Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
23 Mar 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
22 Mar 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
21 Mar 2023 | 17.68 | 18.25 | 17.68 | 17.97 | 17.97 | 41 |
20 Mar 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 176 |
17 Mar 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
16 Mar 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
15 Mar 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 150 |
14 Mar 2023 | 18.69 | 18.69 | 18.69 | 18.61 | 18.61 | 4 |
13 Mar 2023 | 18.34 | 18.65 | 18.34 | 18.53 | 18.53 | 480 |
10 Mar 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 70 |
09 Mar 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 51 |
08 Mar 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
07 Mar 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
06 Mar 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
03 Mar 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
02 Mar 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
01 Mar 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
28 Feb 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
27 Feb 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 63 |
24 Feb 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
23 Feb 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
22 Feb 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
21 Feb 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
20 Feb 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
17 Feb 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
16 Feb 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
15 Feb 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
14 Feb 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
13 Feb 2023 | 21.67 | 21.67 | 21.67 | 21.77 | 21.77 | 4 |
10 Feb 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
09 Feb 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
08 Feb 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
07 Feb 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
06 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
03 Feb 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
02 Feb 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 40 |
01 Feb 2023 | 20.60 | 20.60 | 20.60 | 20.80 | 20.80 | 40 |
31 Jan 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
30 Jan 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
27 Jan 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
26 Jan 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
25 Jan 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
24 Jan 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
23 Jan 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
20 Jan 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
19 Jan 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
18 Jan 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
17 Jan 2023 | 20.43 | 20.78 | 20.43 | 21.02 | 21.02 | 7 |
16 Jan 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
13 Jan 2023 | 21.29 | 21.29 | 21.29 | 21.41 | 21.41 | 40 |
12 Jan 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
11 Jan 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
10 Jan 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
09 Jan 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
06 Jan 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
05 Jan 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
04 Jan 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
03 Jan 2023 | 19.04 | 19.04 | 19.04 | 18.91 | 18.91 | 20 |
30 Dec 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
29 Dec 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
28 Dec 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
23 Dec 2022 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
22 Dec 2022 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
21 Dec 2022 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
20 Dec 2022 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
19 Dec 2022 | 18.38 | 18.38 | 18.38 | 18.45 | 18.45 | 164 |
16 Dec 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
15 Dec 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
14 Dec 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
13 Dec 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 6 |
12 Dec 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
09 Dec 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
08 Dec 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
07 Dec 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
06 Dec 2022 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
05 Dec 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
02 Dec 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
01 Dec 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
30 Nov 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
29 Nov 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
28 Nov 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
25 Nov 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
24 Nov 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
23 Nov 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
22 Nov 2022 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
21 Nov 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
18 Nov 2022 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
17 Nov 2022 | 19.91 | 19.91 | 19.91 | 19.76 | 19.76 | 141 |
16 Nov 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
15 Nov 2022 | 19.98 | 19.98 | 19.98 | 20.14 | 20.14 | 11 |
14 Nov 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
11 Nov 2022 | 20.89 | 20.89 | 20.89 | 20.30 | 20.30 | 29 |
10 Nov 2022 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
09 Nov 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
08 Nov 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
07 Nov 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
04 Nov 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
03 Nov 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
02 Nov 2022 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |