Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 13.00 | 13.30 | 12.50 | 13.20 | 13.20 | 10 |
01 Feb 2023 | 13.50 | 13.50 | 12.55 | 13.30 | 13.30 | 50 |
31 Jan 2023 | 12.65 | 13.20 | 12.65 | 13.20 | 13.20 | - |
30 Jan 2023 | 13.05 | 13.05 | 12.65 | 12.65 | 12.65 | - |
27 Jan 2023 | 13.05 | 13.10 | 12.75 | 12.80 | 12.80 | - |
26 Jan 2023 | 12.70 | 13.05 | 12.70 | 13.05 | 13.05 | - |
25 Jan 2023 | 13.05 | 13.30 | 12.75 | 12.80 | 12.80 | 5 |
24 Jan 2023 | 13.55 | 14.50 | 13.05 | 13.05 | 13.05 | 400 |
23 Jan 2023 | 13.65 | 13.65 | 13.45 | 13.45 | 13.45 | - |
20 Jan 2023 | 13.45 | 13.60 | 13.40 | 13.60 | 13.60 | - |
19 Jan 2023 | 13.25 | 13.80 | 13.25 | 13.50 | 13.50 | - |
18 Jan 2023 | 14.55 | 14.55 | 13.40 | 13.75 | 13.75 | 120 |
17 Jan 2023 | 14.55 | 14.90 | 14.55 | 14.55 | 14.55 | 50 |
16 Jan 2023 | 14.55 | 14.75 | 14.55 | 14.55 | 14.55 | - |
13 Jan 2023 | 15.00 | 15.05 | 14.55 | 14.55 | 14.55 | - |
12 Jan 2023 | 14.95 | 14.95 | 14.70 | 14.75 | 14.75 | - |
11 Jan 2023 | 14.70 | 15.65 | 14.15 | 15.65 | 15.65 | 150 |
10 Jan 2023 | 14.50 | 14.70 | 14.50 | 14.65 | 14.65 | - |
09 Jan 2023 | 14.70 | 14.75 | 14.70 | 14.75 | 14.75 | - |
06 Jan 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
05 Jan 2023 | 13.95 | 15.50 | 13.95 | 15.50 | 15.50 | 120 |
04 Jan 2023 | 13.05 | 14.15 | 13.05 | 13.95 | 13.95 | 200 |
03 Jan 2023 | 13.50 | 13.50 | 12.95 | 12.95 | 12.95 | 120 |
02 Jan 2023 | 12.45 | 12.55 | 12.45 | 12.55 | 12.55 | - |
30 Dec 2022 | 12.40 | 12.95 | 12.40 | 12.95 | 12.95 | 800 |
29 Dec 2022 | 13.70 | 13.70 | 12.40 | 12.80 | 12.80 | 270 |
28 Dec 2022 | 14.25 | 14.35 | 13.05 | 13.05 | 13.05 | 1,374 |
27 Dec 2022 | 14.55 | 15.00 | 14.25 | 14.25 | 14.25 | - |
23 Dec 2022 | 14.55 | 15.15 | 14.55 | 14.65 | 14.65 | - |
22 Dec 2022 | 15.30 | 15.35 | 14.55 | 14.55 | 14.55 | - |
21 Dec 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
20 Dec 2022 | 16.15 | 16.70 | 16.05 | 16.05 | 16.05 | - |
19 Dec 2022 | 16.25 | 16.75 | 16.15 | 16.15 | 16.15 | - |
16 Dec 2022 | 16.30 | 16.70 | 16.05 | 16.05 | 16.05 | - |
15 Dec 2022 | 16.15 | 16.55 | 15.95 | 15.95 | 15.95 | - |
14 Dec 2022 | 15.95 | 16.45 | 15.95 | 15.95 | 15.95 | - |
13 Dec 2022 | 15.75 | 16.65 | 15.75 | 16.05 | 16.05 | - |
12 Dec 2022 | 16.25 | 16.55 | 16.05 | 16.05 | 16.05 | - |
09 Dec 2022 | 16.05 | 16.85 | 16.05 | 16.05 | 16.05 | 300 |
08 Dec 2022 | 15.80 | 16.15 | 15.80 | 16.05 | 16.05 | - |
07 Dec 2022 | 16.35 | 16.50 | 15.65 | 15.85 | 15.85 | - |
06 Dec 2022 | 16.45 | 16.60 | 16.35 | 16.35 | 16.35 | - |
05 Dec 2022 | 16.65 | 16.90 | 16.35 | 16.35 | 16.35 | - |
02 Dec 2022 | 17.15 | 17.15 | 16.55 | 16.65 | 16.65 | - |
01 Dec 2022 | 16.55 | 16.80 | 16.55 | 16.55 | 16.55 | - |
30 Nov 2022 | 16.55 | 16.80 | 16.55 | 16.55 | 16.55 | - |
29 Nov 2022 | 16.70 | 17.05 | 16.55 | 16.55 | 16.55 | 475 |
28 Nov 2022 | 16.80 | 17.00 | 16.55 | 16.55 | 16.55 | - |
25 Nov 2022 | 16.80 | 17.05 | 16.80 | 16.80 | 16.80 | - |
24 Nov 2022 | 16.75 | 17.30 | 16.75 | 16.80 | 16.80 | 2 |
23 Nov 2022 | 16.60 | 17.05 | 16.55 | 16.55 | 16.55 | - |
22 Nov 2022 | 16.75 | 16.80 | 16.55 | 16.55 | 16.55 | - |
21 Nov 2022 | 16.80 | 17.40 | 16.55 | 16.55 | 16.55 | - |
18 Nov 2022 | 16.85 | 17.40 | 16.65 | 16.65 | 16.65 | 488 |
17 Nov 2022 | 16.95 | 17.05 | 16.55 | 16.55 | 16.55 | - |
16 Nov 2022 | 16.80 | 17.45 | 16.80 | 17.45 | 17.45 | - |
15 Nov 2022 | 17.35 | 17.35 | 16.55 | 16.55 | 16.55 | 13 |
14 Nov 2022 | 17.20 | 17.70 | 17.15 | 17.70 | 17.70 | - |
11 Nov 2022 | 17.35 | 17.65 | 16.95 | 16.95 | 16.95 | - |
10 Nov 2022 | 17.30 | 17.80 | 17.00 | 17.00 | 17.00 | - |
09 Nov 2022 | 17.15 | 17.80 | 16.95 | 16.95 | 16.95 | - |
08 Nov 2022 | 17.15 | 17.40 | 16.80 | 16.80 | 16.80 | - |
07 Nov 2022 | 17.50 | 17.50 | 16.90 | 16.90 | 16.90 | 22 |
04 Nov 2022 | 16.85 | 17.00 | 16.60 | 16.60 | 16.60 | - |
03 Nov 2022 | 16.75 | 17.00 | 16.55 | 16.55 | 16.55 | - |
02 Nov 2022 | 17.40 | 18.00 | 16.55 | 16.55 | 16.55 | 182 |
01 Nov 2022 | 16.95 | 18.00 | 16.95 | 17.30 | 17.30 | 182 |
31 Oct 2022 | 17.25 | 17.40 | 17.25 | 17.25 | 17.25 | - |
28 Oct 2022 | 17.25 | 17.65 | 17.25 | 17.25 | 17.25 | - |
27 Oct 2022 | 17.25 | 17.25 | 16.95 | 17.25 | 17.25 | - |
26 Oct 2022 | 17.05 | 17.75 | 16.90 | 16.90 | 16.90 | - |
25 Oct 2022 | 17.20 | 17.70 | 16.80 | 16.80 | 16.80 | - |
24 Oct 2022 | 17.15 | 17.40 | 16.85 | 16.85 | 16.85 | - |
21 Oct 2022 | 18.00 | 18.60 | 17.95 | 18.10 | 18.10 | - |
20 Oct 2022 | 17.25 | 18.25 | 17.20 | 17.70 | 17.70 | - |
19 Oct 2022 | 16.95 | 17.65 | 16.95 | 17.65 | 17.65 | - |
18 Oct 2022 | 17.50 | 18.00 | 16.95 | 16.95 | 16.95 | 12 |
17 Oct 2022 | 16.50 | 17.75 | 16.50 | 17.10 | 17.10 | 280 |
14 Oct 2022 | 16.95 | 16.95 | 16.20 | 16.20 | 16.20 | 20 |
13 Oct 2022 | 16.95 | 17.20 | 16.95 | 16.95 | 16.95 | 240 |
12 Oct 2022 | 17.15 | 17.15 | 16.95 | 16.95 | 16.95 | - |
11 Oct 2022 | 16.95 | 17.50 | 16.95 | 16.95 | 16.95 | - |
10 Oct 2022 | 17.25 | 17.45 | 16.95 | 16.95 | 16.95 | - |
07 Oct 2022 | 17.45 | 17.65 | 16.95 | 16.95 | 16.95 | - |
06 Oct 2022 | 17.15 | 17.80 | 17.10 | 17.10 | 17.10 | - |
05 Oct 2022 | 17.30 | 17.75 | 16.80 | 17.10 | 17.10 | 100 |
04 Oct 2022 | 16.05 | 17.95 | 16.05 | 17.65 | 17.65 | 400 |
03 Oct 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
30 Sept 2022 | 16.20 | 16.45 | 15.75 | 15.75 | 15.75 | 6 |
29 Sept 2022 | 15.75 | 16.55 | 15.75 | 16.50 | 16.50 | - |
28 Sept 2022 | 15.75 | 16.10 | 15.75 | 15.90 | 15.90 | - |
27 Sept 2022 | 15.70 | 16.40 | 15.20 | 15.75 | 15.75 | 40 |
26 Sept 2022 | 14.75 | 16.00 | 14.75 | 15.20 | 15.20 | 322 |
23 Sept 2022 | 15.55 | 15.90 | 14.25 | 14.25 | 14.25 | - |
22 Sept 2022 | 15.25 | 15.75 | 15.25 | 15.25 | 15.25 | - |
21 Sept 2022 | 15.25 | 15.45 | 15.05 | 15.05 | 15.05 | - |
20 Sept 2022 | 16.00 | 16.00 | 15.10 | 15.25 | 15.25 | 100 |
19 Sept 2022 | 18.00 | 18.00 | 16.60 | 16.60 | 16.60 | 204 |
16 Sept 2022 | 18.00 | 18.05 | 18.00 | 18.00 | 18.00 | - |
15 Sept 2022 | 18.00 | 18.35 | 18.00 | 18.00 | 18.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |