Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 20.95 | 20.95 | 20.70 | 20.75 | 20.75 | 2,740 |
21 Mar 2023 | 20.85 | 21.05 | 20.80 | 21.05 | 21.05 | - |
20 Mar 2023 | 20.25 | 20.80 | 20.25 | 20.75 | 20.75 | - |
17 Mar 2023 | 20.80 | 21.00 | 20.30 | 20.30 | 20.30 | - |
16 Mar 2023 | 20.65 | 20.85 | 20.50 | 20.80 | 20.80 | - |
15 Mar 2023 | 20.90 | 21.05 | 20.30 | 20.60 | 20.60 | - |
14 Mar 2023 | 20.55 | 20.90 | 20.45 | 20.90 | 20.90 | - |
13 Mar 2023 | 20.50 | 20.50 | 20.25 | 20.45 | 20.45 | - |
10 Mar 2023 | 20.35 | 20.60 | 20.35 | 20.35 | 20.35 | - |
09 Mar 2023 | 20.40 | 20.60 | 20.35 | 20.45 | 20.45 | - |
08 Mar 2023 | 20.25 | 20.55 | 20.25 | 20.55 | 20.55 | - |
07 Mar 2023 | 20.40 | 20.45 | 20.25 | 20.30 | 20.30 | - |
06 Mar 2023 | 20.25 | 20.40 | 20.20 | 20.25 | 20.25 | - |
03 Mar 2023 | 20.35 | 20.45 | 20.15 | 20.25 | 20.25 | - |
02 Mar 2023 | 20.45 | 20.45 | 20.20 | 20.40 | 20.40 | - |
01 Mar 2023 | 20.90 | 20.90 | 20.25 | 20.60 | 20.60 | - |
28 Feb 2023 | 20.70 | 20.85 | 20.60 | 20.85 | 20.85 | - |
27 Feb 2023 | 20.50 | 20.80 | 20.50 | 20.75 | 20.75 | - |
24 Feb 2023 | 20.95 | 20.95 | 20.30 | 20.35 | 20.35 | - |
23 Feb 2023 | 20.90 | 20.90 | 20.55 | 20.90 | 20.90 | - |
22 Feb 2023 | 21.15 | 21.15 | 20.85 | 20.85 | 20.85 | - |
21 Feb 2023 | 20.00 | 21.25 | 20.00 | 21.25 | 21.25 | - |
20 Feb 2023 | 19.84 | 20.20 | 19.84 | 20.10 | 20.10 | - |
17 Feb 2023 | 19.28 | 19.82 | 19.28 | 19.82 | 19.82 | - |
16 Feb 2023 | 18.80 | 19.48 | 18.80 | 19.36 | 19.36 | - |
15 Feb 2023 | 19.04 | 19.04 | 18.88 | 18.88 | 18.88 | - |
14 Feb 2023 | 18.92 | 19.08 | 18.90 | 19.08 | 19.08 | - |
13 Feb 2023 | 18.92 | 19.06 | 18.84 | 18.88 | 18.88 | - |
10 Feb 2023 | 18.96 | 19.04 | 18.80 | 18.92 | 18.92 | - |
09 Feb 2023 | 19.26 | 19.26 | 18.94 | 19.02 | 19.02 | - |
08 Feb 2023 | 19.32 | 19.32 | 19.02 | 19.16 | 19.16 | - |
08 Feb 2023 | 0.52 Dividend | |||||
07 Feb 2023 | 19.34 | 19.34 | 18.94 | 19.32 | 18.80 | 2,740 |
07 Feb 2023 | 0.52 Dividend | |||||
06 Feb 2023 | 20.00 | 20.00 | 19.50 | 19.74 | 18.70 | - |
03 Feb 2023 | 19.74 | 19.82 | 19.56 | 19.74 | 18.70 | - |
02 Feb 2023 | 19.62 | 19.78 | 19.44 | 19.76 | 18.72 | - |
01 Feb 2023 | 19.48 | 19.60 | 19.42 | 19.54 | 18.51 | - |
31 Jan 2023 | 19.32 | 19.50 | 19.32 | 19.44 | 18.42 | - |
30 Jan 2023 | 19.16 | 19.44 | 19.16 | 19.36 | 18.34 | - |
27 Jan 2023 | 19.22 | 19.26 | 19.14 | 19.22 | 18.21 | - |
26 Jan 2023 | 19.32 | 19.32 | 19.04 | 19.22 | 18.21 | - |
25 Jan 2023 | 19.20 | 19.26 | 18.88 | 19.24 | 18.23 | 226 |
24 Jan 2023 | 18.88 | 19.26 | 18.82 | 19.26 | 18.25 | - |
23 Jan 2023 | 18.16 | 18.90 | 18.16 | 18.84 | 17.85 | - |
20 Jan 2023 | 18.06 | 18.12 | 17.82 | 18.12 | 17.17 | - |
19 Jan 2023 | 18.00 | 18.08 | 17.76 | 18.08 | 17.13 | - |
18 Jan 2023 | 18.16 | 18.20 | 18.02 | 18.04 | 17.09 | - |
17 Jan 2023 | 18.24 | 18.32 | 18.04 | 18.14 | 17.19 | - |
16 Jan 2023 | 18.26 | 18.26 | 18.04 | 18.24 | 17.28 | - |
13 Jan 2023 | 18.22 | 18.28 | 18.06 | 18.28 | 17.32 | - |
12 Jan 2023 | 17.92 | 18.22 | 17.84 | 18.22 | 17.26 | - |
11 Jan 2023 | 17.86 | 18.02 | 17.82 | 17.94 | 17.00 | - |
10 Jan 2023 | 17.90 | 18.02 | 17.76 | 17.80 | 16.86 | - |
09 Jan 2023 | 18.02 | 18.06 | 17.76 | 17.90 | 16.96 | - |
06 Jan 2023 | 17.76 | 18.20 | 17.44 | 18.20 | 17.24 | - |
05 Jan 2023 | 17.86 | 17.94 | 17.62 | 17.78 | 16.85 | - |
04 Jan 2023 | 17.72 | 17.96 | 17.56 | 17.88 | 16.94 | - |
03 Jan 2023 | 17.00 | 17.84 | 17.00 | 17.40 | 16.49 | - |
02 Jan 2023 | 16.90 | 17.12 | 16.90 | 17.10 | 16.20 | - |
30 Dec 2022 | 16.98 | 16.98 | 16.74 | 16.90 | 16.01 | - |
29 Dec 2022 | 16.74 | 17.00 | 16.64 | 16.96 | 16.07 | - |
28 Dec 2022 | 16.98 | 16.98 | 16.74 | 16.74 | 15.86 | - |
27 Dec 2022 | 16.80 | 17.00 | 16.74 | 16.94 | 16.05 | - |
23 Dec 2022 | 16.64 | 16.78 | 16.44 | 16.76 | 15.88 | 300 |
22 Dec 2022 | 16.92 | 17.02 | 16.58 | 16.66 | 15.78 | - |
21 Dec 2022 | 16.40 | 16.92 | 16.32 | 16.90 | 16.01 | - |
20 Dec 2022 | 17.04 | 17.04 | 16.34 | 16.36 | 15.50 | - |
19 Dec 2022 | 17.46 | 17.46 | 16.98 | 17.02 | 16.13 | - |
16 Dec 2022 | 17.98 | 17.98 | 17.24 | 17.34 | 16.43 | - |
15 Dec 2022 | 18.10 | 18.10 | 17.54 | 17.94 | 17.00 | - |
14 Dec 2022 | 18.38 | 18.50 | 18.26 | 18.26 | 17.30 | - |
13 Dec 2022 | 18.34 | 18.48 | 17.96 | 18.40 | 17.43 | - |
12 Dec 2022 | 18.16 | 18.32 | 18.08 | 18.30 | 17.34 | - |
09 Dec 2022 | 18.08 | 18.30 | 18.08 | 18.22 | 17.26 | - |
08 Dec 2022 | 18.28 | 18.28 | 17.88 | 18.06 | 17.11 | - |
07 Dec 2022 | 18.30 | 18.36 | 18.08 | 18.26 | 17.30 | - |
06 Dec 2022 | 18.12 | 18.48 | 18.12 | 18.26 | 17.30 | - |
05 Dec 2022 | 17.98 | 18.22 | 17.98 | 18.12 | 17.17 | - |
02 Dec 2022 | 17.92 | 18.00 | 17.84 | 18.00 | 17.05 | - |
01 Dec 2022 | 17.84 | 18.12 | 17.84 | 17.98 | 17.04 | - |
30 Nov 2022 | 17.92 | 17.92 | 17.64 | 17.88 | 16.94 | - |
29 Nov 2022 | 17.96 | 17.98 | 17.74 | 17.86 | 16.92 | - |
28 Nov 2022 | 18.28 | 18.28 | 17.88 | 17.88 | 16.94 | - |
25 Nov 2022 | 18.46 | 18.46 | 18.22 | 18.42 | 17.45 | - |
24 Nov 2022 | 18.40 | 18.58 | 18.40 | 18.46 | 17.49 | - |
23 Nov 2022 | 18.78 | 18.78 | 18.12 | 18.42 | 17.45 | - |
22 Nov 2022 | 18.32 | 18.86 | 18.32 | 18.78 | 17.79 | - |
21 Nov 2022 | 18.46 | 18.46 | 18.12 | 18.36 | 17.40 | - |
18 Nov 2022 | 17.24 | 18.40 | 17.24 | 18.28 | 17.32 | - |
17 Nov 2022 | 17.36 | 17.46 | 17.16 | 17.26 | 16.35 | - |
16 Nov 2022 | 17.52 | 17.52 | 17.20 | 17.34 | 16.43 | - |
15 Nov 2022 | 17.64 | 17.76 | 17.46 | 17.48 | 16.56 | - |
14 Nov 2022 | 18.02 | 18.02 | 17.52 | 17.54 | 16.62 | - |
11 Nov 2022 | 18.10 | 18.10 | 17.74 | 17.94 | 17.00 | - |
10 Nov 2022 | 17.24 | 18.02 | 17.20 | 18.02 | 17.07 | - |
09 Nov 2022 | 17.18 | 17.32 | 17.04 | 17.18 | 16.28 | - |
08 Nov 2022 | 17.10 | 17.26 | 16.98 | 17.22 | 16.32 | - |
07 Nov 2022 | 16.94 | 17.24 | 16.94 | 17.06 | 16.16 | - |
04 Nov 2022 | 16.48 | 17.00 | 16.48 | 16.94 | 16.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |