Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 467 |
26 Jan 2023 | 33.25 | 33.42 | 33.25 | 33.25 | 33.25 | 1,500 |
25 Jan 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 100 |
24 Jan 2023 | 33.50 | 33.50 | 33.25 | 33.25 | 33.25 | 100 |
23 Jan 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
20 Jan 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 100 |
20 Jan 2023 | 0.2 Dividend | |||||
19 Jan 2023 | 33.10 | 33.50 | 33.10 | 33.30 | 33.10 | 5,800 |
18 Jan 2023 | 33.10 | 33.10 | 33.00 | 33.00 | 32.80 | 600 |
17 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - |
13 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - |
12 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - |
11 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - |
10 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - |
09 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | 100 |
06 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | 200 |
05 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | 300 |
04 Jan 2023 | 33.00 | 33.00 | 32.30 | 32.95 | 32.75 | 200 |
03 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - |
30 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | 1,200 |
29 Dec 2022 | 32.20 | 32.25 | 32.20 | 32.25 | 32.06 | 400 |
28 Dec 2022 | 33.25 | 33.75 | 33.25 | 33.75 | 33.55 | 1,200 |
27 Dec 2022 | 32.15 | 33.00 | 32.15 | 33.00 | 32.80 | 300 |
23 Dec 2022 | 33.45 | 33.45 | 32.10 | 33.00 | 32.80 | 1,700 |
22 Dec 2022 | 32.80 | 33.00 | 32.80 | 33.00 | 32.80 | 1,900 |
21 Dec 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 32.65 | - |
20 Dec 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 32.65 | 100 |
19 Dec 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 31.91 | 1,400 |
16 Dec 2022 | 32.05 | 32.05 | 32.05 | 32.05 | 31.86 | 100 |
15 Dec 2022 | 32.00 | 32.02 | 31.55 | 32.02 | 31.83 | 600 |
14 Dec 2022 | 31.75 | 31.90 | 31.75 | 31.90 | 31.71 | 1,300 |
13 Dec 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.56 | 100 |
12 Dec 2022 | 31.51 | 31.51 | 31.51 | 31.51 | 31.32 | 700 |
09 Dec 2022 | 31.51 | 31.51 | 31.51 | 31.51 | 31.32 | 100 |
08 Dec 2022 | 31.51 | 31.51 | 31.51 | 31.51 | 31.32 | - |
07 Dec 2022 | 31.51 | 31.51 | 31.51 | 31.51 | 31.32 | 100 |
06 Dec 2022 | 31.57 | 31.57 | 31.51 | 31.51 | 31.32 | 600 |
05 Dec 2022 | 31.50 | 31.51 | 31.50 | 31.51 | 31.32 | 600 |
02 Dec 2022 | 31.50 | 31.55 | 31.50 | 31.55 | 31.36 | 3,000 |
01 Dec 2022 | 31.50 | 31.60 | 31.15 | 31.15 | 30.96 | 2,100 |
30 Nov 2022 | 31.25 | 31.50 | 31.25 | 31.50 | 31.31 | 51,700 |
29 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.31 | - |
28 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.31 | 100 |
25 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.31 | - |
23 Nov 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.31 | - |
22 Nov 2022 | 31.20 | 31.50 | 31.00 | 31.50 | 31.31 | 1,900 |
21 Nov 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.06 | - |
18 Nov 2022 | 31.20 | 31.25 | 31.20 | 31.25 | 31.06 | 1,200 |
17 Nov 2022 | 30.20 | 31.15 | 30.20 | 31.15 | 30.96 | 5,200 |
16 Nov 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.02 | 200 |
15 Nov 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.02 | 200 |
14 Nov 2022 | 30.20 | 30.20 | 30.10 | 30.10 | 29.92 | 200 |
11 Nov 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 30.12 | 200 |
10 Nov 2022 | 30.63 | 30.63 | 30.63 | 30.63 | 30.45 | - |
09 Nov 2022 | 30.64 | 30.64 | 30.63 | 30.63 | 30.45 | 200 |
08 Nov 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.47 | 100 |
07 Nov 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.57 | 100 |
04 Nov 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.57 | 500 |
03 Nov 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.57 | 100 |
02 Nov 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.57 | - |
01 Nov 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.57 | 400 |
31 Oct 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.32 | 400 |
28 Oct 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.32 | 1,400 |
27 Oct 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.32 | - |
26 Oct 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.32 | - |
25 Oct 2022 | 30.00 | 30.50 | 30.00 | 30.50 | 30.32 | 500 |
24 Oct 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.32 | 100 |
21 Oct 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.32 | 500 |
21 Oct 2022 | 0.18 Dividend | |||||
20 Oct 2022 | 30.50 | 30.50 | 30.40 | 30.50 | 30.14 | 1,100 |
19 Oct 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.14 | 700 |
18 Oct 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.14 | - |
17 Oct 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.14 | - |
14 Oct 2022 | 30.50 | 30.50 | 30.00 | 30.50 | 30.14 | 3,300 |
13 Oct 2022 | 30.80 | 31.00 | 30.50 | 31.00 | 30.63 | 1,200 |
12 Oct 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | - |
11 Oct 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | - |
10 Oct 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | - |
07 Oct 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | 100 |
06 Oct 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.43 | 100 |
05 Oct 2022 | 30.90 | 30.90 | 30.90 | 30.90 | 30.53 | - |
04 Oct 2022 | 31.10 | 31.10 | 30.90 | 30.90 | 30.53 | 100 |
03 Oct 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.38 | 300 |
30 Sept 2022 | 29.60 | 30.75 | 29.60 | 30.70 | 30.34 | 900 |
29 Sept 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.38 | - |
28 Sept 2022 | 30.00 | 30.75 | 30.00 | 30.75 | 30.38 | 100 |
27 Sept 2022 | 30.30 | 30.30 | 30.10 | 30.10 | 29.74 | 2,400 |
26 Sept 2022 | 29.55 | 30.00 | 29.55 | 30.00 | 29.64 | 1,300 |
23 Sept 2022 | 29.45 | 29.90 | 29.45 | 29.90 | 29.55 | 800 |
22 Sept 2022 | 29.75 | 29.95 | 29.75 | 29.95 | 29.59 | 300 |
21 Sept 2022 | 30.30 | 30.30 | 30.00 | 30.00 | 29.64 | 600 |
20 Sept 2022 | 30.06 | 31.00 | 30.06 | 30.30 | 29.94 | 1,200 |
19 Sept 2022 | 31.05 | 31.05 | 31.05 | 31.05 | 30.68 | - |
16 Sept 2022 | 31.05 | 31.05 | 31.05 | 31.05 | 30.68 | - |
15 Sept 2022 | 31.05 | 31.05 | 31.05 | 31.05 | 30.68 | - |
14 Sept 2022 | 31.00 | 31.05 | 30.05 | 31.05 | 30.68 | 500 |
13 Sept 2022 | 31.00 | 31.00 | 30.30 | 31.00 | 30.63 | 3,500 |
12 Sept 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | 100 |
09 Sept 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 29.94 | - |
08 Sept 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 29.94 | 900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |