Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
01 Feb 2023 | 14.90 | 15.20 | 14.60 | 14.60 | 14.60 | - |
31 Jan 2023 | 14.50 | 15.10 | 14.40 | 15.10 | 15.10 | - |
30 Jan 2023 | 14.70 | 15.00 | 14.60 | 14.90 | 14.90 | - |
27 Jan 2023 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 2,000 |
26 Jan 2023 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | - |
25 Jan 2023 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | - |
24 Jan 2023 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | 2,000 |
23 Jan 2023 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | - |
20 Jan 2023 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | - |
19 Jan 2023 | 13.30 | 13.70 | 13.20 | 13.70 | 13.70 | - |
18 Jan 2023 | 13.70 | 14.10 | 13.60 | 13.70 | 13.70 | - |
17 Jan 2023 | 13.40 | 13.90 | 13.40 | 13.70 | 13.70 | - |
16 Jan 2023 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | - |
13 Jan 2023 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | - |
12 Jan 2023 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - |
11 Jan 2023 | 12.20 | 12.50 | 12.20 | 12.30 | 12.30 | - |
10 Jan 2023 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - |
09 Jan 2023 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | - |
06 Jan 2023 | 12.30 | 12.50 | 12.10 | 12.50 | 12.50 | - |
05 Jan 2023 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | - |
04 Jan 2023 | 11.90 | 12.20 | 11.90 | 12.10 | 12.10 | - |
03 Jan 2023 | 12.70 | 12.80 | 12.40 | 12.40 | 12.40 | - |
02 Jan 2023 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | - |
30 Dec 2022 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - |
29 Dec 2022 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | - |
28 Dec 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
27 Dec 2022 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | - |
23 Dec 2022 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | - |
22 Dec 2022 | 12.30 | 12.40 | 11.90 | 11.90 | 11.90 | - |
21 Dec 2022 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - |
20 Dec 2022 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | - |
19 Dec 2022 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - |
16 Dec 2022 | 12.00 | 12.00 | 11.50 | 11.70 | 11.70 | - |
15 Dec 2022 | 12.00 | 12.00 | 11.70 | 11.90 | 11.90 | - |
14 Dec 2022 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | - |
13 Dec 2022 | 11.60 | 11.90 | 11.50 | 11.90 | 11.90 | - |
12 Dec 2022 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | - |
09 Dec 2022 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | - |
08 Dec 2022 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - |
07 Dec 2022 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | - |
06 Dec 2022 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | - |
05 Dec 2022 | 13.70 | 14.10 | 13.70 | 13.80 | 13.80 | - |
02 Dec 2022 | 13.40 | 13.60 | 13.30 | 13.60 | 13.60 | - |
01 Dec 2022 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | - |
30 Nov 2022 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | - |
29 Nov 2022 | 13.50 | 13.70 | 13.40 | 13.40 | 13.40 | - |
28 Nov 2022 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | - |
25 Nov 2022 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | - |
24 Nov 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
23 Nov 2022 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | - |
22 Nov 2022 | 13.20 | 13.70 | 13.20 | 13.70 | 13.70 | - |
21 Nov 2022 | 13.60 | 13.70 | 12.60 | 12.60 | 12.60 | 2,200 |
18 Nov 2022 | 13.70 | 13.70 | 13.10 | 13.40 | 13.40 | 2,000 |
17 Nov 2022 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | - |
16 Nov 2022 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | - |
15 Nov 2022 | 14.10 | 14.10 | 13.90 | 14.10 | 14.10 | - |
14 Nov 2022 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | 403 |
11 Nov 2022 | 14.50 | 14.90 | 14.40 | 14.70 | 14.70 | 100 |
10 Nov 2022 | 14.40 | 14.50 | 14.20 | 14.50 | 14.50 | 2,000 |
09 Nov 2022 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | - |
08 Nov 2022 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | - |
07 Nov 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
04 Nov 2022 | 15.10 | 15.50 | 15.00 | 15.10 | 15.10 | - |
03 Nov 2022 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | - |
02 Nov 2022 | 15.00 | 15.10 | 14.50 | 14.50 | 14.50 | - |
01 Nov 2022 | 14.90 | 15.30 | 14.90 | 15.10 | 15.10 | - |
31 Oct 2022 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | - |
28 Oct 2022 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | - |
27 Oct 2022 | 14.40 | 14.80 | 14.30 | 14.70 | 14.70 | - |
26 Oct 2022 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | - |
25 Oct 2022 | 13.80 | 14.20 | 13.70 | 14.00 | 14.00 | - |
24 Oct 2022 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | - |
21 Oct 2022 | 12.80 | 13.10 | 12.70 | 13.10 | 13.10 | - |
20 Oct 2022 | 12.40 | 13.20 | 12.40 | 13.10 | 13.10 | 1,000 |
19 Oct 2022 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | - |
18 Oct 2022 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 90 |
17 Oct 2022 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 90 |
14 Oct 2022 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | - |
13 Oct 2022 | 12.80 | 13.00 | 12.60 | 12.90 | 12.90 | - |
12 Oct 2022 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | 700 |
11 Oct 2022 | 14.00 | 14.10 | 13.40 | 13.80 | 13.80 | 1,000 |
10 Oct 2022 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - |
07 Oct 2022 | 13.90 | 14.50 | 13.90 | 14.20 | 14.20 | 1,000 |
06 Oct 2022 | 13.30 | 13.80 | 13.30 | 13.80 | 13.80 | - |
05 Oct 2022 | 12.90 | 13.40 | 12.80 | 13.40 | 13.40 | 1,000 |
04 Oct 2022 | 11.80 | 12.60 | 11.70 | 12.60 | 12.60 | 1,000 |
03 Oct 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
30 Sept 2022 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | - |
29 Sept 2022 | 11.80 | 11.80 | 11.20 | 11.50 | 11.50 | - |
28 Sept 2022 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 675 |
27 Sept 2022 | 10.50 | 11.10 | 10.50 | 10.90 | 10.90 | - |
26 Sept 2022 | 11.30 | 11.30 | 10.40 | 10.50 | 10.50 | - |
23 Sept 2022 | 12.50 | 12.50 | 11.30 | 11.30 | 11.30 | 2,000 |
22 Sept 2022 | 13.00 | 13.50 | 13.00 | 13.20 | 13.20 | - |
21 Sept 2022 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | 150 |
20 Sept 2022 | 13.50 | 13.60 | 13.20 | 13.20 | 13.20 | - |
19 Sept 2022 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | 957 |
16 Sept 2022 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | 500 |
15 Sept 2022 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |