Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 14.06 | 14.46 | 14.26 | 14.42 | 14.42 | 200 |
23 Mar 2023 | 14.06 | 14.22 | 14.06 | 14.22 | 14.22 | - |
22 Mar 2023 | 14.02 | 14.04 | 13.94 | 14.04 | 14.04 | - |
21 Mar 2023 | 14.04 | 14.04 | 13.92 | 13.94 | 13.94 | - |
20 Mar 2023 | 14.16 | 14.22 | 14.00 | 14.02 | 14.02 | - |
17 Mar 2023 | 14.22 | 14.36 | 14.20 | 14.34 | 14.34 | - |
16 Mar 2023 | 14.38 | 14.46 | 14.30 | 14.30 | 14.30 | - |
15 Mar 2023 | 14.70 | 15.20 | 14.68 | 15.08 | 15.08 | - |
14 Mar 2023 | 14.68 | 14.72 | 14.56 | 14.58 | 14.58 | - |
13 Mar 2023 | 14.86 | 14.86 | 14.48 | 14.48 | 14.48 | - |
10 Mar 2023 | 15.28 | 15.42 | 15.26 | 15.42 | 15.42 | - |
09 Mar 2023 | 15.64 | 15.68 | 15.50 | 15.50 | 15.50 | - |
08 Mar 2023 | 15.14 | 15.30 | 14.94 | 15.28 | 15.28 | - |
07 Mar 2023 | 15.10 | 15.14 | 15.04 | 15.04 | 15.04 | - |
06 Mar 2023 | 15.30 | 15.32 | 14.78 | 14.78 | 14.78 | - |
03 Mar 2023 | 15.18 | 15.22 | 15.16 | 15.22 | 15.22 | - |
02 Mar 2023 | 15.16 | 15.16 | 14.94 | 14.98 | 14.98 | - |
01 Mar 2023 | 15.10 | 15.14 | 15.04 | 15.08 | 15.08 | - |
28 Feb 2023 | 15.06 | 15.08 | 14.96 | 15.08 | 15.08 | - |
27 Feb 2023 | 14.86 | 14.86 | 14.58 | 14.78 | 14.78 | - |
24 Feb 2023 | 14.78 | 14.78 | 14.56 | 14.58 | 14.58 | - |
23 Feb 2023 | 14.58 | 14.62 | 14.54 | 14.62 | 14.62 | - |
22 Feb 2023 | 14.52 | 14.58 | 14.52 | 14.58 | 14.58 | - |
21 Feb 2023 | 14.52 | 14.54 | 14.50 | 14.52 | 14.52 | - |
20 Feb 2023 | 14.58 | 14.60 | 14.38 | 14.38 | 14.38 | - |
17 Feb 2023 | 14.74 | 14.76 | 14.72 | 14.74 | 14.74 | - |
16 Feb 2023 | 14.52 | 14.68 | 14.52 | 14.56 | 14.56 | - |
15 Feb 2023 | 14.70 | 14.70 | 14.42 | 14.44 | 14.44 | - |
14 Feb 2023 | 14.78 | 14.78 | 14.52 | 14.52 | 14.52 | - |
13 Feb 2023 | 14.92 | 14.92 | 14.48 | 14.48 | 14.48 | - |
10 Feb 2023 | 14.72 | 14.88 | 14.72 | 14.72 | 14.72 | - |
09 Feb 2023 | 15.06 | 15.06 | 14.52 | 14.52 | 14.52 | - |
08 Feb 2023 | 14.98 | 15.00 | 14.96 | 14.98 | 14.98 | - |
07 Feb 2023 | 14.92 | 14.98 | 14.64 | 14.64 | 14.64 | - |
06 Feb 2023 | 14.84 | 15.14 | 14.72 | 15.14 | 15.14 | - |
03 Feb 2023 | 15.44 | 15.44 | 15.14 | 15.16 | 15.16 | - |
02 Feb 2023 | 15.32 | 15.36 | 15.20 | 15.20 | 15.20 | - |
01 Feb 2023 | 15.36 | 15.50 | 15.34 | 15.48 | 15.48 | - |
31 Jan 2023 | 16.16 | 16.20 | 16.14 | 16.14 | 16.14 | - |
30 Jan 2023 | 16.62 | 16.64 | 16.22 | 16.22 | 16.22 | - |
27 Jan 2023 | 17.28 | 17.28 | 17.08 | 17.08 | 17.08 | - |
26 Jan 2023 | 16.92 | 16.92 | 16.86 | 16.88 | 16.88 | - |
25 Jan 2023 | 16.38 | 16.44 | 15.94 | 15.94 | 15.94 | - |
24 Jan 2023 | 16.50 | 16.52 | 16.16 | 16.16 | 16.16 | - |
23 Jan 2023 | 16.50 | 16.54 | 16.34 | 16.34 | 16.34 | - |
20 Jan 2023 | 16.46 | 16.50 | 16.02 | 16.10 | 16.10 | - |
19 Jan 2023 | 16.60 | 16.60 | 16.48 | 16.50 | 16.50 | - |
18 Jan 2023 | 16.24 | 16.28 | 16.14 | 16.16 | 16.16 | - |
17 Jan 2023 | 16.26 | 16.28 | 15.90 | 16.06 | 16.06 | - |
16 Jan 2023 | 16.30 | 16.30 | 15.96 | 15.98 | 15.98 | - |
13 Jan 2023 | 15.86 | 16.04 | 15.86 | 16.00 | 16.00 | - |
12 Jan 2023 | 15.64 | 15.66 | 15.52 | 15.58 | 15.58 | - |
11 Jan 2023 | 15.60 | 15.60 | 15.52 | 15.56 | 15.56 | - |
10 Jan 2023 | 15.48 | 15.50 | 15.26 | 15.26 | 15.26 | - |
09 Jan 2023 | 15.66 | 15.66 | 15.38 | 15.38 | 15.38 | - |
06 Jan 2023 | 15.62 | 15.66 | 15.56 | 15.66 | 15.66 | - |
05 Jan 2023 | 15.82 | 15.84 | 15.74 | 15.84 | 15.84 | - |
04 Jan 2023 | 15.88 | 15.88 | 15.40 | 15.40 | 15.40 | - |
03 Jan 2023 | 16.06 | 16.26 | 16.00 | 16.02 | 16.02 | - |
02 Jan 2023 | 15.84 | 15.92 | 15.84 | 15.92 | 15.92 | - |
30 Dec 2022 | 15.74 | 15.80 | 15.74 | 15.76 | 15.76 | - |
29 Dec 2022 | 15.58 | 15.60 | 15.52 | 15.56 | 15.56 | - |
28 Dec 2022 | 15.32 | 15.38 | 15.30 | 15.32 | 15.32 | - |
27 Dec 2022 | 15.76 | 15.76 | 15.72 | 15.74 | 15.74 | - |
23 Dec 2022 | 16.06 | 16.06 | 16.00 | 16.00 | 16.00 | - |
22 Dec 2022 | 16.14 | 16.14 | 15.86 | 15.90 | 15.90 | - |
21 Dec 2022 | 16.50 | 16.72 | 16.40 | 16.52 | 16.52 | - |
20 Dec 2022 | 16.12 | 16.12 | 15.90 | 16.06 | 16.06 | - |
19 Dec 2022 | 15.92 | 15.92 | 15.42 | 15.44 | 15.44 | - |
16 Dec 2022 | 15.76 | 15.82 | 15.66 | 15.82 | 15.82 | - |
15 Dec 2022 | 16.46 | 16.48 | 16.08 | 16.08 | 16.08 | - |
14 Dec 2022 | 16.56 | 16.58 | 16.50 | 16.50 | 16.50 | - |
13 Dec 2022 | 15.98 | 16.16 | 15.98 | 16.12 | 16.12 | - |
12 Dec 2022 | 16.28 | 16.28 | 16.16 | 16.16 | 16.16 | - |
09 Dec 2022 | 16.38 | 16.46 | 16.36 | 16.38 | 16.38 | - |
08 Dec 2022 | 16.66 | 16.66 | 16.60 | 16.60 | 16.60 | - |
07 Dec 2022 | 15.96 | 16.02 | 15.88 | 16.02 | 16.02 | - |
06 Dec 2022 | 15.86 | 15.86 | 15.70 | 15.76 | 15.76 | - |
05 Dec 2022 | 16.20 | 16.20 | 15.96 | 16.16 | 16.16 | - |
02 Dec 2022 | 16.54 | 16.68 | 16.54 | 16.64 | 16.64 | - |
01 Dec 2022 | 16.56 | 16.62 | 16.48 | 16.60 | 16.60 | - |
30 Nov 2022 | 16.60 | 16.62 | 16.44 | 16.62 | 16.62 | - |
29 Nov 2022 | 16.98 | 17.02 | 16.94 | 17.00 | 17.00 | - |
28 Nov 2022 | 17.38 | 17.38 | 17.08 | 17.38 | 17.38 | - |
25 Nov 2022 | 15.52 | 16.96 | 15.50 | 16.60 | 16.60 | - |
24 Nov 2022 | 16.16 | 16.26 | 16.08 | 16.14 | 16.14 | - |
23 Nov 2022 | 15.44 | 15.64 | 15.44 | 15.64 | 15.64 | - |
22 Nov 2022 | 15.54 | 15.58 | 15.52 | 15.58 | 15.58 | - |
21 Nov 2022 | 15.30 | 15.30 | 15.10 | 15.14 | 15.14 | - |
18 Nov 2022 | 15.34 | 15.36 | 15.16 | 15.26 | 15.26 | - |
17 Nov 2022 | 15.48 | 15.50 | 15.34 | 15.38 | 15.38 | - |
16 Nov 2022 | 15.04 | 15.16 | 15.04 | 15.16 | 15.16 | - |
15 Nov 2022 | 15.46 | 15.46 | 15.14 | 15.30 | 15.30 | - |
14 Nov 2022 | 15.68 | 15.68 | 15.40 | 15.42 | 15.42 | - |
11 Nov 2022 | 15.46 | 15.50 | 15.32 | 15.34 | 15.34 | - |
10 Nov 2022 | 14.96 | 15.06 | 14.84 | 15.06 | 15.06 | - |
09 Nov 2022 | 15.00 | 15.00 | 14.68 | 14.78 | 14.78 | - |
08 Nov 2022 | 15.08 | 15.08 | 14.76 | 14.84 | 14.84 | - |
07 Nov 2022 | 15.14 | 15.18 | 14.86 | 14.86 | 14.86 | - |
04 Nov 2022 | 15.28 | 15.28 | 14.86 | 14.90 | 14.90 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |