Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | - | - | - | - | - | - |
22 Mar 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
21 Mar 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
20 Mar 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
17 Mar 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
16 Mar 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
15 Mar 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
14 Mar 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
13 Mar 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
10 Mar 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
09 Mar 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
08 Mar 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
07 Mar 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
06 Mar 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
03 Mar 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
02 Mar 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
01 Mar 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
28 Feb 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
27 Feb 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
24 Feb 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
23 Feb 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
22 Feb 2023 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
21 Feb 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
16 Feb 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
15 Feb 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
14 Feb 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
13 Feb 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
10 Feb 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
09 Feb 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
08 Feb 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
07 Feb 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
06 Feb 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
03 Feb 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
02 Feb 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
01 Feb 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
31 Jan 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
30 Jan 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
27 Jan 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
26 Jan 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
25 Jan 2023 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
20 Jan 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
19 Jan 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
18 Jan 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
17 Jan 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
12 Jan 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
11 Jan 2023 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
10 Jan 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
09 Jan 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
06 Jan 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
05 Jan 2023 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
04 Jan 2023 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
03 Jan 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
30 Dec 2022 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
29 Dec 2022 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
28 Dec 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
27 Dec 2022 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
23 Dec 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
22 Dec 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
21 Dec 2022 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
20 Dec 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
19 Dec 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
16 Dec 2022 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
15 Dec 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
14 Dec 2022 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
13 Dec 2022 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
12 Dec 2022 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
09 Dec 2022 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
08 Dec 2022 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
07 Dec 2022 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
06 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
05 Dec 2022 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
02 Dec 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
01 Dec 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
30 Nov 2022 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
29 Nov 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
28 Nov 2022 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
25 Nov 2022 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
24 Nov 2022 | - | - | - | - | - | - |
23 Nov 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
22 Nov 2022 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
21 Nov 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
18 Nov 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
17 Nov 2022 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
16 Nov 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
15 Nov 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
14 Nov 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
11 Nov 2022 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
10 Nov 2022 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
09 Nov 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
08 Nov 2022 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
07 Nov 2022 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
04 Nov 2022 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
03 Nov 2022 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
02 Nov 2022 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
01 Nov 2022 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |