Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | - | - | - | - | - | - |
17 Mar 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
16 Mar 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
15 Mar 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
14 Mar 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
13 Mar 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
10 Mar 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
09 Mar 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
08 Mar 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
07 Mar 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
06 Mar 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
03 Mar 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
02 Mar 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
01 Mar 2023 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
28 Feb 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
27 Feb 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
24 Feb 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
23 Feb 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
22 Feb 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
21 Feb 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
17 Feb 2023 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
16 Feb 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
15 Feb 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
14 Feb 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
13 Feb 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
10 Feb 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
09 Feb 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
08 Feb 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
07 Feb 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
06 Feb 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
03 Feb 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
02 Feb 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
01 Feb 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
31 Jan 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
30 Jan 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
27 Jan 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
26 Jan 2023 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
25 Jan 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
24 Jan 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
23 Jan 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
20 Jan 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
19 Jan 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
18 Jan 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
17 Jan 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
13 Jan 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
12 Jan 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
11 Jan 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
10 Jan 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
09 Jan 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
06 Jan 2023 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
05 Jan 2023 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
04 Jan 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
03 Jan 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
30 Dec 2022 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
29 Dec 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
28 Dec 2022 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
27 Dec 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
23 Dec 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
22 Dec 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
21 Dec 2022 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
20 Dec 2022 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
19 Dec 2022 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
16 Dec 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
15 Dec 2022 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
14 Dec 2022 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
13 Dec 2022 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
12 Dec 2022 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
09 Dec 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
08 Dec 2022 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
07 Dec 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
06 Dec 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
05 Dec 2022 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
02 Dec 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
01 Dec 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
30 Nov 2022 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
29 Nov 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
28 Nov 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
25 Nov 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
23 Nov 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
22 Nov 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
21 Nov 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
18 Nov 2022 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
17 Nov 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
16 Nov 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
15 Nov 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
14 Nov 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
11 Nov 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
10 Nov 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
09 Nov 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
08 Nov 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
07 Nov 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
04 Nov 2022 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
03 Nov 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
02 Nov 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
01 Nov 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
31 Oct 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
28 Oct 2022 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
27 Oct 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
26 Oct 2022 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
25 Oct 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |