Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
03 Nov 2022 | 22.50 | 22.60 | 22.40 | 22.60 | 22.60 | 10,405 |
02 Nov 2022 | 22.50 | 22.60 | 22.20 | 22.60 | 22.60 | 4,015 |
01 Nov 2022 | 22.30 | 22.76 | 22.68 | 22.60 | 22.60 | 1,107 |
31 Oct 2022 | 22.30 | 22.20 | 22.20 | 22.20 | 22.20 | 250 |
28 Oct 2022 | 22.20 | 22.20 | 22.08 | 22.30 | 22.30 | 3,405 |
27 Oct 2022 | 22.20 | 22.59 | 22.59 | 22.20 | 22.20 | 1,000 |
26 Oct 2022 | 22.20 | 22.30 | 22.01 | 22.20 | 22.20 | 5,020 |
25 Oct 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
24 Oct 2022 | 22.30 | 22.60 | 22.40 | 22.20 | 22.20 | 12,324 |
21 Oct 2022 | 22.30 | 22.60 | 22.00 | 22.30 | 22.30 | 1,765 |
20 Oct 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
19 Oct 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
18 Oct 2022 | 22.20 | 22.40 | 22.01 | 22.30 | 22.30 | 2,700 |
17 Oct 2022 | 22.40 | 22.00 | 22.00 | 22.20 | 22.20 | 3,104 |
14 Oct 2022 | 22.40 | 22.20 | 22.20 | 22.40 | 22.40 | 420 |
13 Oct 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
12 Oct 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
11 Oct 2022 | 22.50 | 22.20 | 22.20 | 22.50 | 22.50 | 1,579 |
10 Oct 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
07 Oct 2022 | 22.30 | 22.40 | 22.00 | 22.30 | 22.30 | 7,840 |
06 Oct 2022 | 22.30 | 22.21 | 22.10 | 22.40 | 22.40 | 1,500 |
05 Oct 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
04 Oct 2022 | 22.30 | 21.85 | 21.85 | 22.30 | 22.30 | 290 |
03 Oct 2022 | 22.30 | 22.01 | 22.01 | 22.30 | 22.30 | 736 |
30 Sept 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
29 Sept 2022 | 22.30 | 22.73 | 22.73 | 22.30 | 22.30 | 489 |
28 Sept 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
27 Sept 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
26 Sept 2022 | 22.60 | 22.76 | 22.76 | 22.76 | 22.76 | 484 |
23 Sept 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
22 Sept 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
21 Sept 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
20 Sept 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
16 Sept 2022 | 22.70 | 22.40 | 22.40 | 22.60 | 22.60 | 625 |
15 Sept 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
14 Sept 2022 | 23.00 | 23.40 | 22.60 | 22.80 | 22.80 | 10,782 |
13 Sept 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
12 Sept 2022 | 23.40 | 23.53 | 22.00 | 23.10 | 23.10 | 673 |
09 Sept 2022 | 22.90 | 23.33 | 23.33 | 22.90 | 22.90 | 243 |
08 Sept 2022 | 23.10 | 22.80 | 22.80 | 22.90 | 22.90 | 207 |
07 Sept 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
06 Sept 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |