Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 200 |
21 Mar 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 100 |
20 Mar 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
17 Mar 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
16 Mar 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
15 Mar 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 600 |
14 Mar 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 400 |
13 Mar 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
10 Mar 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
09 Mar 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1,000 |
08 Mar 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
07 Mar 2023 | 24.00 | 24.00 | 22.94 | 22.94 | 22.94 | 1,600 |
06 Mar 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,300 |
03 Mar 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
02 Mar 2023 | 24.16 | 24.17 | 23.90 | 23.90 | 23.90 | 6,600 |
01 Mar 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 400 |
28 Feb 2023 | 24.36 | 24.36 | 24.23 | 24.23 | 24.23 | 1,800 |
27 Feb 2023 | 24.45 | 24.87 | 24.45 | 24.87 | 24.87 | 3,100 |
24 Feb 2023 | 24.05 | 24.65 | 24.05 | 24.65 | 24.65 | 600 |
23 Feb 2023 | 23.79 | 24.28 | 23.79 | 24.28 | 24.28 | 1,200 |
22 Feb 2023 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | 1,400 |
21 Feb 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 200 |
17 Feb 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
16 Feb 2023 | 23.28 | 24.03 | 23.28 | 24.03 | 24.03 | 1,200 |
16 Feb 2023 | 0.594 Dividend | |||||
15 Feb 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 23.44 | - |
14 Feb 2023 | 24.03 | 24.03 | 24.03 | 24.03 | 23.44 | 200 |
13 Feb 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 24.70 | 300 |
10 Feb 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 24.88 | 700 |
09 Feb 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.04 | 500 |
08 Feb 2023 | 24.85 | 24.85 | 24.65 | 24.65 | 24.04 | 3,700 |
07 Feb 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 24.86 | - |
06 Feb 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 24.86 | 100 |
03 Feb 2023 | 25.75 | 25.75 | 25.75 | 25.75 | 25.11 | 800 |
02 Feb 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.43 | 200 |
01 Feb 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.13 | - |
31 Jan 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.13 | - |
30 Jan 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.13 | - |
27 Jan 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.13 | - |
26 Jan 2023 | 24.80 | 24.80 | 24.74 | 24.74 | 24.13 | 700 |
25 Jan 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 24.41 | - |
24 Jan 2023 | 25.50 | 25.50 | 25.03 | 25.03 | 24.41 | 2,200 |
23 Jan 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.87 | 3,000 |
20 Jan 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.87 | - |
19 Jan 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.87 | - |
18 Jan 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.87 | - |
17 Jan 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.87 | 200 |
13 Jan 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.38 | 1,000 |
12 Jan 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.89 | - |
11 Jan 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.89 | 1,800 |
10 Jan 2023 | 24.89 | 25.48 | 24.70 | 25.48 | 24.85 | 1,200 |
09 Jan 2023 | 24.92 | 25.03 | 24.92 | 25.03 | 24.41 | 300 |
06 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 24.56 | - |
05 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 24.56 | 351,200 |
04 Jan 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 24.56 | 400 |
03 Jan 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 23.90 | 300 |
30 Dec 2022 | 25.16 | 25.16 | 25.16 | 25.16 | 24.54 | 300 |
29 Dec 2022 | 25.16 | 25.16 | 25.16 | 25.16 | 24.54 | - |
28 Dec 2022 | 25.00 | 25.16 | 25.00 | 25.16 | 24.54 | 2,200 |
27 Dec 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 24.29 | - |
23 Dec 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 24.29 | 1,000 |
22 Dec 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 23.80 | - |
21 Dec 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 23.80 | - |
20 Dec 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 23.80 | - |
19 Dec 2022 | 24.40 | 24.40 | 24.40 | 24.40 | 23.80 | - |
16 Dec 2022 | 24.53 | 24.62 | 24.40 | 24.40 | 23.80 | 1,400 |
15 Dec 2022 | 24.62 | 24.62 | 24.62 | 24.62 | 24.01 | - |
14 Dec 2022 | 25.18 | 25.19 | 24.62 | 24.62 | 24.01 | 1,700 |
13 Dec 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 24.56 | - |
12 Dec 2022 | 25.18 | 25.18 | 25.18 | 25.18 | 24.56 | 5,500 |
09 Dec 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 24.48 | - |
08 Dec 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 24.48 | - |
07 Dec 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 24.48 | 200 |
06 Dec 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 24.48 | 87,600 |
05 Dec 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 24.48 | 109,500 |
02 Dec 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 24.48 | - |
01 Dec 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 24.48 | 600 |
30 Nov 2022 | 25.61 | 25.61 | 25.57 | 25.57 | 24.94 | 61,300 |
29 Nov 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 24.57 | 152,800 |
28 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.38 | - |
25 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.38 | 84,500 |
25 Nov 2022 | 0.595 Dividend | |||||
23 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 23.80 | 100 |
22 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 23.80 | 254,200 |
21 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 23.80 | 1,000 |
18 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 23.80 | 46,200 |
17 Nov 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 22.37 | - |
16 Nov 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 22.37 | 200 |
15 Nov 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 23.40 | - |
14 Nov 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 23.40 | 367,300 |
11 Nov 2022 | 24.18 | 24.18 | 24.18 | 24.18 | 23.02 | - |
10 Nov 2022 | 23.68 | 24.18 | 23.68 | 24.18 | 23.02 | 1,300 |
09 Nov 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 22.75 | 200 |
08 Nov 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 22.82 | - |
07 Nov 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 22.82 | 200 |
04 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 21.52 | 366,400 |
03 Nov 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 21.52 | 590,500 |
02 Nov 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 23.09 | 605,000 |
01 Nov 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 23.09 | 50,300 |
31 Oct 2022 | 24.10 | 24.10 | 24.10 | 24.10 | 22.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |