Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
24 Mar 2023 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 200 |
23 Mar 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 500 |
22 Mar 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
21 Mar 2023 | 19.50 | 19.62 | 19.50 | 19.50 | 19.50 | 1,300 |
20 Mar 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1,000 |
17 Mar 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
16 Mar 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 100 |
15 Mar 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
14 Mar 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
13 Mar 2023 | 20.31 | 20.31 | 19.05 | 19.05 | 19.05 | 1,600 |
10 Mar 2023 | 20.95 | 21.00 | 20.35 | 20.40 | 20.40 | 13,300 |
09 Mar 2023 | 20.35 | 20.75 | 20.35 | 20.75 | 20.75 | 2,200 |
08 Mar 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 700 |
07 Mar 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 3,600 |
06 Mar 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 500 |
03 Mar 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
02 Mar 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
01 Mar 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
28 Feb 2023 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 200 |
27 Feb 2023 | 20.39 | 20.39 | 20.35 | 20.35 | 20.35 | 6,300 |
24 Feb 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
23 Feb 2023 | 20.41 | 20.61 | 20.35 | 20.40 | 20.40 | 2,100 |
22 Feb 2023 | 20.75 | 20.75 | 20.40 | 20.40 | 20.40 | 4,900 |
21 Feb 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 100 |
17 Feb 2023 | 20.75 | 22.00 | 20.75 | 21.75 | 21.75 | 1,500 |
16 Feb 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 500 |
15 Feb 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 700 |
14 Feb 2023 | 20.50 | 20.50 | 20.15 | 20.15 | 20.15 | 2,800 |
13 Feb 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 400 |
10 Feb 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
09 Feb 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
08 Feb 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
07 Feb 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
06 Feb 2023 | 20.30 | 20.30 | 20.10 | 20.10 | 20.10 | 700 |
03 Feb 2023 | 20.75 | 20.75 | 20.50 | 20.50 | 20.50 | 1,000 |
02 Feb 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 800 |
01 Feb 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2,500 |
31 Jan 2023 | 19.55 | 20.50 | 19.55 | 20.50 | 20.50 | 8,700 |
30 Jan 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
27 Jan 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
26 Jan 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
25 Jan 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 600 |
24 Jan 2023 | 19.70 | 20.00 | 19.68 | 20.00 | 20.00 | 2,300 |
23 Jan 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
20 Jan 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 300 |
19 Jan 2023 | 19.61 | 19.65 | 19.61 | 19.65 | 19.65 | 700 |
18 Jan 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
17 Jan 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
13 Jan 2023 | 19.70 | 19.70 | 19.29 | 19.70 | 19.70 | 1,800 |
12 Jan 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
11 Jan 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1,000 |
10 Jan 2023 | 19.75 | 19.75 | 19.50 | 19.50 | 19.50 | 1,500 |
09 Jan 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 400 |
06 Jan 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
05 Jan 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
05 Jan 2023 | 0.13 Dividend | |||||
04 Jan 2023 | 19.26 | 19.93 | 19.26 | 19.93 | 19.80 | 400 |
03 Jan 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.12 | - |
30 Dec 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.12 | 600 |
29 Dec 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.12 | - |
28 Dec 2022 | 19.41 | 19.41 | 19.25 | 19.25 | 19.12 | 1,100 |
27 Dec 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | - |
23 Dec 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | - |
22 Dec 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | - |
21 Dec 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | - |
20 Dec 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | - |
19 Dec 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | 100 |
16 Dec 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 19.70 | - |
15 Dec 2022 | 19.65 | 20.00 | 19.60 | 19.83 | 19.70 | 13,200 |
14 Dec 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 19.52 | 2,000 |
13 Dec 2022 | 19.81 | 19.81 | 19.62 | 19.70 | 19.57 | 2,100 |
12 Dec 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | - |
09 Dec 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | - |
08 Dec 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | - |
07 Dec 2022 | 20.03 | 20.03 | 20.03 | 20.03 | 19.90 | 2,500 |
06 Dec 2022 | 20.00 | 20.10 | 20.00 | 20.10 | 19.97 | 4,200 |
05 Dec 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | - |
02 Dec 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | - |
01 Dec 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | - |
30 Nov 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | - |
29 Nov 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | 200 |
28 Nov 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | 300 |
25 Nov 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | - |
23 Nov 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | 200 |
22 Nov 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
21 Nov 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
18 Nov 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
17 Nov 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | 100 |
16 Nov 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
15 Nov 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | 1,500 |
14 Nov 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
11 Nov 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | 10,700 |
10 Nov 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 20.02 | - |
09 Nov 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 20.02 | 100 |
08 Nov 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 19.82 | - |
07 Nov 2022 | 20.00 | 20.00 | 19.75 | 19.95 | 19.82 | 10,200 |
04 Nov 2022 | 20.00 | 20.00 | 19.88 | 20.00 | 19.87 | 3,600 |
03 Nov 2022 | 19.98 | 20.00 | 19.98 | 19.99 | 19.86 | 3,000 |
02 Nov 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.62 | 1,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |