Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1,200 |
22 Mar 2023 | 18.82 | 18.82 | 18.78 | 18.78 | 18.78 | 1,900 |
21 Mar 2023 | 19.29 | 19.31 | 19.04 | 19.04 | 19.04 | 500 |
20 Mar 2023 | 19.15 | 19.15 | 19.06 | 19.07 | 19.07 | 4,500 |
17 Mar 2023 | 19.01 | 19.09 | 19.01 | 19.09 | 19.09 | 1,500 |
16 Mar 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
15 Mar 2023 | 19.22 | 19.22 | 19.04 | 19.15 | 19.15 | 20,800 |
14 Mar 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 500 |
13 Mar 2023 | 19.35 | 19.39 | 19.35 | 19.39 | 19.39 | 2,100 |
10 Mar 2023 | 19.25 | 19.25 | 19.14 | 19.14 | 19.14 | 4,500 |
09 Mar 2023 | 19.77 | 19.77 | 19.55 | 19.55 | 19.55 | 2,800 |
08 Mar 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 300 |
07 Mar 2023 | 20.22 | 20.22 | 19.75 | 19.86 | 19.86 | 5,600 |
06 Mar 2023 | 20.46 | 20.46 | 20.24 | 20.38 | 20.38 | 1,200 |
03 Mar 2023 | 20.42 | 20.42 | 20.39 | 20.39 | 20.39 | 400 |
02 Mar 2023 | 21.12 | 21.12 | 20.24 | 20.31 | 20.31 | 600 |
01 Mar 2023 | 20.27 | 20.28 | 20.23 | 20.23 | 20.23 | 2,000 |
28 Feb 2023 | 20.38 | 20.49 | 20.38 | 20.49 | 20.49 | 26,700 |
27 Feb 2023 | 20.46 | 20.46 | 20.32 | 20.33 | 20.33 | 1,600 |
27 Feb 2023 | 0.113 Dividend | |||||
24 Feb 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.35 | 700 |
23 Feb 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.15 | - |
22 Feb 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 20.15 | - |
21 Feb 2023 | 20.27 | 20.30 | 20.26 | 20.26 | 20.15 | 2,100 |
17 Feb 2023 | 20.47 | 20.47 | 20.46 | 20.46 | 20.35 | 1,000 |
16 Feb 2023 | 20.20 | 20.52 | 20.20 | 20.47 | 20.36 | 4,500 |
15 Feb 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.40 | 100 |
14 Feb 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.45 | 200 |
13 Feb 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.43 | - |
10 Feb 2023 | 20.68 | 20.68 | 20.54 | 20.54 | 20.43 | 700 |
09 Feb 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.32 | 500 |
08 Feb 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.10 | - |
07 Feb 2023 | 20.39 | 20.41 | 20.21 | 20.21 | 20.10 | 1,200 |
06 Feb 2023 | 20.57 | 21.00 | 20.53 | 20.53 | 20.42 | 1,300 |
03 Feb 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 20.89 | 100 |
02 Feb 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.18 | - |
01 Feb 2023 | 21.00 | 21.30 | 21.00 | 21.30 | 21.18 | 9,200 |
31 Jan 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.93 | 64,500 |
30 Jan 2023 | 20.00 | 21.05 | 20.00 | 21.05 | 20.93 | 2,100 |
30 Jan 2023 | 0.116 Dividend | |||||
27 Jan 2023 | 21.33 | 21.33 | 21.06 | 21.11 | 20.88 | 5,100 |
26 Jan 2023 | 21.40 | 21.40 | 21.35 | 21.35 | 21.12 | 700 |
25 Jan 2023 | 21.25 | 21.27 | 21.18 | 21.18 | 20.95 | 900 |
24 Jan 2023 | 21.29 | 21.29 | 21.29 | 21.29 | 21.06 | 500 |
23 Jan 2023 | 21.17 | 21.38 | 21.17 | 21.38 | 21.15 | 2,500 |
20 Jan 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 20.82 | 100 |
19 Jan 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.72 | 200 |
18 Jan 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 20.98 | 600 |
17 Jan 2023 | 21.23 | 21.40 | 21.23 | 21.40 | 21.16 | 200 |
13 Jan 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.00 | - |
12 Jan 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.00 | 1,000 |
11 Jan 2023 | 20.00 | 20.87 | 20.00 | 20.87 | 20.64 | 3,700 |
10 Jan 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.26 | - |
09 Jan 2023 | 20.48 | 20.49 | 20.48 | 20.49 | 20.26 | 900 |
06 Jan 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.73 | - |
05 Jan 2023 | 20.27 | 20.31 | 19.95 | 19.95 | 19.73 | 3,100 |
04 Jan 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 19.91 | 700 |
03 Jan 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.53 | 600 |
30 Dec 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.53 | - |
29 Dec 2022 | 19.68 | 19.75 | 19.68 | 19.75 | 19.53 | 1,000 |
29 Dec 2022 | 0.113 Dividend | |||||
28 Dec 2022 | 19.75 | 19.75 | 19.41 | 19.41 | 19.08 | 3,400 |
27 Dec 2022 | 19.71 | 21.44 | 19.70 | 21.44 | 21.08 | 1,500 |
23 Dec 2022 | 19.69 | 19.69 | 19.69 | 19.69 | 19.36 | 300 |
22 Dec 2022 | 19.57 | 19.57 | 19.57 | 19.57 | 19.24 | 200 |
21 Dec 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.25 | - |
20 Dec 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.25 | 700 |
19 Dec 2022 | 19.48 | 19.48 | 19.48 | 19.48 | 19.15 | 100 |
16 Dec 2022 | 19.75 | 19.75 | 19.66 | 19.66 | 19.33 | 3,500 |
15 Dec 2022 | 19.94 | 19.97 | 19.94 | 19.97 | 19.64 | 1,600 |
14 Dec 2022 | 20.33 | 20.33 | 20.23 | 20.23 | 19.89 | 900 |
13 Dec 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | 200 |
12 Dec 2022 | 19.82 | 19.82 | 19.67 | 19.67 | 19.34 | 500 |
09 Dec 2022 | 20.19 | 20.19 | 20.18 | 20.18 | 19.84 | 1,100 |
08 Dec 2022 | 20.17 | 20.17 | 20.04 | 20.04 | 19.70 | 3,000 |
07 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 19.96 | - |
06 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 19.96 | 300 |
05 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 19.96 | - |
02 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 19.96 | - |
01 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 19.96 | 900 |
30 Nov 2022 | 20.54 | 20.54 | 20.49 | 20.49 | 20.15 | 1,700 |
29 Nov 2022 | 20.46 | 20.46 | 20.46 | 20.46 | 20.12 | - |
29 Nov 2022 | 0.114 Dividend | |||||
28 Nov 2022 | 20.46 | 20.46 | 20.46 | 20.46 | 20.01 | 200 |
25 Nov 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.10 | - |
23 Nov 2022 | 20.56 | 20.56 | 20.56 | 20.56 | 20.10 | 200 |
22 Nov 2022 | 20.30 | 20.56 | 20.30 | 20.56 | 20.10 | 2,500 |
21 Nov 2022 | 19.71 | 19.92 | 19.71 | 19.92 | 19.48 | 900 |
18 Nov 2022 | 20.00 | 20.12 | 20.00 | 20.09 | 19.64 | 2,300 |
17 Nov 2022 | 20.94 | 20.94 | 20.94 | 20.94 | 20.47 | - |
16 Nov 2022 | 20.94 | 20.94 | 20.94 | 20.94 | 20.47 | - |
15 Nov 2022 | 21.00 | 21.00 | 20.94 | 20.94 | 20.47 | 1,700 |
14 Nov 2022 | 21.24 | 21.24 | 21.07 | 21.09 | 20.62 | 1,500 |
11 Nov 2022 | 20.43 | 20.43 | 20.43 | 20.43 | 19.98 | - |
10 Nov 2022 | 20.43 | 20.43 | 20.43 | 20.43 | 19.98 | - |
09 Nov 2022 | 20.43 | 20.43 | 20.43 | 20.43 | 19.98 | 600 |
08 Nov 2022 | 20.68 | 20.68 | 20.43 | 20.43 | 19.98 | 2,400 |
07 Nov 2022 | 20.26 | 20.56 | 20.26 | 20.56 | 20.10 | 300 |
04 Nov 2022 | 19.12 | 19.12 | 19.12 | 19.12 | 18.70 | - |
03 Nov 2022 | 19.17 | 19.17 | 19.12 | 19.12 | 18.70 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |