Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 10,000 |
02 Feb 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
01 Feb 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
31 Jan 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
30 Jan 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
27 Jan 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
26 Jan 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2,000 |
25 Jan 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
24 Jan 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 2,400 |
23 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,700 |
20 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
19 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
18 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
17 Jan 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
13 Jan 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
12 Jan 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
11 Jan 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 300 |
10 Jan 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
09 Jan 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
06 Jan 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 200 |
05 Jan 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
04 Jan 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
03 Jan 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
30 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
29 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
28 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
27 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
23 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
22 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 2,400 |
21 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 300 |
20 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
19 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
16 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
15 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
14 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 4,400 |
13 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
12 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
09 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
08 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
07 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 100 |
06 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
05 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
02 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
01 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
30 Nov 2022 | 15.24 | 15.24 | 15.21 | 15.21 | 15.21 | 2,100 |
29 Nov 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 2,500 |
28 Nov 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2,500 |
25 Nov 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
23 Nov 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
22 Nov 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
21 Nov 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
18 Nov 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 5,000 |
17 Nov 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 7,000 |
16 Nov 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1,300 |
15 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
14 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
11 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
10 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
09 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
08 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
07 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
04 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
03 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
02 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
01 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
31 Oct 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 3,000 |
28 Oct 2022 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 300 |
27 Oct 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 400 |
26 Oct 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
25 Oct 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
24 Oct 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
21 Oct 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
20 Oct 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
19 Oct 2022 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 800 |
18 Oct 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4,400 |
17 Oct 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4,800 |
14 Oct 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 11,800 |
13 Oct 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4,300 |
12 Oct 2022 | 12.70 | 12.70 | 12.35 | 12.35 | 12.35 | 11,500 |
11 Oct 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 21,700 |
10 Oct 2022 | 12.92 | 12.92 | 12.80 | 12.80 | 12.80 | 2,100 |
07 Oct 2022 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1,600 |
06 Oct 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
05 Oct 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
04 Oct 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
03 Oct 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
30 Sept 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1,800 |
29 Sept 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
28 Sept 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1,700 |
27 Sept 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 400 |
26 Sept 2022 | 13.96 | 14.11 | 13.81 | 14.11 | 14.11 | 6,100 |
23 Sept 2022 | 15.47 | 15.47 | 13.84 | 13.84 | 13.84 | 2,300 |
22 Sept 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 300 |
21 Sept 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15,400 |
20 Sept 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
19 Sept 2022 | 16.80 | 16.80 | 15.38 | 15.38 | 15.38 | 500 |
16 Sept 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 100 |
15 Sept 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 300 |
14 Sept 2022 | 17.16 | 17.16 | 15.60 | 15.60 | 15.60 | 1,100 |
13 Sept 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |