Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | - | - | - | - | - | - |
27 Jan 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
26 Jan 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
25 Jan 2023 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
24 Jan 2023 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
23 Jan 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
20 Jan 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
19 Jan 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
18 Jan 2023 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
17 Jan 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
13 Jan 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
12 Jan 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
11 Jan 2023 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
10 Jan 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
09 Jan 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
06 Jan 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
05 Jan 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
04 Jan 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
03 Jan 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
30 Dec 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
29 Dec 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
28 Dec 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
27 Dec 2022 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
23 Dec 2022 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
22 Dec 2022 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
21 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
20 Dec 2022 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
19 Dec 2022 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
16 Dec 2022 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
15 Dec 2022 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
14 Dec 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
13 Dec 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
12 Dec 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
09 Dec 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
08 Dec 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
07 Dec 2022 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
06 Dec 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
05 Dec 2022 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
02 Dec 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
01 Dec 2022 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
30 Nov 2022 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
29 Nov 2022 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
28 Nov 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
25 Nov 2022 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
23 Nov 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
22 Nov 2022 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
21 Nov 2022 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
18 Nov 2022 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
17 Nov 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
16 Nov 2022 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
15 Nov 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
14 Nov 2022 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
11 Nov 2022 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
10 Nov 2022 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
09 Nov 2022 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
08 Nov 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
07 Nov 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
04 Nov 2022 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
03 Nov 2022 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
02 Nov 2022 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
01 Nov 2022 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
31 Oct 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
28 Oct 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
27 Oct 2022 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
26 Oct 2022 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
25 Oct 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
24 Oct 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
21 Oct 2022 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
20 Oct 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
19 Oct 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
18 Oct 2022 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
17 Oct 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
14 Oct 2022 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
13 Oct 2022 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
12 Oct 2022 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
11 Oct 2022 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
10 Oct 2022 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
07 Oct 2022 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
06 Oct 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
05 Oct 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
04 Oct 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
03 Oct 2022 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
30 Sept 2022 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
29 Sept 2022 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
28 Sept 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
27 Sept 2022 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
26 Sept 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
23 Sept 2022 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
22 Sept 2022 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
21 Sept 2022 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
20 Sept 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
19 Sept 2022 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
16 Sept 2022 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
15 Sept 2022 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
14 Sept 2022 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
13 Sept 2022 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
12 Sept 2022 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
09 Sept 2022 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
08 Sept 2022 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
07 Sept 2022 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |