Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 300 |
31 Jan 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
30 Jan 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
27 Jan 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
26 Jan 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 500 |
25 Jan 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
24 Jan 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 100 |
23 Jan 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 300 |
20 Jan 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
19 Jan 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 100 |
18 Jan 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
17 Jan 2023 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 300 |
13 Jan 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 100 |
12 Jan 2023 | 19.35 | 19.35 | 18.68 | 19.00 | 19.00 | 800 |
11 Jan 2023 | 18.80 | 19.50 | 18.80 | 19.50 | 19.50 | 200 |
10 Jan 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 300 |
09 Jan 2023 | 16.80 | 17.49 | 16.80 | 17.00 | 17.00 | 1,400 |
06 Jan 2023 | 16.14 | 16.14 | 16.10 | 16.10 | 16.10 | 400 |
05 Jan 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 400 |
04 Jan 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
03 Jan 2023 | 17.00 | 17.00 | 16.93 | 16.93 | 16.93 | 200 |
30 Dec 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
29 Dec 2022 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 200 |
28 Dec 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
27 Dec 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
23 Dec 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 200 |
22 Dec 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 100 |
21 Dec 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 300 |
20 Dec 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 100 |
19 Dec 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
16 Dec 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
15 Dec 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
14 Dec 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 100 |
13 Dec 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
12 Dec 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 400 |
09 Dec 2022 | 16.15 | 16.15 | 15.84 | 15.84 | 15.84 | 500 |
08 Dec 2022 | 15.60 | 15.93 | 15.60 | 15.93 | 15.93 | 400 |
07 Dec 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
06 Dec 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
05 Dec 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
02 Dec 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
01 Dec 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 300 |
30 Nov 2022 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
29 Nov 2022 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
28 Nov 2022 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 200 |
25 Nov 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 100 |
23 Nov 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 300 |
22 Nov 2022 | 13.95 | 14.65 | 13.95 | 14.65 | 14.65 | 1,800 |
21 Nov 2022 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 400 |
18 Nov 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
17 Nov 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
16 Nov 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
15 Nov 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
14 Nov 2022 | 14.40 | 15.03 | 14.40 | 15.00 | 15.00 | 1,000 |
11 Nov 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
10 Nov 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 200 |
09 Nov 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
08 Nov 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 100 |
07 Nov 2022 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
04 Nov 2022 | 13.00 | 13.59 | 13.00 | 13.59 | 13.59 | 600 |
03 Nov 2022 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 200 |
02 Nov 2022 | 13.75 | 13.75 | 13.65 | 13.65 | 13.65 | 3,900 |
01 Nov 2022 | 14.05 | 14.05 | 14.00 | 14.05 | 14.05 | 800 |
31 Oct 2022 | 13.75 | 14.05 | 13.75 | 14.05 | 14.05 | 600 |
28 Oct 2022 | 13.90 | 14.05 | 13.75 | 13.75 | 13.75 | 4,300 |
27 Oct 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 800 |
26 Oct 2022 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
25 Oct 2022 | 14.33 | 14.43 | 14.33 | 14.34 | 14.34 | 1,400 |
24 Oct 2022 | 15.00 | 15.00 | 13.80 | 15.00 | 15.00 | 5,900 |
21 Oct 2022 | 14.40 | 15.05 | 14.23 | 15.05 | 15.05 | 7,600 |
20 Oct 2022 | 14.48 | 14.55 | 14.30 | 14.30 | 14.30 | 4,700 |
19 Oct 2022 | 14.45 | 14.82 | 14.00 | 14.05 | 14.05 | 6,600 |
18 Oct 2022 | 14.50 | 14.55 | 14.30 | 14.30 | 14.30 | 1,500 |
17 Oct 2022 | 13.75 | 14.20 | 13.75 | 13.90 | 13.90 | 6,900 |
14 Oct 2022 | 13.55 | 13.55 | 13.05 | 13.20 | 13.20 | 6,800 |
13 Oct 2022 | 13.80 | 14.76 | 13.60 | 14.50 | 14.50 | 7,300 |
12 Oct 2022 | 13.35 | 13.35 | 13.00 | 13.35 | 13.35 | 1,800 |
11 Oct 2022 | 13.76 | 13.80 | 13.15 | 13.80 | 13.80 | 900 |
10 Oct 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
07 Oct 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 100 |
06 Oct 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 100 |
05 Oct 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
04 Oct 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
03 Oct 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
30 Sept 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
29 Sept 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 200 |
28 Sept 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
27 Sept 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
26 Sept 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
23 Sept 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
22 Sept 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
21 Sept 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
20 Sept 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 100 |
19 Sept 2022 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
16 Sept 2022 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
15 Sept 2022 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 500 |
14 Sept 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
13 Sept 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
12 Sept 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
09 Sept 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |