Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 28.41 | 28.41 | 28.24 | 28.24 | 28.24 | 4,100 |
27 Jan 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 100 |
26 Jan 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 100 |
25 Jan 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 100 |
24 Jan 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
23 Jan 2023 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
20 Jan 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
19 Jan 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 100 |
18 Jan 2023 | 27.87 | 27.87 | 27.77 | 27.77 | 27.77 | 1,600 |
17 Jan 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 100 |
13 Jan 2023 | 27.99 | 28.17 | 27.99 | 28.17 | 28.17 | 800 |
12 Jan 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 100 |
11 Jan 2023 | 27.80 | 27.98 | 27.80 | 27.98 | 27.98 | 400 |
10 Jan 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 100 |
09 Jan 2023 | 27.83 | 27.83 | 27.60 | 27.60 | 27.60 | 100 |
06 Jan 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
05 Jan 2023 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
04 Jan 2023 | 27.45 | 27.45 | 27.36 | 27.36 | 27.36 | 400 |
03 Jan 2023 | 27.08 | 27.23 | 27.08 | 27.23 | 27.23 | 500 |
30 Dec 2022 | 27.11 | 27.30 | 27.11 | 27.30 | 27.30 | 800 |
29 Dec 2022 | 27.32 | 27.36 | 27.31 | 27.36 | 27.36 | 2,400 |
28 Dec 2022 | 27.45 | 27.45 | 27.41 | 27.41 | 27.41 | 200 |
27 Dec 2022 | 27.59 | 27.64 | 27.59 | 27.64 | 27.64 | 100 |
23 Dec 2022 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
22 Dec 2022 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 100 |
21 Dec 2022 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 100 |
20 Dec 2022 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 100 |
19 Dec 2022 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 100 |
16 Dec 2022 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 100 |
15 Dec 2022 | 27.88 | 27.94 | 27.88 | 27.94 | 27.94 | 400 |
14 Dec 2022 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 100 |
13 Dec 2022 | 28.97 | 28.97 | 28.64 | 28.64 | 28.64 | 300 |
12 Dec 2022 | 28.27 | 28.48 | 28.27 | 28.48 | 28.48 | 100 |
09 Dec 2022 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 100 |
08 Dec 2022 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
07 Dec 2022 | 28.15 | 28.19 | 28.06 | 28.17 | 28.17 | 2,100 |
06 Dec 2022 | 28.11 | 28.21 | 28.11 | 28.21 | 28.21 | 400 |
05 Dec 2022 | 28.53 | 28.58 | 28.51 | 28.53 | 28.53 | 1,500 |
02 Dec 2022 | 28.72 | 28.90 | 28.72 | 28.90 | 28.90 | 15,000 |
01 Dec 2022 | 29.03 | 29.10 | 28.91 | 28.93 | 28.93 | 15,800 |
30 Nov 2022 | 28.30 | 28.99 | 28.18 | 28.99 | 28.99 | 2,000 |
29 Nov 2022 | 28.30 | 28.30 | 28.25 | 28.27 | 28.27 | 5,200 |
28 Nov 2022 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 100 |
25 Nov 2022 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
23 Nov 2022 | 28.64 | 28.65 | 28.64 | 28.65 | 28.65 | 2,300 |
22 Nov 2022 | 28.37 | 28.50 | 28.37 | 28.50 | 28.50 | 6,500 |
21 Nov 2022 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 100 |
18 Nov 2022 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
17 Nov 2022 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 100 |
16 Nov 2022 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 100 |
15 Nov 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 100 |
14 Nov 2022 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 100 |
11 Nov 2022 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
10 Nov 2022 | 27.62 | 27.97 | 27.62 | 27.97 | 27.97 | 500 |
09 Nov 2022 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 100 |
08 Nov 2022 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
07 Nov 2022 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 100 |
04 Nov 2022 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
03 Nov 2022 | 26.53 | 26.53 | 26.50 | 26.50 | 26.50 | 400 |
02 Nov 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
01 Nov 2022 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 100 |
31 Oct 2022 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
28 Oct 2022 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
27 Oct 2022 | 27.05 | 27.05 | 26.96 | 26.96 | 26.96 | 100 |
26 Oct 2022 | 27.16 | 27.16 | 27.09 | 27.09 | 27.09 | 100 |
25 Oct 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
24 Oct 2022 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
21 Oct 2022 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
20 Oct 2022 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 100 |
19 Oct 2022 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 100 |
18 Oct 2022 | 26.27 | 26.35 | 26.27 | 26.35 | 26.35 | 1,300 |
17 Oct 2022 | 25.94 | 26.13 | 25.94 | 26.13 | 26.13 | 400 |
14 Oct 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 100 |
13 Oct 2022 | 25.04 | 26.07 | 25.04 | 26.07 | 26.07 | 400 |
12 Oct 2022 | 25.55 | 25.56 | 25.49 | 25.49 | 25.49 | 400 |
11 Oct 2022 | 25.78 | 25.78 | 25.54 | 25.55 | 25.55 | 1,900 |
10 Oct 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 100 |
07 Oct 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 100 |
06 Oct 2022 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
05 Oct 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
04 Oct 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
03 Oct 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
30 Sept 2022 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 100 |
29 Sept 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
28 Sept 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 100 |
27 Sept 2022 | 25.75 | 25.87 | 25.75 | 25.87 | 25.87 | 300 |
26 Sept 2022 | 25.93 | 25.94 | 25.88 | 25.94 | 25.94 | 4,100 |
23 Sept 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
22 Sept 2022 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 100 |
21 Sept 2022 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 100 |
20 Sept 2022 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
19 Sept 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 100 |
16 Sept 2022 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
15 Sept 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 100 |
14 Sept 2022 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
13 Sept 2022 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
12 Sept 2022 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
09 Sept 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
08 Sept 2022 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
07 Sept 2022 | 27.45 | 27.47 | 27.45 | 27.47 | 27.47 | 1,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |