Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 100 |
02 Feb 2023 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 2,200 |
01 Feb 2023 | 27.83 | 27.99 | 27.83 | 27.99 | 27.99 | 1,600 |
31 Jan 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
30 Jan 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
27 Jan 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
26 Jan 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 100 |
25 Jan 2023 | 27.03 | 27.14 | 27.03 | 27.14 | 27.14 | 700 |
24 Jan 2023 | 27.18 | 27.23 | 27.18 | 27.23 | 27.23 | 1,200 |
23 Jan 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
20 Jan 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
19 Jan 2023 | 26.37 | 26.55 | 26.37 | 26.55 | 26.55 | 400 |
18 Jan 2023 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
17 Jan 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 300 |
16 Jan 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
13 Jan 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 4,300 |
12 Jan 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 300 |
11 Jan 2023 | 26.70 | 26.81 | 26.70 | 26.81 | 26.81 | 300 |
10 Jan 2023 | 26.46 | 26.46 | 26.42 | 26.42 | 26.42 | 300 |
09 Jan 2023 | 26.31 | 26.31 | 26.30 | 26.30 | 26.30 | 200 |
06 Jan 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 100 |
05 Jan 2023 | 25.82 | 25.82 | 25.74 | 25.74 | 25.74 | 13,500 |
04 Jan 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 300 |
03 Jan 2023 | 25.84 | 25.86 | 25.84 | 25.86 | 25.86 | 200 |
30 Dec 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
29 Dec 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
28 Dec 2022 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
23 Dec 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
22 Dec 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
21 Dec 2022 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1,000 |
20 Dec 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
19 Dec 2022 | 25.99 | 25.99 | 25.80 | 25.89 | 25.89 | 700 |
16 Dec 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 100 |
15 Dec 2022 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
14 Dec 2022 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
13 Dec 2022 | 27.35 | 27.36 | 27.22 | 27.36 | 27.36 | 5,600 |
12 Dec 2022 | 26.98 | 27.07 | 26.98 | 27.07 | 27.07 | 500 |
09 Dec 2022 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
08 Dec 2022 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
07 Dec 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
06 Dec 2022 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 400 |
05 Dec 2022 | 27.12 | 27.12 | 27.10 | 27.10 | 27.10 | 200 |
02 Dec 2022 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 800 |
01 Dec 2022 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
30 Nov 2022 | 26.80 | 27.67 | 26.77 | 27.67 | 27.67 | 11,200 |
29 Nov 2022 | 26.84 | 26.84 | 26.83 | 26.83 | 26.83 | 200 |
28 Nov 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 700 |
25 Nov 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
24 Nov 2022 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
23 Nov 2022 | 27.37 | 27.40 | 27.37 | 27.37 | 27.37 | 11,100 |
22 Nov 2022 | 27.20 | 27.23 | 27.20 | 27.23 | 27.23 | 900 |
21 Nov 2022 | 26.86 | 26.88 | 26.85 | 26.88 | 26.88 | 400 |
18 Nov 2022 | 27.08 | 27.08 | 26.97 | 26.97 | 26.97 | 100 |
17 Nov 2022 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
16 Nov 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
15 Nov 2022 | 27.08 | 27.08 | 27.07 | 27.07 | 27.07 | 1,300 |
14 Nov 2022 | 27.04 | 27.04 | 27.02 | 27.02 | 27.02 | 17,300 |
11 Nov 2022 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
10 Nov 2022 | 26.56 | 26.59 | 26.56 | 26.59 | 26.59 | 25,600 |
09 Nov 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
08 Nov 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
07 Nov 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
04 Nov 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
03 Nov 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 900 |
02 Nov 2022 | 25.94 | 26.10 | 25.91 | 26.10 | 26.10 | 900 |
01 Nov 2022 | 26.47 | 26.47 | 26.10 | 26.10 | 26.10 | 6,500 |
31 Oct 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 100 |
28 Oct 2022 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
27 Oct 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
26 Oct 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
25 Oct 2022 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
24 Oct 2022 | 25.74 | 25.95 | 25.72 | 25.95 | 25.95 | 144,700 |
21 Oct 2022 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 300 |
20 Oct 2022 | 25.28 | 25.28 | 24.99 | 24.99 | 24.99 | 300 |
19 Oct 2022 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
18 Oct 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 200 |
17 Oct 2022 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
14 Oct 2022 | 25.03 | 25.03 | 24.39 | 24.39 | 24.39 | 1,200 |
13 Oct 2022 | 24.81 | 24.94 | 24.81 | 24.94 | 24.94 | 100 |
12 Oct 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
11 Oct 2022 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
07 Oct 2022 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1,000 |
06 Oct 2022 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
05 Oct 2022 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
04 Oct 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
03 Oct 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
30 Sept 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
29 Sept 2022 | 24.52 | 24.52 | 24.34 | 24.35 | 24.35 | 15,000 |
28 Sept 2022 | 25.11 | 25.18 | 25.11 | 25.14 | 25.14 | 10,100 |
28 Sept 2022 | 0.089 Dividend | |||||
27 Sept 2022 | 24.59 | 24.59 | 24.57 | 24.57 | 24.48 | 16,000 |
26 Sept 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 24.89 | - |
23 Sept 2022 | 25.00 | 25.00 | 24.74 | 24.98 | 24.89 | 5,100 |
22 Sept 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 25.64 | - |
21 Sept 2022 | 26.14 | 26.14 | 26.14 | 26.14 | 26.05 | - |
20 Sept 2022 | 26.41 | 26.41 | 26.41 | 26.41 | 26.31 | - |
19 Sept 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 26.16 | - |
16 Sept 2022 | 26.18 | 26.18 | 26.07 | 26.07 | 25.98 | 5,700 |
15 Sept 2022 | 26.41 | 26.41 | 26.39 | 26.39 | 26.29 | 30,000 |
14 Sept 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 26.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |