Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 511 |
27 Mar 2023 | 22.00 | 22.20 | 21.60 | 22.00 | 22.00 | 7,054 |
24 Mar 2023 | 21.90 | 21.45 | 21.45 | 22.00 | 22.00 | 662 |
23 Mar 2023 | 21.90 | 21.40 | 21.40 | 21.90 | 21.90 | 330 |
22 Mar 2023 | 21.80 | 21.83 | 21.50 | 21.90 | 21.90 | 425 |
21 Mar 2023 | 22.30 | 22.01 | 21.80 | 21.80 | 21.80 | 2,475 |
20 Mar 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
17 Mar 2023 | 22.30 | 22.20 | 22.20 | 22.30 | 22.30 | 1,910 |
16 Mar 2023 | 22.40 | 22.40 | 22.40 | 22.30 | 22.30 | 19,613 |
15 Mar 2023 | 22.40 | 22.01 | 22.01 | 22.40 | 22.40 | 775 |
14 Mar 2023 | 22.40 | 22.01 | 22.01 | 22.40 | 22.40 | 475 |
13 Mar 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
10 Mar 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
09 Mar 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
08 Mar 2023 | 22.30 | 22.00 | 22.00 | 22.30 | 22.30 | 950 |
07 Mar 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
06 Mar 2023 | 22.30 | 22.23 | 22.23 | 22.30 | 22.30 | 150 |
03 Mar 2023 | 22.30 | 22.23 | 22.23 | 22.30 | 22.30 | 590 |
02 Mar 2023 | 22.30 | 22.23 | 22.23 | 22.30 | 22.30 | 450 |
01 Mar 2023 | 22.30 | 22.23 | 22.23 | 22.30 | 22.30 | 150 |
28 Feb 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
27 Feb 2023 | 22.30 | 22.20 | 22.20 | 22.30 | 22.30 | 77 |
24 Feb 2023 | 22.30 | 22.23 | 22.23 | 22.30 | 22.30 | 75 |
23 Feb 2023 | 22.30 | 22.23 | 22.00 | 22.30 | 22.30 | 1,211 |
22 Feb 2023 | 22.30 | 22.00 | 22.00 | 22.30 | 22.30 | 19,520 |
21 Feb 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
20 Feb 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
17 Feb 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
16 Feb 2023 | 22.30 | 22.00 | 22.00 | 22.30 | 22.30 | 2,950 |
15 Feb 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
14 Feb 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
13 Feb 2023 | 22.30 | 22.23 | 22.23 | 22.30 | 22.30 | 300 |
10 Feb 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
09 Feb 2023 | 22.30 | 22.00 | 22.00 | 22.30 | 22.30 | 1,800 |
08 Feb 2023 | 22.30 | 22.20 | 22.00 | 22.30 | 22.30 | 6,500 |
07 Feb 2023 | 22.30 | 22.00 | 22.00 | 22.30 | 22.30 | 1,283 |
06 Feb 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
03 Feb 2023 | 22.40 | 22.23 | 22.23 | 22.30 | 22.30 | 699 |
02 Feb 2023 | 22.30 | 22.20 | 22.08 | 22.40 | 22.40 | 1,600 |
01 Feb 2023 | 22.20 | 22.40 | 22.20 | 22.10 | 22.10 | 3,961 |
31 Jan 2023 | 22.10 | 22.02 | 21.88 | 22.20 | 22.20 | 1,150 |
30 Jan 2023 | 22.30 | 21.80 | 21.80 | 21.90 | 21.90 | 1,285 |
27 Jan 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
26 Jan 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
25 Jan 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
24 Jan 2023 | 22.30 | 22.36 | 22.00 | 22.20 | 22.20 | 1,874 |
23 Jan 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
20 Jan 2023 | 22.30 | 22.40 | 22.40 | 22.30 | 22.30 | 2,078 |
19 Jan 2023 | 22.30 | 22.23 | 22.00 | 22.30 | 22.30 | 756 |
18 Jan 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
17 Jan 2023 | 22.30 | 22.00 | 22.00 | 22.30 | 22.30 | 2,283 |
16 Jan 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 400 |
13 Jan 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
12 Jan 2023 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
11 Jan 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
10 Jan 2023 | 22.20 | 22.03 | 22.03 | 22.20 | 22.20 | 2,334 |
09 Jan 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
06 Jan 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
05 Jan 2023 | 22.20 | 22.40 | 22.05 | 22.20 | 22.20 | 5,391 |
04 Jan 2023 | 22.20 | 22.15 | 22.15 | 22.20 | 22.20 | 1,400 |
03 Jan 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
30 Dec 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
29 Dec 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
28 Dec 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
23 Dec 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
22 Dec 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
21 Dec 2022 | 22.30 | 22.20 | 22.20 | 22.20 | 22.20 | 15,437 |
20 Dec 2022 | 22.30 | 22.00 | 22.00 | 22.20 | 22.20 | 560 |
19 Dec 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
16 Dec 2022 | 22.30 | 22.15 | 22.00 | 22.20 | 22.20 | 1,130 |
15 Dec 2022 | 22.30 | 22.08 | 22.08 | 22.20 | 22.20 | 795 |
14 Dec 2022 | 22.30 | 22.00 | 22.00 | 22.10 | 22.10 | 2,816 |
13 Dec 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
12 Dec 2022 | 22.30 | 22.20 | 22.20 | 22.20 | 22.20 | 10 |
09 Dec 2022 | 22.30 | 22.00 | 22.00 | 22.30 | 22.30 | 528 |
08 Dec 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
07 Dec 2022 | 22.30 | 22.00 | 22.00 | 22.30 | 22.30 | 2,775 |
06 Dec 2022 | 22.30 | 22.40 | 22.00 | 22.30 | 22.30 | 11,025 |
05 Dec 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
02 Dec 2022 | 22.30 | 22.40 | 22.40 | 22.30 | 22.30 | 5,000 |
01 Dec 2022 | 22.30 | 22.00 | 22.00 | 22.30 | 22.30 | 2,596 |
30 Nov 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
29 Nov 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
28 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
25 Nov 2022 | 22.40 | 22.40 | 22.40 | 22.70 | 22.70 | 5,140 |
24 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
23 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
22 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
21 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
18 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
17 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
16 Nov 2022 | 22.60 | 22.77 | 22.77 | 22.60 | 22.60 | 283 |
15 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
14 Nov 2022 | 22.70 | 22.60 | 22.60 | 22.60 | 22.60 | 25 |
11 Nov 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
10 Nov 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
09 Nov 2022 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | 759 |
08 Nov 2022 | 22.70 | 22.20 | 22.20 | 22.70 | 22.70 | 3,000 |
07 Nov 2022 | 22.70 | 22.80 | 22.20 | 22.70 | 22.70 | 10,568 |
04 Nov 2022 | 22.50 | 22.80 | 22.40 | 22.70 | 22.70 | 5,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |