Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 82 |
01 Feb 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
31 Jan 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
30 Jan 2023 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 200 |
27 Jan 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
26 Jan 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
25 Jan 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
24 Jan 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1,900 |
23 Jan 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 200 |
20 Jan 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 6,600 |
19 Jan 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 24,100 |
18 Jan 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 100 |
17 Jan 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
13 Jan 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
12 Jan 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 10,000 |
11 Jan 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
10 Jan 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 100 |
09 Jan 2023 | 23.87 | 24.00 | 23.87 | 24.00 | 24.00 | 2,400 |
06 Jan 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
05 Jan 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
04 Jan 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
03 Jan 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
30 Dec 2022 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 100 |
29 Dec 2022 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
28 Dec 2022 | 22.50 | 23.41 | 22.50 | 23.41 | 23.41 | 16,200 |
27 Dec 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 14,400 |
23 Dec 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 18,900 |
22 Dec 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
21 Dec 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100,400 |
20 Dec 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
19 Dec 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
16 Dec 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
15 Dec 2022 | 24.24 | 24.24 | 23.95 | 23.95 | 23.95 | 1,100 |
14 Dec 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 12,100 |
13 Dec 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
12 Dec 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 10,100 |
09 Dec 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
08 Dec 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
07 Dec 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
06 Dec 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
05 Dec 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 200 |
02 Dec 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 55,000 |
01 Dec 2022 | 23.74 | 23.74 | 23.70 | 23.70 | 23.70 | 300 |
30 Nov 2022 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
29 Nov 2022 | 24.51 | 24.51 | 23.76 | 24.51 | 24.51 | 600 |
28 Nov 2022 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 500 |
25 Nov 2022 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 9,800 |
23 Nov 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
22 Nov 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1,800 |
21 Nov 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 200 |
18 Nov 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
17 Nov 2022 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 300 |
16 Nov 2022 | 23.74 | 23.74 | 23.40 | 23.40 | 23.40 | 700 |
15 Nov 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 500 |
14 Nov 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 400 |
11 Nov 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
10 Nov 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
09 Nov 2022 | 23.11 | 23.11 | 22.32 | 22.32 | 22.32 | 700 |
08 Nov 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
07 Nov 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 500 |
04 Nov 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 10,100 |
03 Nov 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
02 Nov 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 2,000 |
01 Nov 2022 | 22.71 | 23.01 | 22.71 | 23.01 | 23.01 | 1,200 |
31 Oct 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
28 Oct 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 3,100 |
27 Oct 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
26 Oct 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 300 |
25 Oct 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 600 |
24 Oct 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 200 |
21 Oct 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 600 |
20 Oct 2022 | 22.43 | 22.43 | 21.78 | 21.78 | 21.78 | 200 |
19 Oct 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 130,400 |
18 Oct 2022 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 9,200 |
17 Oct 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 16,100 |
14 Oct 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 700 |
13 Oct 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 300 |
12 Oct 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 9,700 |
11 Oct 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
10 Oct 2022 | 23.00 | 23.00 | 22.45 | 22.45 | 22.45 | 1,200 |
07 Oct 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 100 |
06 Oct 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 30,400 |
05 Oct 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
04 Oct 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 8,300 |
03 Oct 2022 | 21.90 | 21.90 | 21.86 | 21.90 | 21.90 | 1,800 |
30 Sept 2022 | 22.09 | 22.09 | 21.59 | 22.05 | 22.05 | 800 |
29 Sept 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
29 Sept 2022 | 0.416 Dividend | |||||
28 Sept 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 23.49 | 11,600 |
27 Sept 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 23.49 | - |
26 Sept 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 23.49 | 500 |
23 Sept 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 23.49 | - |
22 Sept 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 23.49 | 38,100 |
21 Sept 2022 | 24.35 | 24.35 | 23.91 | 23.91 | 23.49 | 3,900 |
20 Sept 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 23.93 | - |
19 Sept 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 23.93 | - |
16 Sept 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 23.93 | 23,000 |
15 Sept 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 23.93 | 100 |
14 Sept 2022 | 25.26 | 25.26 | 25.26 | 25.26 | 24.82 | 800 |
13 Sept 2022 | 24.35 | 24.35 | 24.35 | 24.35 | 23.93 | 109,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |