Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 23.72 | 24.00 | 23.72 | 24.00 | 24.00 | 1,000 |
17 Mar 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
16 Mar 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
15 Mar 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 41,000 |
14 Mar 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
13 Mar 2023 | 24.16 | 24.45 | 24.16 | 24.45 | 24.45 | 6,600 |
10 Mar 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 600 |
09 Mar 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 100 |
08 Mar 2023 | 25.23 | 25.54 | 25.23 | 25.54 | 25.54 | 13,700 |
07 Mar 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
06 Mar 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 56,200 |
03 Mar 2023 | 25.33 | 25.40 | 25.33 | 25.40 | 25.40 | 4,800 |
02 Mar 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
01 Mar 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1,200 |
28 Feb 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
27 Feb 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
24 Feb 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 100 |
23 Feb 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
22 Feb 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 100 |
21 Feb 2023 | 24.42 | 24.49 | 24.42 | 24.48 | 24.48 | 1,100 |
17 Feb 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 100 |
16 Feb 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
15 Feb 2023 | 24.28 | 24.28 | 24.26 | 24.26 | 24.26 | 400 |
14 Feb 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
13 Feb 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 800 |
10 Feb 2023 | 24.23 | 24.39 | 24.23 | 24.34 | 24.34 | 5,400 |
09 Feb 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
08 Feb 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
07 Feb 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
06 Feb 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
03 Feb 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 5,400 |
02 Feb 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 300 |
01 Feb 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
31 Jan 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 200 |
30 Jan 2023 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 100 |
27 Jan 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 600 |
26 Jan 2023 | 24.00 | 24.06 | 24.00 | 24.06 | 24.06 | 2,400 |
25 Jan 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
24 Jan 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 2,500 |
23 Jan 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
20 Jan 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 200 |
19 Jan 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
18 Jan 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
17 Jan 2023 | 23.11 | 23.22 | 23.11 | 23.20 | 23.20 | 1,300 |
13 Jan 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 36,200 |
12 Jan 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
11 Jan 2023 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
10 Jan 2023 | 21.56 | 21.56 | 21.54 | 21.54 | 21.54 | 29,100 |
09 Jan 2023 | 21.89 | 21.89 | 21.80 | 21.80 | 21.80 | 800 |
06 Jan 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
05 Jan 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 99,100 |
04 Jan 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 1,800 |
03 Jan 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
30 Dec 2022 | 21.39 | 21.56 | 21.39 | 21.56 | 21.56 | 600 |
29 Dec 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
28 Dec 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 15,100 |
27 Dec 2022 | 21.75 | 21.81 | 21.73 | 21.73 | 21.73 | 10,600 |
23 Dec 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
22 Dec 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
21 Dec 2022 | 22.64 | 22.64 | 22.50 | 22.50 | 22.50 | 700 |
20 Dec 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
19 Dec 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
16 Dec 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
15 Dec 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 100 |
14 Dec 2022 | 22.70 | 22.85 | 22.70 | 22.85 | 22.85 | 1,300 |
13 Dec 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 10,000 |
12 Dec 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
09 Dec 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
08 Dec 2022 | 22.82 | 22.82 | 22.70 | 22.70 | 22.70 | 9,800 |
07 Dec 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
06 Dec 2022 | 22.18 | 22.30 | 22.18 | 22.30 | 22.30 | 23,700 |
05 Dec 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 300 |
02 Dec 2022 | 23.06 | 23.06 | 23.00 | 23.00 | 23.00 | 400 |
01 Dec 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
30 Nov 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 12,000 |
29 Nov 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1,000 |
28 Nov 2022 | 23.14 | 23.14 | 22.80 | 22.80 | 22.80 | 12,200 |
25 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 | 300 |
22 Nov 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 100 |
21 Nov 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
18 Nov 2022 | 21.41 | 21.70 | 21.41 | 21.70 | 21.70 | 400 |
17 Nov 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
16 Nov 2022 | 22.16 | 22.16 | 21.80 | 22.00 | 22.00 | 1,200 |
15 Nov 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
14 Nov 2022 | 21.95 | 22.04 | 21.95 | 22.04 | 22.04 | 300 |
11 Nov 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
10 Nov 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 60,000 |
09 Nov 2022 | 20.71 | 21.16 | 20.59 | 20.95 | 20.95 | 4,900 |
08 Nov 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
07 Nov 2022 | 20.36 | 20.71 | 20.36 | 20.71 | 20.71 | 19,200 |
04 Nov 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
03 Nov 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
02 Nov 2022 | 20.69 | 20.69 | 20.50 | 20.50 | 20.50 | 700 |
01 Nov 2022 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 100 |
31 Oct 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 100 |
28 Oct 2022 | 18.98 | 19.15 | 18.98 | 19.15 | 19.15 | 900 |
27 Oct 2022 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 300 |
26 Oct 2022 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 54,000 |
25 Oct 2022 | 18.66 | 18.72 | 18.66 | 18.72 | 18.72 | 700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |