Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
26 Jan 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
25 Jan 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
24 Jan 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
23 Jan 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
20 Jan 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
19 Jan 2023 | 32.95 | 32.95 | 32.93 | 32.93 | 32.93 | 700 |
18 Jan 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 200 |
17 Jan 2023 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 200 |
13 Jan 2023 | 34.94 | 34.94 | 34.00 | 34.00 | 34.00 | 300 |
12 Jan 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
11 Jan 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 300 |
10 Jan 2023 | 32.50 | 33.07 | 32.50 | 33.07 | 33.07 | 600 |
09 Jan 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
06 Jan 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
05 Jan 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 200 |
04 Jan 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
03 Jan 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 500 |
30 Dec 2022 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
29 Dec 2022 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
28 Dec 2022 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
27 Dec 2022 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 300 |
23 Dec 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
22 Dec 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
21 Dec 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
20 Dec 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
19 Dec 2022 | 30.89 | 30.89 | 30.21 | 30.21 | 30.21 | 400 |
16 Dec 2022 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 100 |
15 Dec 2022 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
14 Dec 2022 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
13 Dec 2022 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
12 Dec 2022 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
09 Dec 2022 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
08 Dec 2022 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
07 Dec 2022 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
06 Dec 2022 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 100 |
05 Dec 2022 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 100 |
02 Dec 2022 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
01 Dec 2022 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 100 |
30 Nov 2022 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
29 Nov 2022 | 30.00 | 30.38 | 30.00 | 30.38 | 30.38 | 1,000 |
28 Nov 2022 | 30.29 | 30.56 | 30.03 | 30.56 | 30.56 | 1,700 |
25 Nov 2022 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 200 |
25 Nov 2022 | 1.21 Dividend | |||||
23 Nov 2022 | 32.77 | 32.77 | 32.77 | 32.77 | 31.56 | - |
22 Nov 2022 | 32.80 | 33.32 | 32.77 | 32.77 | 31.56 | 1,300 |
21 Nov 2022 | 32.33 | 32.33 | 32.33 | 32.33 | 31.14 | 100 |
18 Nov 2022 | 31.70 | 31.70 | 31.70 | 31.70 | 30.53 | - |
17 Nov 2022 | 31.44 | 31.88 | 31.44 | 31.70 | 30.53 | 600 |
16 Nov 2022 | 32.77 | 32.77 | 32.27 | 32.27 | 31.08 | 200 |
15 Nov 2022 | 30.77 | 30.77 | 30.77 | 30.77 | 29.63 | - |
14 Nov 2022 | 30.77 | 30.77 | 30.77 | 30.77 | 29.63 | - |
11 Nov 2022 | 30.77 | 30.77 | 30.77 | 30.77 | 29.63 | - |
10 Nov 2022 | 30.77 | 30.77 | 30.77 | 30.77 | 29.63 | - |
09 Nov 2022 | 31.00 | 31.00 | 30.77 | 30.77 | 29.63 | 600 |
08 Nov 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 29.86 | 200 |
07 Nov 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 28.89 | - |
04 Nov 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 28.89 | 100 |
03 Nov 2022 | 28.28 | 29.68 | 28.28 | 29.68 | 28.58 | 700 |
02 Nov 2022 | 26.80 | 26.80 | 26.80 | 26.80 | 25.81 | - |
01 Nov 2022 | 26.80 | 26.80 | 26.80 | 26.80 | 25.81 | 700 |
31 Oct 2022 | 27.41 | 27.41 | 27.04 | 27.04 | 26.04 | 700 |
28 Oct 2022 | 27.41 | 27.96 | 27.30 | 27.61 | 26.59 | 1,100 |
27 Oct 2022 | 26.64 | 26.64 | 26.64 | 26.64 | 25.66 | 400 |
26 Oct 2022 | 27.13 | 27.13 | 26.84 | 26.84 | 25.85 | 700 |
25 Oct 2022 | 26.47 | 26.93 | 26.38 | 26.93 | 25.94 | 400 |
24 Oct 2022 | 26.08 | 26.36 | 25.70 | 26.36 | 25.39 | 800 |
21 Oct 2022 | 26.69 | 26.69 | 26.69 | 26.69 | 25.70 | - |
20 Oct 2022 | 26.69 | 26.69 | 26.69 | 26.69 | 25.70 | - |
19 Oct 2022 | 26.69 | 26.69 | 26.69 | 26.69 | 25.70 | - |
18 Oct 2022 | 26.91 | 26.91 | 26.69 | 26.69 | 25.70 | 400 |
17 Oct 2022 | 27.08 | 27.08 | 27.08 | 27.08 | 26.08 | 200 |
14 Oct 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.04 | - |
13 Oct 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.04 | 100 |
12 Oct 2022 | 25.53 | 25.53 | 25.53 | 25.53 | 24.59 | - |
11 Oct 2022 | 25.53 | 25.53 | 25.53 | 25.53 | 24.59 | 200 |
10 Oct 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 24.32 | - |
07 Oct 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 24.32 | 100 |
06 Oct 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 24.89 | - |
05 Oct 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 24.89 | - |
04 Oct 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 24.89 | 1,000 |
03 Oct 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 24.26 | - |
30 Sept 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 24.26 | 200 |
29 Sept 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 24.56 | - |
28 Sept 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 24.56 | - |
27 Sept 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 24.56 | 100 |
26 Sept 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.03 | - |
23 Sept 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.03 | - |
22 Sept 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.03 | - |
21 Sept 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.03 | - |
20 Sept 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.03 | - |
19 Sept 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.03 | - |
16 Sept 2022 | 25.99 | 26.84 | 25.99 | 25.99 | 25.03 | 100 |
15 Sept 2022 | 26.71 | 26.71 | 26.71 | 26.71 | 25.72 | - |
14 Sept 2022 | 26.71 | 26.71 | 26.71 | 26.71 | 25.72 | - |
13 Sept 2022 | 27.39 | 27.39 | 26.71 | 26.71 | 25.72 | 200 |
12 Sept 2022 | 27.48 | 27.48 | 27.47 | 27.47 | 26.46 | 200 |
09 Sept 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 25.78 | - |
08 Sept 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 25.78 | - |
07 Sept 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 25.78 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |