Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 21.32 | 21.36 | 21.36 | 21.36 | 21.36 | 118 |
26 Jan 2023 | 21.38 | 21.43 | 21.33 | 21.39 | 21.39 | 10,000 |
25 Jan 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 100 |
24 Jan 2023 | 21.32 | 21.40 | 21.32 | 21.40 | 21.40 | 200 |
23 Jan 2023 | 21.32 | 21.34 | 21.31 | 21.31 | 21.31 | 800 |
20 Jan 2023 | 21.31 | 21.35 | 21.31 | 21.35 | 21.35 | 2,200 |
19 Jan 2023 | 21.38 | 21.42 | 21.38 | 21.42 | 21.42 | 8,400 |
18 Jan 2023 | 21.48 | 21.48 | 21.46 | 21.46 | 21.46 | 800 |
17 Jan 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
13 Jan 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 100 |
12 Jan 2023 | 21.13 | 21.31 | 21.13 | 21.31 | 21.31 | 15,200 |
11 Jan 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 19,300 |
10 Jan 2023 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 100 |
09 Jan 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 100 |
06 Jan 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
05 Jan 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 100 |
04 Jan 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 100 |
03 Jan 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 100 |
30 Dec 2022 | 20.56 | 20.56 | 20.53 | 20.54 | 20.54 | 500 |
29 Dec 2022 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
28 Dec 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
28 Dec 2022 | 0.068 Dividend | |||||
27 Dec 2022 | 20.63 | 20.63 | 20.63 | 20.63 | 20.56 | 100 |
23 Dec 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 20.75 | - |
22 Dec 2022 | 20.88 | 20.88 | 20.88 | 20.88 | 20.81 | - |
21 Dec 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 20.80 | - |
20 Dec 2022 | 20.73 | 20.76 | 20.73 | 20.76 | 20.69 | 400 |
19 Dec 2022 | 20.90 | 20.92 | 20.90 | 20.92 | 20.85 | 600 |
16 Dec 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 21.00 | 100 |
15 Dec 2022 | 21.13 | 21.13 | 21.13 | 21.13 | 21.06 | 100 |
14 Dec 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 21.04 | 100 |
13 Dec 2022 | 21.15 | 21.15 | 21.08 | 21.08 | 21.01 | 2,400 |
12 Dec 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 20.87 | 100 |
09 Dec 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.88 | 100 |
08 Dec 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 20.97 | 100 |
07 Dec 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 21.00 | 100 |
06 Dec 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | 100 |
05 Dec 2022 | 20.89 | 20.89 | 20.85 | 20.85 | 20.78 | 300 |
02 Dec 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.91 | - |
01 Dec 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.83 | - |
01 Dec 2022 | 0.056 Dividend | |||||
30 Nov 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 20.60 | - |
29 Nov 2022 | 20.58 | 20.58 | 20.56 | 20.56 | 20.43 | 200 |
28 Nov 2022 | 20.64 | 20.64 | 20.61 | 20.61 | 20.49 | 500 |
25 Nov 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 20.57 | - |
23 Nov 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 20.54 | - |
22 Nov 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 20.43 | - |
21 Nov 2022 | 20.43 | 20.43 | 20.43 | 20.43 | 20.31 | - |
18 Nov 2022 | 20.45 | 20.45 | 20.43 | 20.43 | 20.31 | 200 |
17 Nov 2022 | 20.39 | 20.44 | 20.39 | 20.44 | 20.32 | 2,400 |
16 Nov 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.38 | 100 |
15 Nov 2022 | 20.38 | 20.38 | 20.38 | 20.38 | 20.26 | 100 |
14 Nov 2022 | 20.20 | 20.21 | 20.17 | 20.17 | 20.05 | 11,000 |
11 Nov 2022 | 20.23 | 20.23 | 20.23 | 20.23 | 20.11 | 100 |
10 Nov 2022 | 20.17 | 20.18 | 20.15 | 20.18 | 20.06 | 14,000 |
09 Nov 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 19.59 | - |
08 Nov 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 19.61 | 100 |
07 Nov 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 19.55 | 100 |
04 Nov 2022 | 19.71 | 19.71 | 19.71 | 19.71 | 19.59 | - |
03 Nov 2022 | 19.60 | 19.69 | 19.56 | 19.66 | 19.54 | 600 |
02 Nov 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 19.67 | - |
01 Nov 2022 | 19.79 | 19.79 | 19.79 | 19.79 | 19.67 | - |
01 Nov 2022 | 0.059 Dividend | |||||
31 Oct 2022 | 19.74 | 19.74 | 19.74 | 19.74 | 19.56 | 100 |
28 Oct 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 19.65 | 100 |
27 Oct 2022 | 19.81 | 19.81 | 19.81 | 19.81 | 19.63 | - |
26 Oct 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.57 | - |
25 Oct 2022 | 19.69 | 19.69 | 19.69 | 19.69 | 19.51 | - |
24 Oct 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 19.34 | 100 |
21 Oct 2022 | 19.54 | 19.54 | 19.52 | 19.52 | 19.35 | 100 |
20 Oct 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 19.29 | - |
19 Oct 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 19.41 | 100 |
18 Oct 2022 | 19.74 | 19.77 | 19.74 | 19.77 | 19.59 | 300 |
17 Oct 2022 | 19.72 | 19.72 | 19.67 | 19.67 | 19.49 | 400 |
14 Oct 2022 | 19.60 | 19.60 | 19.60 | 19.60 | 19.42 | 100 |
13 Oct 2022 | 19.49 | 19.74 | 19.49 | 19.73 | 19.55 | 29,500 |
12 Oct 2022 | 19.74 | 19.76 | 19.73 | 19.73 | 19.55 | 5,100 |
11 Oct 2022 | 19.75 | 19.76 | 19.75 | 19.76 | 19.58 | 7,000 |
10 Oct 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.62 | 100 |
07 Oct 2022 | 19.96 | 19.96 | 19.91 | 19.91 | 19.73 | 500 |
06 Oct 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 19.86 | - |
05 Oct 2022 | 20.03 | 20.08 | 20.03 | 20.08 | 19.90 | 300 |
04 Oct 2022 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | 100 |
03 Oct 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 19.91 | 100 |
03 Oct 2022 | 0.054 Dividend | |||||
30 Sept 2022 | 19.95 | 19.95 | 19.94 | 19.94 | 19.70 | 300 |
29 Sept 2022 | 19.97 | 19.97 | 19.97 | 19.97 | 19.74 | - |
28 Sept 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 19.87 | - |
27 Sept 2022 | 19.84 | 19.84 | 19.84 | 19.84 | 19.61 | - |
26 Sept 2022 | 20.27 | 20.27 | 20.05 | 20.05 | 19.81 | 3,100 |
23 Sept 2022 | 20.33 | 20.33 | 20.33 | 20.33 | 20.09 | 100 |
22 Sept 2022 | 20.39 | 20.39 | 20.39 | 20.39 | 20.15 | - |
21 Sept 2022 | 20.57 | 20.57 | 20.57 | 20.57 | 20.33 | - |
20 Sept 2022 | 20.54 | 20.54 | 20.54 | 20.54 | 20.30 | - |
19 Sept 2022 | 20.67 | 20.67 | 20.64 | 20.65 | 20.41 | 6,600 |
16 Sept 2022 | 20.67 | 20.67 | 20.67 | 20.67 | 20.43 | - |
15 Sept 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 20.45 | - |
14 Sept 2022 | 20.76 | 20.76 | 20.76 | 20.76 | 20.52 | - |
13 Sept 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 20.45 | - |
12 Sept 2022 | 20.83 | 20.83 | 20.83 | 20.83 | 20.58 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |