Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 50,901 |
03 Feb 2023 | 11.13 | 11.25 | 11.00 | 11.13 | 11.13 | 212,867 |
02 Feb 2023 | 11.25 | 11.25 | 11.00 | 11.13 | 11.13 | 211,192 |
01 Feb 2023 | 12.13 | 12.13 | 11.10 | 11.25 | 11.25 | 454,908 |
31 Jan 2023 | 11.75 | 12.50 | 11.70 | 12.13 | 12.13 | 520,281 |
30 Jan 2023 | 12.75 | 13.00 | 11.50 | 11.75 | 11.75 | 526,901 |
27 Jan 2023 | 10.63 | 13.00 | 10.75 | 12.75 | 12.75 | 4,938,872 |
26 Jan 2023 | 10.38 | 10.75 | 10.30 | 10.63 | 10.63 | 417,203 |
25 Jan 2023 | 10.25 | 10.75 | 10.25 | 10.38 | 10.38 | 731,462 |
24 Jan 2023 | 9.85 | 10.50 | 9.77 | 10.25 | 10.25 | 1,062,475 |
23 Jan 2023 | 9.35 | 10.48 | 9.26 | 9.85 | 9.85 | 1,637,191 |
20 Jan 2023 | 9.35 | 9.50 | 9.26 | 9.35 | 9.35 | 58,768 |
19 Jan 2023 | 9.75 | 9.73 | 9.20 | 9.35 | 9.35 | 592,360 |
18 Jan 2023 | 9.25 | 9.34 | 9.20 | 9.35 | 9.35 | 167,304 |
17 Jan 2023 | 9.25 | 9.22 | 9.20 | 9.25 | 9.25 | 38,233 |
16 Jan 2023 | 9.25 | 9.22 | 9.20 | 9.25 | 9.25 | 33,522 |
13 Jan 2023 | 9.30 | 9.28 | 9.05 | 9.25 | 9.25 | 125,240 |
12 Jan 2023 | 9.35 | 9.49 | 9.20 | 9.30 | 9.30 | 442,292 |
11 Jan 2023 | 8.85 | 9.80 | 8.93 | 9.35 | 9.35 | 2,080,041 |
10 Jan 2023 | 8.85 | 9.00 | 8.71 | 8.85 | 8.85 | 73,347 |
09 Jan 2023 | 8.85 | 8.99 | 8.77 | 8.85 | 8.85 | 99,810 |
06 Jan 2023 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | 93,520 |
05 Jan 2023 | 8.95 | 9.15 | 8.70 | 8.85 | 8.85 | 309,174 |
04 Jan 2023 | 8.85 | 9.23 | 8.80 | 8.95 | 8.95 | 628,867 |
03 Jan 2023 | 8.75 | 9.00 | 8.50 | 8.85 | 8.85 | 557,352 |
30 Dec 2022 | 9.60 | 9.70 | 8.79 | 8.75 | 8.75 | 256,233 |
29 Dec 2022 | 9.75 | 9.70 | 9.50 | 9.60 | 9.60 | 145,237 |
28 Dec 2022 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 176,789 |
23 Dec 2022 | 9.75 | 9.63 | 9.50 | 9.75 | 9.75 | 95,174 |
22 Dec 2022 | 9.75 | 10.00 | 9.80 | 9.75 | 9.75 | 98,934 |
21 Dec 2022 | 9.75 | 9.85 | 9.60 | 9.75 | 9.75 | 209,682 |
20 Dec 2022 | 10.13 | 10.25 | 9.67 | 9.75 | 9.75 | 94,524 |
19 Dec 2022 | 10.38 | 10.50 | 10.00 | 10.13 | 10.13 | 1,288,180 |
16 Dec 2022 | 10.10 | 10.50 | 10.00 | 10.38 | 10.38 | 854,912 |
15 Dec 2022 | 10.25 | 10.18 | 10.00 | 10.10 | 10.10 | 383,020 |
14 Dec 2022 | 11.13 | 11.25 | 10.16 | 10.25 | 10.25 | 899,659 |
13 Dec 2022 | 10.75 | 11.68 | 10.75 | 11.13 | 11.13 | 3,320,652 |
12 Dec 2022 | 11.13 | 11.25 | 10.60 | 10.75 | 10.75 | 4,374,847 |
09 Dec 2022 | 11.75 | 11.75 | 11.07 | 11.13 | 11.13 | 8,512,847 |
08 Dec 2022 | 12.50 | 12.32 | 11.50 | 11.75 | 11.75 | 1,531,863 |
07 Dec 2022 | 13.25 | 13.50 | 12.00 | 12.25 | 12.25 | 7,083,626 |
06 Dec 2022 | 14.50 | 14.45 | 13.00 | 14.00 | 14.00 | 2,281,984 |
05 Dec 2022 | 15.25 | 15.50 | 14.00 | 14.50 | 14.50 | 302,142 |
02 Dec 2022 | 17.00 | 19.90 | 15.00 | 15.30 | 15.30 | 3,497,875 |
01 Dec 2022 | 23.50 | 23.40 | 22.00 | 22.50 | 22.50 | 236,912 |
30 Nov 2022 | 23.50 | 23.65 | 23.00 | 23.50 | 23.50 | 82,893 |
29 Nov 2022 | 23.50 | 23.84 | 23.00 | 23.50 | 23.50 | 114,547 |
28 Nov 2022 | 24.50 | 24.10 | 23.10 | 23.50 | 23.50 | 124,910 |
25 Nov 2022 | 24.50 | 25.00 | 23.67 | 24.50 | 24.50 | 37,658 |
24 Nov 2022 | 24.50 | 25.00 | 24.10 | 24.50 | 24.50 | 29,693 |
23 Nov 2022 | 25.00 | 24.89 | 24.00 | 24.50 | 24.50 | 124,058 |
22 Nov 2022 | 25.00 | 24.22 | 24.22 | 25.00 | 25.00 | 37 |
21 Nov 2022 | 25.00 | 25.25 | 24.20 | 25.00 | 25.00 | 10,723 |
18 Nov 2022 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 104,890 |
17 Nov 2022 | 25.00 | 24.50 | 24.00 | 25.00 | 25.00 | 25,135 |
16 Nov 2022 | 25.00 | 25.30 | 25.00 | 25.00 | 25.00 | 6,039 |
15 Nov 2022 | 25.00 | 25.35 | 24.50 | 25.00 | 25.00 | 5,056 |
14 Nov 2022 | 25.00 | 25.39 | 24.50 | 25.00 | 25.00 | 42,974 |
11 Nov 2022 | 25.00 | 25.90 | 24.40 | 25.00 | 25.00 | 11,358 |
10 Nov 2022 | 25.00 | 25.50 | 24.33 | 25.00 | 25.00 | 12,933 |
09 Nov 2022 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | 45,379 |
08 Nov 2022 | 25.50 | 25.60 | 25.10 | 25.60 | 25.60 | 6,335 |
07 Nov 2022 | 26.50 | 27.00 | 25.00 | 25.50 | 25.50 | 60,577 |
04 Nov 2022 | 26.50 | 26.10 | 26.00 | 26.50 | 26.50 | 19,259 |
03 Nov 2022 | 27.25 | 27.03 | 26.05 | 26.50 | 26.50 | 114,061 |
02 Nov 2022 | 24.00 | 27.99 | 23.25 | 27.25 | 27.25 | 398,225 |
01 Nov 2022 | 24.00 | 25.00 | 23.15 | 24.00 | 24.00 | 77,469 |
31 Oct 2022 | 24.50 | 24.67 | 24.00 | 24.00 | 24.00 | 30,930 |
28 Oct 2022 | 25.00 | 24.74 | 24.00 | 24.50 | 24.50 | 31,298 |
27 Oct 2022 | 25.50 | 26.00 | 24.10 | 25.00 | 25.00 | 64,327 |
26 Oct 2022 | 25.50 | 25.01 | 25.01 | 25.50 | 25.50 | 14,840 |
25 Oct 2022 | 25.50 | 25.39 | 25.01 | 25.50 | 25.50 | 56,769 |
24 Oct 2022 | 25.50 | 25.49 | 25.00 | 25.50 | 25.50 | 43,746 |
21 Oct 2022 | 25.50 | 25.64 | 25.00 | 25.50 | 25.50 | 10,157 |
20 Oct 2022 | 26.00 | 26.40 | 24.35 | 25.50 | 25.50 | 62,848 |
19 Oct 2022 | 26.50 | 26.01 | 25.25 | 26.00 | 26.00 | 25,426 |
18 Oct 2022 | 26.50 | 26.50 | 26.01 | 26.50 | 26.50 | 37,845 |
17 Oct 2022 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | 24,353 |
14 Oct 2022 | 26.50 | 26.60 | 26.05 | 26.50 | 26.50 | 4,323 |
13 Oct 2022 | 26.50 | 26.05 | 26.01 | 26.50 | 26.50 | 8,951 |
12 Oct 2022 | 26.50 | 26.70 | 26.00 | 26.50 | 26.50 | 64,511 |
11 Oct 2022 | 26.50 | 26.70 | 26.00 | 26.50 | 26.50 | 14,611 |
10 Oct 2022 | 27.50 | 28.20 | 26.01 | 26.50 | 26.50 | 48,004 |
07 Oct 2022 | 27.50 | 30.00 | 27.00 | 27.50 | 27.50 | 173,130 |
06 Oct 2022 | 26.00 | 25.60 | 25.00 | 26.00 | 26.00 | 82,112 |
05 Oct 2022 | 26.00 | 25.70 | 25.60 | 26.00 | 26.00 | 2,315 |
04 Oct 2022 | 26.00 | 25.70 | 25.70 | 26.00 | 26.00 | 3,844 |
03 Oct 2022 | 28.00 | 29.00 | 25.10 | 26.00 | 26.00 | 112,437 |
30 Sept 2022 | 28.00 | 27.45 | 27.04 | 28.00 | 28.00 | 5,397 |
29 Sept 2022 | 28.50 | 28.80 | 27.00 | 28.00 | 28.00 | 10,193 |
28 Sept 2022 | 28.50 | 28.89 | 27.35 | 28.50 | 28.50 | 20,454 |
27 Sept 2022 | 28.50 | 29.40 | 27.35 | 28.50 | 28.50 | 9,581 |
26 Sept 2022 | 28.50 | 27.00 | 27.00 | 27.00 | 27.00 | 13,024 |
23 Sept 2022 | 28.50 | 28.89 | 27.00 | 28.50 | 28.50 | 72,448 |
22 Sept 2022 | 27.00 | 28.50 | 26.00 | 28.50 | 28.50 | 123,288 |
21 Sept 2022 | 27.00 | 28.00 | 26.35 | 27.00 | 27.00 | 3,797 |
20 Sept 2022 | 27.00 | 28.00 | 27.04 | 27.00 | 27.00 | 1,377 |
16 Sept 2022 | 27.00 | 27.10 | 26.35 | 27.00 | 27.00 | 22,879 |
15 Sept 2022 | 27.00 | 27.75 | 26.32 | 27.00 | 27.00 | 10,881 |
14 Sept 2022 | 27.00 | 27.40 | 26.32 | 27.00 | 27.00 | 5,380 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |