Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 17.06 | 16.90 | 16.90 | 16.90 | 16.90 | 100 |
01 Feb 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
31 Jan 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
30 Jan 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
27 Jan 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
26 Jan 2023 | 16.44 | 16.70 | 16.44 | 16.70 | 16.70 | 100 |
25 Jan 2023 | 15.96 | 16.52 | 15.96 | 16.52 | 16.52 | 75 |
24 Jan 2023 | 15.60 | 16.40 | 15.60 | 16.40 | 16.40 | 300 |
23 Jan 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
20 Jan 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
19 Jan 2023 | 15.26 | 15.50 | 15.26 | 15.50 | 15.50 | 500 |
18 Jan 2023 | 15.06 | 15.38 | 15.06 | 15.38 | 15.38 | 141 |
17 Jan 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
16 Jan 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
13 Jan 2023 | 14.82 | 14.98 | 14.82 | 14.98 | 14.98 | 100 |
12 Jan 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
11 Jan 2023 | 14.98 | 15.70 | 14.98 | 15.58 | 15.58 | 50 |
10 Jan 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
09 Jan 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 100 |
06 Jan 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
05 Jan 2023 | 13.98 | 13.98 | 13.84 | 13.84 | 13.84 | 250 |
04 Jan 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
03 Jan 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
02 Jan 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
30 Dec 2022 | 13.68 | 13.68 | 13.60 | 13.60 | 13.60 | 220 |
29 Dec 2022 | 13.86 | 13.86 | 13.68 | 13.68 | 13.68 | 499 |
28 Dec 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
27 Dec 2022 | 13.84 | 14.00 | 13.84 | 13.92 | 13.92 | 130 |
23 Dec 2022 | 14.04 | 14.04 | 13.90 | 13.90 | 13.90 | 2,338 |
22 Dec 2022 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | 50 |
21 Dec 2022 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
20 Dec 2022 | 14.20 | 14.66 | 14.20 | 14.66 | 14.66 | 270 |
19 Dec 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
16 Dec 2022 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
15 Dec 2022 | 14.26 | 14.74 | 14.26 | 14.74 | 14.74 | 100 |
14 Dec 2022 | 14.32 | 14.40 | 14.32 | 14.40 | 14.40 | 613 |
13 Dec 2022 | 14.28 | 14.54 | 14.28 | 14.52 | 14.52 | 200 |
12 Dec 2022 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
09 Dec 2022 | 14.32 | 14.36 | 14.32 | 14.36 | 14.36 | 147 |
08 Dec 2022 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
07 Dec 2022 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
06 Dec 2022 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
05 Dec 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
02 Dec 2022 | 14.24 | 14.26 | 14.24 | 14.26 | 14.26 | 20 |
01 Dec 2022 | 14.88 | 14.88 | 14.38 | 14.38 | 14.38 | 178 |
30 Nov 2022 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
29 Nov 2022 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
28 Nov 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
25 Nov 2022 | 14.62 | 14.98 | 14.54 | 14.98 | 14.98 | 20 |
24 Nov 2022 | 14.92 | 14.92 | 14.80 | 14.80 | 14.80 | 100 |
23 Nov 2022 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
22 Nov 2022 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
21 Nov 2022 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 100 |
18 Nov 2022 | 15.00 | 15.26 | 15.00 | 15.18 | 15.18 | 233 |
17 Nov 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
16 Nov 2022 | 15.42 | 15.42 | 15.26 | 15.26 | 15.26 | 120 |
15 Nov 2022 | 15.04 | 15.50 | 15.04 | 15.50 | 15.50 | 210 |
14 Nov 2022 | 14.50 | 15.02 | 14.50 | 15.02 | 15.02 | 285 |
11 Nov 2022 | 14.46 | 14.82 | 14.46 | 14.82 | 14.82 | 500 |
10 Nov 2022 | 13.52 | 13.98 | 13.52 | 13.98 | 13.98 | 100 |
09 Nov 2022 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
08 Nov 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
07 Nov 2022 | 13.70 | 13.82 | 13.70 | 13.82 | 13.82 | 300 |
04 Nov 2022 | 14.08 | 14.20 | 14.08 | 14.20 | 14.20 | 50 |
03 Nov 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
02 Nov 2022 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
01 Nov 2022 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
31 Oct 2022 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
28 Oct 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
27 Oct 2022 | 14.02 | 14.02 | 13.64 | 13.64 | 13.64 | 100 |
26 Oct 2022 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
25 Oct 2022 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
24 Oct 2022 | 13.66 | 13.96 | 13.66 | 13.96 | 13.96 | 151 |
21 Oct 2022 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
20 Oct 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
19 Oct 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
18 Oct 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
17 Oct 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
14 Oct 2022 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 45 |
13 Oct 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
12 Oct 2022 | 13.38 | 13.76 | 13.38 | 13.76 | 13.76 | 100 |
11 Oct 2022 | 13.52 | 13.60 | 13.52 | 13.60 | 13.60 | 100 |
10 Oct 2022 | 13.34 | 13.62 | 13.34 | 13.62 | 13.62 | 952 |
07 Oct 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
06 Oct 2022 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
05 Oct 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
04 Oct 2022 | 13.04 | 13.62 | 13.04 | 13.62 | 13.62 | 470 |
03 Oct 2022 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
30 Sept 2022 | 13.44 | 13.70 | 13.44 | 13.70 | 13.70 | 165 |
29 Sept 2022 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
28 Sept 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
27 Sept 2022 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
26 Sept 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
23 Sept 2022 | 14.12 | 14.26 | 13.76 | 13.76 | 13.76 | 447 |
22 Sept 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
21 Sept 2022 | 13.78 | 14.00 | 13.78 | 14.00 | 14.00 | 422 |
20 Sept 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
19 Sept 2022 | 14.16 | 14.16 | 13.44 | 13.44 | 13.44 | 540 |
16 Sept 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
15 Sept 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |