Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
01 Feb 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
31 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
30 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 100 |
27 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
26 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
25 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
24 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
23 Jan 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
20 Jan 2023 | 24.95 | 24.95 | 24.60 | 24.80 | 24.80 | 1,900 |
19 Jan 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
18 Jan 2023 | 25.01 | 25.01 | 24.78 | 24.85 | 24.85 | 1,900 |
17 Jan 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 200 |
13 Jan 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
12 Jan 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,200 |
12 Jan 2023 | 0.133 Dividend | |||||
11 Jan 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | - |
10 Jan 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | 200 |
09 Jan 2023 | 25.00 | 25.00 | 24.99 | 24.99 | 24.86 | 300 |
06 Jan 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 24.88 | 100 |
05 Jan 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | - |
04 Jan 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | 200 |
03 Jan 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | 100 |
30 Dec 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 24.38 | 200 |
29 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
28 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
27 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 800 |
23 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.37 | - |
22 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.37 | 100 |
21 Dec 2022 | 25.00 | 25.56 | 22.58 | 24.40 | 24.27 | 7,400 |
20 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
19 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
16 Dec 2022 | 25.01 | 25.01 | 25.00 | 25.00 | 24.87 | 1,500 |
15 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 100 |
14 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 200 |
14 Dec 2022 | 0.133 Dividend | |||||
13 Dec 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 25.09 | 200 |
12 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
09 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
08 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 400 |
07 Dec 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.64 | - |
06 Dec 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.64 | 1,000 |
05 Dec 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.64 | 2,100 |
02 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
01 Dec 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 900 |
30 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 1,100 |
29 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 200 |
28 Nov 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 24.79 | - |
25 Nov 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 24.79 | - |
23 Nov 2022 | 25.00 | 25.05 | 25.00 | 25.05 | 24.79 | 1,500 |
22 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
21 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
18 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | 100 |
17 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
16 Nov 2022 | 25.00 | 25.25 | 25.00 | 25.00 | 24.74 | 4,100 |
15 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
14 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.74 | - |
14 Nov 2022 | 0.133 Dividend | |||||
11 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.61 | - |
10 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.61 | - |
09 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.61 | - |
08 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.61 | 400 |
07 Nov 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.61 | 300 |
04 Nov 2022 | 25.00 | 25.00 | 24.91 | 24.91 | 24.52 | 800 |
03 Nov 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 24.85 | - |
02 Nov 2022 | 25.00 | 25.25 | 25.00 | 25.25 | 24.85 | 400 |
01 Nov 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 24.56 | 2,000 |
31 Oct 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.51 | - |
28 Oct 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.51 | - |
27 Oct 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.51 | 400 |
26 Oct 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.61 | 1,400 |
25 Oct 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.60 | 300 |
24 Oct 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.61 | 400 |
21 Oct 2022 | 24.98 | 25.00 | 24.98 | 25.00 | 24.61 | 700 |
20 Oct 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.61 | 1,100 |
19 Oct 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.51 | - |
18 Oct 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.51 | - |
17 Oct 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.51 | 400 |
14 Oct 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 24.51 | 1,200 |
13 Oct 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.61 | - |
13 Oct 2022 | 0.133 Dividend | |||||
12 Oct 2022 | 24.75 | 25.00 | 24.75 | 25.00 | 24.47 | 300 |
11 Oct 2022 | 25.25 | 25.25 | 22.00 | 24.75 | 24.23 | 4,700 |
10 Oct 2022 | 25.21 | 25.21 | 25.20 | 25.20 | 24.67 | 1,200 |
07 Oct 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 24.72 | 800 |
06 Oct 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 24.70 | - |
05 Oct 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 24.70 | - |
04 Oct 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 24.70 | - |
03 Oct 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 24.70 | 200 |
30 Sept 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 24.57 | 200 |
29 Sept 2022 | 25.17 | 25.17 | 25.07 | 25.07 | 24.54 | 2,900 |
28 Sept 2022 | 25.16 | 25.16 | 25.16 | 25.16 | 24.63 | 300 |
27 Sept 2022 | 25.14 | 25.15 | 25.14 | 25.15 | 24.62 | 1,000 |
26 Sept 2022 | 25.11 | 25.11 | 25.11 | 25.11 | 24.58 | - |
23 Sept 2022 | 25.25 | 25.35 | 25.11 | 25.11 | 24.58 | 2,000 |
22 Sept 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 24.72 | - |
21 Sept 2022 | 25.26 | 25.26 | 25.25 | 25.25 | 24.72 | 3,200 |
20 Sept 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 24.72 | - |
19 Sept 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 24.72 | 100 |
16 Sept 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 24.72 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |