Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 14.50 | 14.50 | 14.20 | 14.25 | 14.25 | 43,758 |
02 Feb 2023 | 14.50 | 14.59 | 14.20 | 14.50 | 14.50 | 133,877 |
01 Feb 2023 | 14.38 | 14.75 | 14.16 | 14.50 | 14.50 | 58,420 |
31 Jan 2023 | 15.00 | 15.00 | 14.01 | 14.38 | 14.38 | 99,100 |
30 Jan 2023 | 15.25 | 15.25 | 14.01 | 15.00 | 15.00 | 365,576 |
27 Jan 2023 | 15.75 | 15.78 | 15.05 | 15.25 | 15.25 | 66,975 |
26 Jan 2023 | 15.75 | 15.80 | 15.80 | 15.75 | 15.75 | 50,000 |
25 Jan 2023 | 16.50 | 16.34 | 15.52 | 15.75 | 15.75 | 106,744 |
24 Jan 2023 | 16.88 | 17.01 | 15.50 | 16.50 | 16.50 | 209,766 |
23 Jan 2023 | 14.75 | 17.26 | 15.00 | 16.88 | 16.88 | 1,757,060 |
20 Jan 2023 | 12.88 | 14.00 | 12.55 | 13.75 | 13.75 | 369,652 |
19 Jan 2023 | 12.88 | 13.00 | 12.57 | 12.75 | 12.75 | 111,000 |
18 Jan 2023 | 13.13 | 12.91 | 12.76 | 12.88 | 12.88 | 85,883 |
17 Jan 2023 | 13.25 | 13.50 | 12.50 | 13.13 | 13.13 | 303,677 |
16 Jan 2023 | 14.00 | 14.85 | 13.05 | 13.25 | 13.25 | 251,886 |
13 Jan 2023 | 12.13 | 14.49 | 12.06 | 14.00 | 14.00 | 474,425 |
12 Jan 2023 | 12.63 | 12.74 | 12.05 | 12.13 | 12.13 | 267,550 |
11 Jan 2023 | 12.88 | 12.85 | 12.50 | 12.63 | 12.63 | 54,608 |
10 Jan 2023 | 13.63 | 13.99 | 12.75 | 12.88 | 12.88 | 446,166 |
09 Jan 2023 | 13.63 | 13.51 | 13.26 | 13.38 | 13.38 | 236,650 |
06 Jan 2023 | 14.25 | 14.40 | 13.10 | 13.63 | 13.63 | 373,891 |
05 Jan 2023 | 14.50 | 14.99 | 14.01 | 14.25 | 14.25 | 87,190 |
04 Jan 2023 | 15.25 | 15.00 | 14.00 | 14.50 | 14.50 | 212,998 |
03 Jan 2023 | 15.38 | 15.49 | 15.01 | 15.25 | 15.25 | 29,895 |
30 Dec 2022 | 15.38 | 15.51 | 15.05 | 15.38 | 15.38 | 11,000 |
29 Dec 2022 | 15.38 | 15.01 | 15.01 | 15.38 | 15.38 | 4,435 |
28 Dec 2022 | 15.25 | 15.69 | 14.59 | 15.38 | 15.38 | 322,654 |
23 Dec 2022 | 15.25 | 15.68 | 15.20 | 15.25 | 15.25 | 65,643 |
22 Dec 2022 | 15.75 | 15.75 | 15.50 | 15.25 | 15.25 | 34,212 |
21 Dec 2022 | 15.63 | 15.90 | 14.67 | 15.75 | 15.75 | 188,716 |
20 Dec 2022 | 14.88 | 16.00 | 14.76 | 15.63 | 15.63 | 215,605 |
19 Dec 2022 | 14.38 | 15.00 | 14.25 | 14.88 | 14.88 | 215,671 |
16 Dec 2022 | 15.75 | 15.70 | 13.10 | 14.38 | 14.38 | 536,838 |
15 Dec 2022 | 18.13 | 18.10 | 15.00 | 15.75 | 15.75 | 425,088 |
14 Dec 2022 | 18.38 | 17.85 | 17.85 | 18.13 | 18.13 | 24,242 |
13 Dec 2022 | 18.50 | 18.50 | 17.75 | 18.38 | 18.38 | 136,092 |
12 Dec 2022 | 17.50 | 19.00 | 17.60 | 18.50 | 18.50 | 152,787 |
09 Dec 2022 | 15.50 | 18.50 | 15.11 | 17.50 | 17.50 | 458,243 |
08 Dec 2022 | 16.00 | 15.65 | 15.51 | 15.50 | 15.50 | 78,833 |
07 Dec 2022 | 14.88 | 16.49 | 14.80 | 16.00 | 16.00 | 98,566 |
06 Dec 2022 | 14.25 | 15.00 | 14.50 | 14.88 | 14.88 | 94,304 |
05 Dec 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
02 Dec 2022 | 14.75 | 14.55 | 14.55 | 14.75 | 14.75 | 13,587 |
01 Dec 2022 | 14.75 | 14.94 | 14.55 | 14.75 | 14.75 | 1,003 |
30 Nov 2022 | 14.75 | 15.00 | 15.00 | 14.75 | 14.75 | 25,000 |
29 Nov 2022 | 15.50 | 15.39 | 14.51 | 14.75 | 14.75 | 84,582 |
28 Nov 2022 | 15.75 | 15.00 | 15.00 | 15.50 | 15.50 | 12,231 |
25 Nov 2022 | 15.75 | 15.40 | 15.00 | 15.75 | 15.75 | 16,264 |
24 Nov 2022 | 15.50 | 15.40 | 15.00 | 15.75 | 15.75 | 61,777 |
23 Nov 2022 | 15.50 | 15.42 | 15.01 | 15.50 | 15.50 | 15,697 |
22 Nov 2022 | 15.50 | 15.43 | 15.40 | 15.50 | 15.50 | 9,737 |
21 Nov 2022 | 15.50 | 15.43 | 15.01 | 15.50 | 15.50 | 8,953 |
18 Nov 2022 | 15.50 | 15.44 | 15.01 | 15.50 | 15.50 | 1,060 |
17 Nov 2022 | 16.00 | 15.50 | 15.05 | 15.50 | 15.50 | 160,000 |
16 Nov 2022 | 16.00 | 16.45 | 15.50 | 16.00 | 16.00 | 33,664 |
15 Nov 2022 | 15.75 | 16.00 | 15.61 | 15.75 | 15.75 | 7,763 |
14 Nov 2022 | 15.75 | 16.00 | 16.00 | 15.75 | 15.75 | 1,490 |
11 Nov 2022 | 15.13 | 16.00 | 15.17 | 15.75 | 15.75 | 77,777 |
10 Nov 2022 | 15.13 | 15.17 | 14.76 | 15.13 | 15.13 | 20,068 |
09 Nov 2022 | 15.25 | 15.20 | 14.75 | 15.13 | 15.13 | 71,042 |
08 Nov 2022 | 15.25 | 15.40 | 15.30 | 15.25 | 15.25 | 35,000 |
07 Nov 2022 | 15.25 | 15.31 | 15.00 | 15.25 | 15.25 | 7,100 |
04 Nov 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 5,524 |
03 Nov 2022 | 15.25 | 15.24 | 15.24 | 15.25 | 15.25 | 33,523 |
02 Nov 2022 | 15.25 | 15.27 | 15.00 | 15.25 | 15.25 | 10,139 |
01 Nov 2022 | 15.25 | 15.27 | 15.00 | 15.25 | 15.25 | 12,985 |
31 Oct 2022 | 15.25 | 15.32 | 15.00 | 15.25 | 15.25 | 7,411 |
28 Oct 2022 | 15.25 | 15.28 | 14.81 | 15.25 | 15.25 | 50,780 |
27 Oct 2022 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 15,542 |
26 Oct 2022 | 15.25 | 15.49 | 13.65 | 15.25 | 15.25 | 299,727 |
25 Oct 2022 | 16.38 | 16.19 | 14.77 | 15.25 | 15.25 | 34,903 |
24 Oct 2022 | 16.38 | 15.76 | 15.75 | 16.38 | 16.38 | 15,924 |
21 Oct 2022 | 16.38 | 16.25 | 15.75 | 16.38 | 16.38 | 5,911 |
20 Oct 2022 | 16.38 | 16.25 | 16.23 | 16.38 | 16.38 | 20,587 |
19 Oct 2022 | 16.38 | 16.25 | 16.25 | 16.38 | 16.38 | 196 |
18 Oct 2022 | 16.50 | 16.29 | 16.00 | 16.38 | 16.38 | 39,657 |
17 Oct 2022 | 16.38 | 16.35 | 16.01 | 16.50 | 16.50 | 38,723 |
14 Oct 2022 | 16.38 | 16.30 | 16.30 | 16.38 | 16.38 | 5,000 |
13 Oct 2022 | 16.38 | 16.30 | 16.25 | 16.38 | 16.38 | 3,758 |
12 Oct 2022 | 16.38 | 16.27 | 16.27 | 16.38 | 16.38 | 6,299 |
11 Oct 2022 | 16.38 | 16.25 | 16.25 | 16.38 | 16.38 | 3,000 |
10 Oct 2022 | 16.38 | 16.30 | 16.25 | 16.38 | 16.38 | 31,333 |
07 Oct 2022 | 16.38 | 16.25 | 16.25 | 16.38 | 16.38 | 2,794 |
06 Oct 2022 | 16.38 | 16.50 | 16.28 | 16.38 | 16.38 | 7,197 |
05 Oct 2022 | 16.38 | 16.30 | 16.25 | 16.38 | 16.38 | 19,938 |
04 Oct 2022 | 16.38 | 16.31 | 16.31 | 16.38 | 16.38 | 300 |
03 Oct 2022 | 16.38 | 16.35 | 16.33 | 16.38 | 16.38 | 2,826 |
30 Sept 2022 | 17.25 | 16.92 | 16.25 | 16.38 | 16.38 | 89,908 |
29 Sept 2022 | 17.25 | 16.99 | 16.92 | 17.25 | 17.25 | 11,799 |
28 Sept 2022 | 17.00 | 17.25 | 16.55 | 17.25 | 17.25 | 37,812 |
27 Sept 2022 | 16.75 | 16.67 | 16.64 | 16.75 | 16.75 | 6,474 |
26 Sept 2022 | 16.75 | 16.70 | 16.65 | 16.65 | 16.65 | 8,440 |
23 Sept 2022 | 17.25 | 17.40 | 16.51 | 16.75 | 16.75 | 217,150 |
22 Sept 2022 | 18.25 | 18.50 | 17.00 | 17.25 | 17.25 | 439,899 |
21 Sept 2022 | 18.50 | 18.45 | 18.02 | 18.25 | 18.25 | 11,035 |
20 Sept 2022 | 18.50 | 18.26 | 18.01 | 18.50 | 18.50 | 13,938 |
16 Sept 2022 | 18.50 | 18.80 | 18.20 | 18.50 | 18.50 | 35,866 |
15 Sept 2022 | 18.50 | 18.80 | 18.21 | 18.50 | 18.50 | 543 |
14 Sept 2022 | 18.50 | 18.80 | 18.20 | 18.50 | 18.50 | 18,538 |
13 Sept 2022 | 19.50 | 19.50 | 18.20 | 18.50 | 18.50 | 199,189 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |