Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
22 Mar 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
21 Mar 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
20 Mar 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 300 |
17 Mar 2023 | 14.26 | 14.29 | 14.26 | 14.29 | 14.29 | 1,200 |
16 Mar 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
15 Mar 2023 | 13.30 | 13.74 | 13.26 | 13.74 | 13.74 | 800 |
14 Mar 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
13 Mar 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
10 Mar 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
09 Mar 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 100 |
08 Mar 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
07 Mar 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 300 |
06 Mar 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
03 Mar 2023 | 13.51 | 13.51 | 12.85 | 12.85 | 12.85 | 600 |
02 Mar 2023 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 1,100 |
01 Mar 2023 | 12.45 | 12.54 | 11.95 | 12.00 | 12.00 | 2,600 |
28 Feb 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
27 Feb 2023 | 12.94 | 13.25 | 12.80 | 12.80 | 12.80 | 2,700 |
24 Feb 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
23 Feb 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
22 Feb 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
21 Feb 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 5,000 |
17 Feb 2023 | 13.50 | 14.30 | 13.20 | 13.45 | 13.45 | 8,800 |
16 Feb 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 5,000 |
15 Feb 2023 | 14.01 | 14.01 | 13.42 | 13.65 | 13.65 | 7,000 |
14 Feb 2023 | 14.32 | 14.81 | 14.00 | 14.41 | 14.41 | 24,600 |
13 Feb 2023 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 8,400 |
10 Feb 2023 | 14.63 | 14.94 | 14.01 | 14.40 | 14.40 | 9,400 |
09 Feb 2023 | 14.90 | 17.24 | 14.90 | 16.12 | 16.12 | 4,300 |
08 Feb 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
07 Feb 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
06 Feb 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1,200 |
03 Feb 2023 | 17.39 | 17.39 | 16.03 | 16.03 | 16.03 | 700 |
02 Feb 2023 | 16.80 | 17.45 | 16.66 | 17.39 | 17.39 | 2,400 |
01 Feb 2023 | 16.20 | 18.60 | 16.20 | 16.83 | 16.83 | 4,000 |
31 Jan 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 700 |
30 Jan 2023 | 18.67 | 18.67 | 16.42 | 16.42 | 16.42 | 5,800 |
27 Jan 2023 | 19.18 | 19.98 | 18.40 | 18.73 | 18.73 | 3,200 |
26 Jan 2023 | 17.00 | 20.13 | 16.99 | 18.50 | 18.50 | 10,400 |
25 Jan 2023 | 15.01 | 17.39 | 14.99 | 17.39 | 17.39 | 2,900 |
24 Jan 2023 | 15.95 | 16.03 | 15.95 | 16.03 | 16.03 | 500 |
23 Jan 2023 | 16.24 | 16.24 | 15.86 | 15.86 | 15.86 | 2,100 |
20 Jan 2023 | 15.59 | 16.90 | 15.59 | 15.84 | 15.84 | 7,400 |
19 Jan 2023 | 14.88 | 15.90 | 14.88 | 15.90 | 15.90 | 600 |
18 Jan 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 200 |
17 Jan 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 500 |
13 Jan 2023 | 13.22 | 14.03 | 13.22 | 14.03 | 14.03 | 1,900 |
12 Jan 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
11 Jan 2023 | 13.03 | 13.10 | 13.00 | 13.10 | 13.10 | 900 |
10 Jan 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 200 |
09 Jan 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
06 Jan 2023 | 13.17 | 13.50 | 13.16 | 13.45 | 13.45 | 2,200 |
05 Jan 2023 | 12.26 | 13.01 | 12.26 | 13.01 | 13.01 | 1,600 |
04 Jan 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
03 Jan 2023 | 11.41 | 12.60 | 11.41 | 12.60 | 12.60 | 1,800 |
30 Dec 2022 | 11.76 | 11.76 | 11.34 | 11.34 | 11.34 | 1,300 |
29 Dec 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
28 Dec 2022 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 300 |
27 Dec 2022 | 12.16 | 12.47 | 11.36 | 12.47 | 12.47 | 700 |
23 Dec 2022 | 12.82 | 13.55 | 12.40 | 12.56 | 12.56 | 5,300 |
22 Dec 2022 | 12.66 | 12.66 | 12.30 | 12.30 | 12.30 | 1,600 |
21 Dec 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 100 |
20 Dec 2022 | 12.45 | 13.18 | 11.97 | 13.18 | 13.18 | 2,600 |
19 Dec 2022 | 12.40 | 12.41 | 12.39 | 12.39 | 12.39 | 1,300 |
16 Dec 2022 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1,500 |
15 Dec 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 400 |
14 Dec 2022 | 12.00 | 12.20 | 11.58 | 12.05 | 12.05 | 5,000 |
13 Dec 2022 | 12.03 | 12.03 | 12.00 | 12.00 | 12.00 | 900 |
12 Dec 2022 | 12.72 | 12.83 | 12.11 | 12.11 | 12.11 | 3,600 |
09 Dec 2022 | 12.37 | 13.41 | 12.37 | 12.72 | 12.72 | 4,000 |
08 Dec 2022 | 13.97 | 14.14 | 12.79 | 13.69 | 13.69 | 11,700 |
07 Dec 2022 | 14.13 | 14.13 | 12.76 | 14.00 | 14.00 | 10,300 |
06 Dec 2022 | 14.59 | 14.59 | 14.00 | 14.00 | 14.00 | 1,000 |
05 Dec 2022 | 14.38 | 15.70 | 14.38 | 15.02 | 15.02 | 6,900 |
02 Dec 2022 | 15.08 | 15.38 | 14.75 | 14.75 | 14.75 | 2,900 |
01 Dec 2022 | 14.87 | 15.75 | 14.35 | 15.21 | 15.21 | 18,100 |
30 Nov 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,100 |
29 Nov 2022 | 14.49 | 14.72 | 14.02 | 14.02 | 14.02 | 1,000 |
28 Nov 2022 | 15.00 | 15.89 | 14.28 | 14.87 | 14.87 | 13,000 |
25 Nov 2022 | 13.99 | 16.92 | 13.99 | 14.91 | 14.91 | 10,300 |
23 Nov 2022 | 14.69 | 15.95 | 14.00 | 14.40 | 14.40 | 7,700 |
22 Nov 2022 | 15.05 | 15.11 | 14.00 | 14.69 | 14.69 | 2,200 |
21 Nov 2022 | 15.67 | 15.67 | 15.10 | 15.49 | 15.49 | 4,800 |
18 Nov 2022 | 17.75 | 17.75 | 15.84 | 16.01 | 16.01 | 3,400 |
17 Nov 2022 | 16.44 | 17.30 | 16.00 | 16.68 | 16.68 | 10,000 |
16 Nov 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1,100 |
15 Nov 2022 | 17.79 | 18.62 | 17.48 | 17.48 | 17.48 | 2,900 |
14 Nov 2022 | 19.81 | 20.36 | 17.31 | 17.53 | 17.53 | 26,800 |
11 Nov 2022 | 19.87 | 21.08 | 19.50 | 19.50 | 19.50 | 9,600 |
10 Nov 2022 | 19.45 | 21.60 | 19.45 | 20.65 | 20.65 | 17,700 |
09 Nov 2022 | 19.59 | 21.36 | 18.98 | 20.20 | 20.20 | 15,100 |
08 Nov 2022 | 20.00 | 22.14 | 18.78 | 20.00 | 20.00 | 13,400 |
07 Nov 2022 | 20.28 | 20.28 | 18.21 | 20.00 | 20.00 | 10,200 |
04 Nov 2022 | 21.13 | 23.98 | 19.50 | 19.50 | 19.50 | 39,100 |
03 Nov 2022 | 19.05 | 22.30 | 18.50 | 21.28 | 21.28 | 21,000 |
02 Nov 2022 | 19.09 | 20.79 | 17.20 | 20.68 | 20.68 | 13,300 |
01 Nov 2022 | 19.55 | 20.00 | 18.23 | 20.00 | 20.00 | 3,700 |
31 Oct 2022 | 20.71 | 23.60 | 19.50 | 19.50 | 19.50 | 45,400 |
28 Oct 2022 | 19.50 | 25.65 | 18.70 | 21.75 | 21.75 | 68,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |