Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Feb 02, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Feb 01, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Jan 31, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Jan 30, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
Jan 27, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 500 |
Jan 26, 2023 | 20.54 | 20.54 | 20.34 | 20.34 | 20.34 | 1,100 |
Jan 25, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Jan 24, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 3,300 |
Jan 23, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Jan 20, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Jan 19, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Jan 18, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 3,100 |
Jan 17, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 100 |
Jan 13, 2023 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 400 |
Jan 12, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
Jan 11, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 100 |
Jan 10, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Jan 09, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Jan 06, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
Jan 05, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 100 |
Jan 04, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Jan 03, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Dec 30, 2022 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Dec 29, 2022 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 100 |
Dec 29, 2022 | 0.841 Dividend | |||||
Dec 28, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 19.68 | - |
Dec 27, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 19.68 | - |
Dec 23, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 19.68 | - |
Dec 22, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 19.68 | 100 |
Dec 21, 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 20.21 | - |
Dec 20, 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 20.21 | - |
Dec 19, 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 20.21 | - |
Dec 16, 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 20.21 | - |
Dec 15, 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 20.21 | - |
Dec 14, 2022 | 21.07 | 21.07 | 21.07 | 21.07 | 20.21 | - |
Dec 13, 2022 | 20.95 | 21.07 | 20.95 | 21.07 | 20.21 | 1,500 |
Dec 12, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 19.66 | 100 |
Dec 09, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 19.61 | - |
Dec 08, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 19.61 | - |
Dec 07, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 19.61 | - |
Dec 06, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 19.61 | - |
Dec 05, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 19.61 | - |
Dec 02, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 19.61 | - |
Dec 01, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 19.61 | - |
Nov 30, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 19.61 | 1,700 |
Nov 29, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 19.61 | 1,400 |
Nov 28, 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 19.61 | 100 |
Nov 25, 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 19.07 | - |
Nov 23, 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 19.07 | - |
Nov 22, 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 19.07 | - |
Nov 21, 2022 | 20.33 | 20.33 | 19.88 | 19.88 | 19.07 | 200 |
Nov 18, 2022 | 19.68 | 19.86 | 19.68 | 19.86 | 19.05 | 1,300 |
Nov 17, 2022 | 19.47 | 19.47 | 19.47 | 19.47 | 18.67 | - |
Nov 16, 2022 | 19.47 | 19.47 | 19.47 | 19.47 | 18.67 | - |
Nov 15, 2022 | 19.47 | 19.47 | 19.47 | 19.47 | 18.67 | - |
Nov 14, 2022 | 19.47 | 19.47 | 19.47 | 19.47 | 18.67 | 100 |
Nov 11, 2022 | 19.66 | 19.66 | 19.66 | 19.66 | 18.85 | 1,600 |
Nov 10, 2022 | 19.65 | 20.06 | 19.65 | 20.06 | 19.24 | 359,700 |
Nov 09, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 18.32 | - |
Nov 08, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 18.32 | 357,500 |
Nov 07, 2022 | 19.77 | 19.77 | 19.10 | 19.10 | 18.32 | 500 |
Nov 04, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 15.92 | 238,000 |
Nov 03, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 15.92 | - |
Nov 02, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 15.92 | - |
Nov 01, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 15.92 | - |
Oct 31, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 15.92 | - |
Oct 28, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 15.92 | - |
Oct 27, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 15.92 | 16,600 |
Oct 26, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 15.92 | - |
Oct 25, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 15.92 | 2,000 |
Oct 24, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | - |
Oct 21, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | - |
Oct 20, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | 1,800 |
Oct 19, 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.26 | - |
Oct 18, 2022 | 15.91 | 15.91 | 15.91 | 15.91 | 15.26 | 1,200 |
Oct 17, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | 7,200 |
Oct 14, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | 4,900 |
Oct 13, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | 6,300 |
Oct 12, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | 6,900 |
Oct 11, 2022 | 16.54 | 16.54 | 16.54 | 16.54 | 15.86 | - |
Oct 10, 2022 | 16.54 | 16.54 | 16.54 | 16.54 | 15.86 | - |
Oct 07, 2022 | 16.54 | 16.54 | 16.54 | 16.54 | 15.86 | - |
Oct 06, 2022 | 16.54 | 16.54 | 16.54 | 16.54 | 15.86 | - |
Oct 05, 2022 | 16.54 | 16.54 | 16.54 | 16.54 | 15.86 | - |
Oct 04, 2022 | 16.54 | 16.54 | 16.54 | 16.54 | 15.86 | 100 |
Oct 03, 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 15.68 | 1,000 |
Sept 30, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | - |
Sept 29, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | - |
Sept 28, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | - |
Sept 27, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | - |
Sept 26, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | 900 |
Sept 23, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | - |
Sept 22, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | - |
Sept 21, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | - |
Sept 20, 2022 | 16.24 | 16.24 | 16.24 | 16.24 | 15.57 | - |
Sept 19, 2022 | 15.91 | 16.24 | 15.91 | 16.24 | 15.57 | 900 |
Sept 16, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 16.08 | - |
Sept 15, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 16.08 | - |
Sept 14, 2022 | 16.77 | 16.77 | 16.77 | 16.77 | 16.08 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |