Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 34.40 | 34.98 | 34.40 | 34.97 | 34.97 | 600 |
06 Feb 2023 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 400 |
03 Feb 2023 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 600 |
02 Feb 2023 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 100 |
01 Feb 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
31 Jan 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
30 Jan 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
27 Jan 2023 | 34.79 | 34.95 | 34.79 | 34.95 | 34.95 | 2,100 |
26 Jan 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
25 Jan 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
24 Jan 2023 | 34.93 | 35.00 | 34.93 | 35.00 | 35.00 | 1,400 |
23 Jan 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 100 |
20 Jan 2023 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
19 Jan 2023 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
18 Jan 2023 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 1,200 |
17 Jan 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
13 Jan 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
12 Jan 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
11 Jan 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 300 |
10 Jan 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 100 |
09 Jan 2023 | 35.13 | 35.13 | 35.10 | 35.12 | 35.12 | 900 |
06 Jan 2023 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
05 Jan 2023 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
04 Jan 2023 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
03 Jan 2023 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 300 |
30 Dec 2022 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
29 Dec 2022 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
28 Dec 2022 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
27 Dec 2022 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
23 Dec 2022 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 400 |
22 Dec 2022 | 34.75 | 35.20 | 34.75 | 34.75 | 34.75 | 2,200 |
21 Dec 2022 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
20 Dec 2022 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
19 Dec 2022 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
16 Dec 2022 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 100 |
15 Dec 2022 | 34.90 | 35.24 | 34.90 | 35.20 | 35.20 | 2,300 |
14 Dec 2022 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 5,300 |
13 Dec 2022 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 200 |
12 Dec 2022 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
09 Dec 2022 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 200 |
08 Dec 2022 | 32.13 | 32.40 | 32.13 | 32.40 | 32.40 | 200 |
07 Dec 2022 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
06 Dec 2022 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
05 Dec 2022 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
02 Dec 2022 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 2,600 |
01 Dec 2022 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
30 Nov 2022 | 33.40 | 33.75 | 33.40 | 33.65 | 33.65 | 10,400 |
29 Nov 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
28 Nov 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
25 Nov 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
23 Nov 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
22 Nov 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 100 |
21 Nov 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
18 Nov 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
17 Nov 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
16 Nov 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
15 Nov 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 400 |
14 Nov 2022 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
11 Nov 2022 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 100 |
10 Nov 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 100 |
09 Nov 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
08 Nov 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
07 Nov 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 100 |
04 Nov 2022 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
03 Nov 2022 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
02 Nov 2022 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
01 Nov 2022 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
31 Oct 2022 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
28 Oct 2022 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
27 Oct 2022 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
26 Oct 2022 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
25 Oct 2022 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
24 Oct 2022 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 800 |
21 Oct 2022 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 100 |
20 Oct 2022 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 100 |
19 Oct 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
18 Oct 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 100 |
17 Oct 2022 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
14 Oct 2022 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 100 |
13 Oct 2022 | 37.23 | 37.45 | 37.23 | 37.45 | 37.45 | 400 |
12 Oct 2022 | 37.01 | 38.66 | 37.01 | 38.66 | 38.66 | 15,200 |
11 Oct 2022 | 34.57 | 34.58 | 34.57 | 34.58 | 34.58 | 300 |
10 Oct 2022 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
07 Oct 2022 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
06 Oct 2022 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
05 Oct 2022 | 34.87 | 34.87 | 34.74 | 34.74 | 34.74 | 2,100 |
04 Oct 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
03 Oct 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
30 Sept 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
29 Sept 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
29 Sept 2022 | 0.416 Dividend | |||||
28 Sept 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 34.93 | - |
27 Sept 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 34.93 | - |
26 Sept 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 34.93 | - |
23 Sept 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 34.93 | - |
22 Sept 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 34.93 | - |
21 Sept 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 34.93 | - |
20 Sept 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 34.93 | - |
19 Sept 2022 | 35.35 | 35.35 | 35.35 | 35.35 | 34.93 | 100 |
16 Sept 2022 | 34.95 | 34.95 | 34.95 | 34.95 | 34.54 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |