Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 33.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2,140 |
27 Jan 2023 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
26 Jan 2023 | 31.60 | 32.48 | 31.60 | 32.48 | 32.48 | 5,700 |
25 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
24 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
23 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2,700 |
20 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 800 |
19 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
18 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
17 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
13 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
12 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
11 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 700 |
10 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
09 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
06 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 100 |
05 Jan 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 100 |
04 Jan 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
03 Jan 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
30 Dec 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 100 |
29 Dec 2022 | 31.50 | 31.50 | 31.20 | 31.20 | 31.20 | 3,900 |
28 Dec 2022 | 31.25 | 31.55 | 31.25 | 31.55 | 31.55 | 200 |
27 Dec 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
23 Dec 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
22 Dec 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
21 Dec 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
20 Dec 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
19 Dec 2022 | 31.20 | 31.20 | 31.15 | 31.15 | 31.15 | 1,200 |
16 Dec 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
15 Dec 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 100 |
15 Dec 2022 | 0.22 Dividend | |||||
14 Dec 2022 | 31.50 | 31.50 | 30.85 | 30.95 | 30.73 | 2,100 |
13 Dec 2022 | 31.70 | 31.70 | 31.70 | 31.70 | 31.47 | - |
12 Dec 2022 | 31.70 | 31.70 | 31.70 | 31.70 | 31.47 | 1,000 |
09 Dec 2022 | 31.82 | 31.82 | 31.82 | 31.82 | 31.59 | - |
08 Dec 2022 | 31.82 | 31.82 | 31.82 | 31.82 | 31.59 | - |
07 Dec 2022 | 31.82 | 31.82 | 31.82 | 31.82 | 31.59 | - |
06 Dec 2022 | 31.82 | 31.82 | 31.82 | 31.82 | 31.59 | - |
05 Dec 2022 | 31.82 | 31.82 | 31.82 | 31.82 | 31.59 | - |
02 Dec 2022 | 31.00 | 32.00 | 30.85 | 31.82 | 31.59 | 10,000 |
01 Dec 2022 | 31.06 | 32.10 | 31.00 | 31.00 | 30.78 | 1,400 |
30 Nov 2022 | 31.15 | 31.15 | 31.05 | 31.05 | 30.83 | 3,500 |
29 Nov 2022 | 31.35 | 31.50 | 31.14 | 31.50 | 31.28 | 3,200 |
28 Nov 2022 | 31.85 | 31.85 | 31.35 | 31.35 | 31.13 | 2,200 |
25 Nov 2022 | 31.27 | 31.27 | 31.27 | 31.27 | 31.05 | - |
23 Nov 2022 | 32.10 | 32.10 | 31.27 | 31.27 | 31.05 | 2,100 |
22 Nov 2022 | 31.85 | 32.19 | 31.20 | 31.30 | 31.08 | 5,300 |
21 Nov 2022 | 31.90 | 31.90 | 31.90 | 31.90 | 31.67 | - |
18 Nov 2022 | 31.90 | 31.90 | 31.90 | 31.90 | 31.67 | - |
17 Nov 2022 | 31.90 | 31.90 | 31.90 | 31.90 | 31.67 | - |
16 Nov 2022 | 31.85 | 31.90 | 31.85 | 31.90 | 31.67 | 6,000 |
15 Nov 2022 | 32.15 | 32.50 | 32.15 | 32.50 | 32.27 | 400 |
14 Nov 2022 | 32.15 | 32.15 | 31.90 | 31.90 | 31.67 | 1,100 |
11 Nov 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 31.62 | 1,000 |
10 Nov 2022 | 32.35 | 33.40 | 32.35 | 33.40 | 33.16 | 700 |
09 Nov 2022 | 32.23 | 32.23 | 32.23 | 32.23 | 32.00 | - |
08 Nov 2022 | 32.23 | 32.23 | 32.23 | 32.23 | 32.00 | - |
07 Nov 2022 | 32.00 | 32.25 | 32.00 | 32.23 | 32.00 | 4,100 |
04 Nov 2022 | 32.25 | 32.25 | 32.05 | 32.05 | 31.82 | 3,700 |
03 Nov 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 31.87 | - |
02 Nov 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 31.87 | - |
01 Nov 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 31.87 | 200 |
31 Oct 2022 | 32.30 | 33.00 | 32.15 | 32.15 | 31.92 | 11,400 |
28 Oct 2022 | 32.10 | 32.65 | 32.00 | 32.65 | 32.42 | 2,200 |
27 Oct 2022 | 32.50 | 32.65 | 31.15 | 32.00 | 31.77 | 42,000 |
26 Oct 2022 | 32.65 | 32.65 | 32.65 | 32.65 | 32.42 | 1,000 |
25 Oct 2022 | 32.70 | 32.70 | 32.70 | 32.70 | 32.47 | - |
24 Oct 2022 | 32.70 | 32.70 | 32.70 | 32.70 | 32.47 | 600 |
21 Oct 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.77 | - |
20 Oct 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.77 | 200 |
19 Oct 2022 | 32.90 | 32.90 | 32.90 | 32.90 | 32.67 | - |
18 Oct 2022 | 32.90 | 32.90 | 32.90 | 32.90 | 32.67 | - |
17 Oct 2022 | 32.90 | 32.90 | 32.90 | 32.90 | 32.67 | 300 |
14 Oct 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
13 Oct 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
12 Oct 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
11 Oct 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
10 Oct 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | - |
07 Oct 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.77 | 100 |
06 Oct 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.77 | - |
05 Oct 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.77 | - |
04 Oct 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.77 | - |
03 Oct 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.77 | - |
30 Sept 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 31.77 | - |
29 Sept 2022 | 32.50 | 32.55 | 32.00 | 32.00 | 31.77 | 1,900 |
28 Sept 2022 | 32.15 | 33.15 | 32.11 | 33.15 | 32.91 | 1,100 |
27 Sept 2022 | 33.63 | 33.63 | 32.50 | 32.50 | 32.27 | 2,000 |
26 Sept 2022 | 33.50 | 33.50 | 33.50 | 33.50 | 33.26 | - |
23 Sept 2022 | 33.50 | 33.50 | 33.50 | 33.50 | 33.26 | - |
22 Sept 2022 | 33.50 | 33.50 | 33.50 | 33.50 | 33.26 | - |
21 Sept 2022 | 33.50 | 33.50 | 33.50 | 33.50 | 33.26 | 200 |
20 Sept 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | - |
19 Sept 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | - |
16 Sept 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | - |
15 Sept 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | - |
14 Sept 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | - |
13 Sept 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | - |
12 Sept 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | 500 |
09 Sept 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | - |
08 Sept 2022 | 34.03 | 34.03 | 34.00 | 34.00 | 33.76 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |