Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
02 Feb 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
01 Feb 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
31 Jan 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
30 Jan 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
27 Jan 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
26 Jan 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
25 Jan 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
20 Jan 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
19 Jan 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
18 Jan 2023 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
17 Jan 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
16 Jan 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
13 Jan 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
12 Jan 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
11 Jan 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
10 Jan 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
09 Jan 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
06 Jan 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
05 Jan 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
04 Jan 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
03 Jan 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
30 Dec 2022 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
29 Dec 2022 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
28 Dec 2022 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
27 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
22 Dec 2022 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
21 Dec 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
20 Dec 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
19 Dec 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
16 Dec 2022 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
15 Dec 2022 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
14 Dec 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
13 Dec 2022 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
12 Dec 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
09 Dec 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
08 Dec 2022 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
07 Dec 2022 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
06 Dec 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
05 Dec 2022 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
02 Dec 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
01 Dec 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
30 Nov 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
29 Nov 2022 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
28 Nov 2022 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
25 Nov 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
24 Nov 2022 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
23 Nov 2022 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
22 Nov 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
21 Nov 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
18 Nov 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
17 Nov 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
16 Nov 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
15 Nov 2022 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
14 Nov 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
11 Nov 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
10 Nov 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
09 Nov 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
08 Nov 2022 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
07 Nov 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
04 Nov 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
03 Nov 2022 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
02 Nov 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
01 Nov 2022 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
31 Oct 2022 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
28 Oct 2022 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
27 Oct 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
26 Oct 2022 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
25 Oct 2022 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
21 Oct 2022 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
20 Oct 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
19 Oct 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
18 Oct 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
17 Oct 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
14 Oct 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
13 Oct 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
12 Oct 2022 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
11 Oct 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
10 Oct 2022 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
07 Oct 2022 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
06 Oct 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
05 Oct 2022 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
04 Oct 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
03 Oct 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
30 Sept 2022 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
29 Sept 2022 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
28 Sept 2022 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
27 Sept 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
26 Sept 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
23 Sept 2022 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
22 Sept 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
21 Sept 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
20 Sept 2022 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
19 Sept 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
16 Sept 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
15 Sept 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
14 Sept 2022 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
13 Sept 2022 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |