Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
26 Jan 2023 | 31.32 | 31.32 | 30.89 | 30.89 | 30.89 | 700 |
26 Jan 2023 | 0.538 Dividend | |||||
25 Jan 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 30.77 | 200 |
24 Jan 2023 | 31.35 | 32.15 | 31.35 | 32.14 | 31.59 | 1,300 |
23 Jan 2023 | 33.16 | 33.16 | 32.73 | 32.73 | 32.17 | 500 |
20 Jan 2023 | 31.84 | 31.84 | 31.84 | 31.84 | 31.29 | 700 |
19 Jan 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 32.56 | - |
18 Jan 2023 | 33.13 | 33.13 | 33.12 | 33.13 | 32.56 | 900 |
17 Jan 2023 | 33.46 | 33.51 | 32.70 | 33.51 | 32.93 | 800 |
13 Jan 2023 | 33.48 | 33.48 | 32.71 | 32.71 | 32.15 | 700 |
12 Jan 2023 | 33.19 | 33.50 | 33.15 | 33.44 | 32.87 | 700 |
11 Jan 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 31.71 | - |
10 Jan 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 31.71 | 700 |
09 Jan 2023 | 33.30 | 34.19 | 32.95 | 33.22 | 32.65 | 1,100 |
06 Jan 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.29 | 200 |
05 Jan 2023 | 32.24 | 32.24 | 31.99 | 31.99 | 31.44 | 600 |
04 Jan 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 31.47 | 400 |
03 Jan 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.01 | - |
30 Dec 2022 | 31.55 | 31.55 | 31.55 | 31.55 | 31.01 | 300 |
29 Dec 2022 | 32.93 | 33.89 | 32.93 | 33.89 | 33.31 | 700 |
28 Dec 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 31.74 | - |
27 Dec 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 31.74 | - |
23 Dec 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 31.74 | - |
22 Dec 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 31.74 | 300 |
21 Dec 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 31.74 | - |
20 Dec 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 31.74 | - |
19 Dec 2022 | 32.30 | 32.30 | 32.30 | 32.30 | 31.74 | 500 |
16 Dec 2022 | 31.69 | 31.69 | 31.69 | 31.69 | 31.15 | - |
15 Dec 2022 | 31.75 | 31.75 | 31.69 | 31.69 | 31.15 | 1,000 |
14 Dec 2022 | 32.80 | 32.80 | 32.80 | 32.80 | 32.24 | 400 |
13 Dec 2022 | 32.55 | 33.36 | 32.55 | 33.36 | 32.79 | 1,600 |
12 Dec 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.45 | 300 |
09 Dec 2022 | 33.00 | 33.19 | 32.94 | 32.94 | 32.37 | 1,300 |
08 Dec 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.43 | 600 |
07 Dec 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 32.67 | - |
06 Dec 2022 | 33.24 | 33.24 | 33.24 | 33.24 | 32.67 | 600 |
05 Dec 2022 | 33.37 | 33.37 | 33.37 | 33.37 | 32.80 | 500 |
02 Dec 2022 | 31.71 | 32.92 | 31.71 | 32.92 | 32.35 | 2,200 |
01 Dec 2022 | 31.86 | 31.86 | 31.86 | 31.86 | 31.31 | 500 |
30 Nov 2022 | 34.10 | 35.63 | 34.10 | 35.63 | 35.02 | 300 |
29 Nov 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 33.86 | 100 |
28 Nov 2022 | 34.13 | 34.13 | 33.92 | 33.92 | 33.34 | 900 |
25 Nov 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 33.91 | 100 |
23 Nov 2022 | 34.23 | 34.50 | 34.23 | 34.50 | 33.91 | 200 |
22 Nov 2022 | 34.35 | 34.35 | 34.35 | 34.35 | 33.76 | 200 |
21 Nov 2022 | 34.35 | 34.35 | 34.35 | 34.35 | 33.76 | 100 |
18 Nov 2022 | 34.35 | 34.35 | 34.35 | 34.35 | 33.76 | 100 |
17 Nov 2022 | 34.35 | 34.35 | 34.35 | 34.35 | 33.76 | 100 |
16 Nov 2022 | 33.98 | 33.98 | 33.98 | 33.98 | 33.40 | 400 |
15 Nov 2022 | 34.10 | 34.10 | 34.10 | 34.10 | 33.51 | - |
14 Nov 2022 | 34.30 | 34.30 | 34.09 | 34.10 | 33.51 | 1,000 |
11 Nov 2022 | 34.46 | 34.46 | 34.33 | 34.33 | 33.74 | 1,400 |
10 Nov 2022 | 33.15 | 33.15 | 33.15 | 33.15 | 32.58 | 300 |
09 Nov 2022 | 33.15 | 33.15 | 33.15 | 33.15 | 32.58 | 300 |
08 Nov 2022 | 35.68 | 35.68 | 35.68 | 35.68 | 35.07 | - |
07 Nov 2022 | 35.68 | 35.68 | 35.68 | 35.68 | 35.07 | 300 |
04 Nov 2022 | 33.55 | 34.70 | 33.55 | 34.70 | 34.10 | 700 |
03 Nov 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 31.94 | 800 |
02 Nov 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 32.28 | 700 |
01 Nov 2022 | 32.95 | 32.95 | 32.95 | 32.95 | 32.38 | - |
31 Oct 2022 | 34.23 | 34.23 | 32.95 | 32.95 | 32.38 | 900 |
28 Oct 2022 | 34.95 | 34.95 | 34.95 | 34.95 | 34.35 | 1,000 |
27 Oct 2022 | 33.15 | 33.15 | 33.15 | 33.15 | 32.58 | - |
26 Oct 2022 | 33.15 | 33.15 | 33.15 | 33.15 | 32.58 | - |
25 Oct 2022 | 33.15 | 33.15 | 33.15 | 33.15 | 32.58 | 700 |
24 Oct 2022 | 32.62 | 32.62 | 32.62 | 32.62 | 32.06 | 1,000 |
21 Oct 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 30.61 | - |
20 Oct 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 30.61 | 300 |
19 Oct 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.20 | - |
18 Oct 2022 | 32.95 | 32.95 | 31.75 | 31.75 | 31.20 | 300 |
17 Oct 2022 | 31.27 | 31.27 | 31.27 | 31.27 | 30.73 | 200 |
14 Oct 2022 | 30.83 | 30.83 | 30.83 | 30.83 | 30.30 | 100 |
13 Oct 2022 | 30.83 | 30.83 | 30.83 | 30.83 | 30.30 | 300 |
12 Oct 2022 | 30.88 | 30.88 | 30.70 | 30.70 | 30.17 | 500 |
11 Oct 2022 | 31.88 | 31.88 | 31.88 | 31.88 | 31.33 | - |
10 Oct 2022 | 31.88 | 31.88 | 31.88 | 31.88 | 31.33 | 100 |
07 Oct 2022 | 31.17 | 31.83 | 31.11 | 31.32 | 30.78 | 33,000 |
06 Oct 2022 | 32.43 | 32.43 | 32.43 | 32.43 | 31.87 | - |
05 Oct 2022 | 32.43 | 32.43 | 32.43 | 32.43 | 31.87 | - |
04 Oct 2022 | 32.43 | 32.43 | 32.43 | 32.43 | 31.87 | 500 |
03 Oct 2022 | 31.55 | 31.55 | 31.55 | 31.55 | 31.01 | 1,600 |
30 Sept 2022 | 32.40 | 32.40 | 32.40 | 32.40 | 31.84 | 500 |
29 Sept 2022 | 33.35 | 33.35 | 32.46 | 32.46 | 31.90 | 400 |
28 Sept 2022 | 33.21 | 33.21 | 33.21 | 33.21 | 32.64 | - |
27 Sept 2022 | 33.21 | 33.21 | 33.21 | 33.21 | 32.64 | 300 |
26 Sept 2022 | 32.78 | 32.78 | 32.19 | 32.19 | 31.64 | 500 |
23 Sept 2022 | 32.07 | 32.07 | 32.07 | 32.07 | 31.52 | - |
22 Sept 2022 | 32.07 | 32.07 | 32.07 | 32.07 | 31.52 | 100 |
21 Sept 2022 | 32.74 | 32.74 | 32.74 | 32.74 | 32.18 | - |
20 Sept 2022 | 32.74 | 32.74 | 32.74 | 32.74 | 32.18 | - |
19 Sept 2022 | 32.74 | 32.74 | 32.74 | 32.74 | 32.18 | 300 |
16 Sept 2022 | 33.05 | 33.05 | 33.05 | 33.05 | 32.48 | 200 |
15 Sept 2022 | 33.89 | 33.89 | 33.89 | 33.89 | 33.31 | 300 |
14 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 34.89 | - |
13 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 34.89 | 400 |
12 Sept 2022 | 35.96 | 36.10 | 35.96 | 36.10 | 35.48 | 1,900 |
09 Sept 2022 | 35.15 | 35.24 | 35.15 | 35.20 | 34.60 | 2,100 |
08 Sept 2022 | 34.42 | 34.42 | 34.42 | 34.42 | 33.83 | - |
07 Sept 2022 | 34.42 | 34.42 | 34.42 | 34.42 | 33.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |