Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
27 Mar 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
24 Mar 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
23 Mar 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
22 Mar 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
21 Mar 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
17 Mar 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
16 Mar 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
15 Mar 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
14 Mar 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
13 Mar 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
10 Mar 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
09 Mar 2023 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
08 Mar 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
07 Mar 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
06 Mar 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
03 Mar 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
02 Mar 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
01 Mar 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
28 Feb 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
27 Feb 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
24 Feb 2023 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
23 Feb 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
22 Feb 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
21 Feb 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
20 Feb 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
17 Feb 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
16 Feb 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
15 Feb 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
14 Feb 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
13 Feb 2023 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
10 Feb 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
09 Feb 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
08 Feb 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
07 Feb 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
03 Feb 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
02 Feb 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
01 Feb 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
31 Jan 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
30 Jan 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
27 Jan 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
26 Jan 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
25 Jan 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
24 Jan 2023 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
23 Jan 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
20 Jan 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
19 Jan 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
18 Jan 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
17 Jan 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
16 Jan 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
13 Jan 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
12 Jan 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
11 Jan 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
10 Jan 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
09 Jan 2023 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
06 Jan 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
05 Jan 2023 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
04 Jan 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
03 Jan 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
02 Jan 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
30 Dec 2022 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
29 Dec 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
28 Dec 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
27 Dec 2022 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
26 Dec 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
23 Dec 2022 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
22 Dec 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
21 Dec 2022 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
20 Dec 2022 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
19 Dec 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
16 Dec 2022 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
15 Dec 2022 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
14 Dec 2022 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
13 Dec 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
09 Dec 2022 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
08 Dec 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
07 Dec 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
06 Dec 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
05 Dec 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
02 Dec 2022 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
01 Dec 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
30 Nov 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
29 Nov 2022 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
28 Nov 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
25 Nov 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
24 Nov 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
23 Nov 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
22 Nov 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
18 Nov 2022 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
17 Nov 2022 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
16 Nov 2022 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
15 Nov 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
14 Nov 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
11 Nov 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
10 Nov 2022 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
09 Nov 2022 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
08 Nov 2022 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
07 Nov 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
04 Nov 2022 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |