Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 500 |
Jan 26, 2023 | 33.25 | 33.42 | 33.25 | 33.25 | 33.25 | 1,500 |
Jan 25, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 100 |
Jan 24, 2023 | 33.50 | 33.50 | 33.25 | 33.25 | 33.25 | 100 |
Jan 23, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
Jan 20, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 100 |
Jan 20, 2023 | 0.2 Dividend | |||||
Jan 19, 2023 | 33.10 | 33.50 | 33.10 | 33.30 | 33.10 | 5,800 |
Jan 18, 2023 | 33.10 | 33.10 | 33.00 | 33.00 | 32.80 | 600 |
Jan 17, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - |
Jan 13, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - |
Jan 12, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - |
Jan 11, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - |
Jan 10, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - |
Jan 09, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | 100 |
Jan 06, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | 200 |
Jan 05, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | 300 |
Jan 04, 2023 | 33.00 | 33.00 | 32.30 | 32.95 | 32.75 | 200 |
Jan 03, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - |
Dec 30, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | 1,200 |
Dec 29, 2022 | 32.20 | 32.25 | 32.20 | 32.25 | 32.06 | 400 |
Dec 28, 2022 | 33.25 | 33.75 | 33.25 | 33.75 | 33.55 | 1,200 |
Dec 27, 2022 | 32.15 | 33.00 | 32.15 | 33.00 | 32.80 | 300 |
Dec 23, 2022 | 33.45 | 33.45 | 32.10 | 33.00 | 32.80 | 1,700 |
Dec 22, 2022 | 32.80 | 33.00 | 32.80 | 33.00 | 32.80 | 1,900 |
Dec 21, 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 32.65 | - |
Dec 20, 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 32.65 | 100 |
Dec 19, 2022 | 32.10 | 32.10 | 32.10 | 32.10 | 31.91 | 1,400 |
Dec 16, 2022 | 32.05 | 32.05 | 32.05 | 32.05 | 31.86 | 100 |
Dec 15, 2022 | 32.00 | 32.02 | 31.55 | 32.02 | 31.83 | 600 |
Dec 14, 2022 | 31.75 | 31.90 | 31.75 | 31.90 | 31.71 | 1,300 |
Dec 13, 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 31.56 | 100 |
Dec 12, 2022 | 31.51 | 31.51 | 31.51 | 31.51 | 31.32 | 700 |
Dec 09, 2022 | 31.51 | 31.51 | 31.51 | 31.51 | 31.32 | 100 |
Dec 08, 2022 | 31.51 | 31.51 | 31.51 | 31.51 | 31.32 | - |
Dec 07, 2022 | 31.51 | 31.51 | 31.51 | 31.51 | 31.32 | 100 |
Dec 06, 2022 | 31.57 | 31.57 | 31.51 | 31.51 | 31.32 | 600 |
Dec 05, 2022 | 31.50 | 31.51 | 31.50 | 31.51 | 31.32 | 600 |
Dec 02, 2022 | 31.50 | 31.55 | 31.50 | 31.55 | 31.36 | 3,000 |
Dec 01, 2022 | 31.50 | 31.60 | 31.15 | 31.15 | 30.96 | 2,100 |
Nov 30, 2022 | 31.25 | 31.50 | 31.25 | 31.50 | 31.31 | 51,700 |
Nov 29, 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.31 | - |
Nov 28, 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.31 | 100 |
Nov 25, 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.31 | - |
Nov 23, 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 31.31 | - |
Nov 22, 2022 | 31.20 | 31.50 | 31.00 | 31.50 | 31.31 | 1,900 |
Nov 21, 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 31.06 | - |
Nov 18, 2022 | 31.20 | 31.25 | 31.20 | 31.25 | 31.06 | 1,200 |
Nov 17, 2022 | 30.20 | 31.15 | 30.20 | 31.15 | 30.96 | 5,200 |
Nov 16, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.02 | 200 |
Nov 15, 2022 | 30.20 | 30.20 | 30.20 | 30.20 | 30.02 | 200 |
Nov 14, 2022 | 30.20 | 30.20 | 30.10 | 30.10 | 29.92 | 200 |
Nov 11, 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 30.12 | 200 |
Nov 10, 2022 | 30.63 | 30.63 | 30.63 | 30.63 | 30.45 | - |
Nov 09, 2022 | 30.64 | 30.64 | 30.63 | 30.63 | 30.45 | 200 |
Nov 08, 2022 | 30.65 | 30.65 | 30.65 | 30.65 | 30.47 | 100 |
Nov 07, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.57 | 100 |
Nov 04, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.57 | 500 |
Nov 03, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.57 | 100 |
Nov 02, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.57 | - |
Nov 01, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.57 | 400 |
Oct 31, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.32 | 400 |
Oct 28, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.32 | 1,400 |
Oct 27, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.32 | - |
Oct 26, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.32 | - |
Oct 25, 2022 | 30.00 | 30.50 | 30.00 | 30.50 | 30.32 | 500 |
Oct 24, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.32 | 100 |
Oct 21, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.32 | 500 |
Oct 21, 2022 | 0.18 Dividend | |||||
Oct 20, 2022 | 30.50 | 30.50 | 30.40 | 30.50 | 30.14 | 1,100 |
Oct 19, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.14 | 700 |
Oct 18, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.14 | - |
Oct 17, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.14 | - |
Oct 14, 2022 | 30.50 | 30.50 | 30.00 | 30.50 | 30.14 | 3,300 |
Oct 13, 2022 | 30.80 | 31.00 | 30.50 | 31.00 | 30.63 | 1,200 |
Oct 12, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | - |
Oct 11, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | - |
Oct 10, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | - |
Oct 07, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | 100 |
Oct 06, 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 30.43 | 100 |
Oct 05, 2022 | 30.90 | 30.90 | 30.90 | 30.90 | 30.53 | - |
Oct 04, 2022 | 31.10 | 31.10 | 30.90 | 30.90 | 30.53 | 100 |
Oct 03, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.38 | 300 |
Sept 30, 2022 | 29.60 | 30.75 | 29.60 | 30.70 | 30.34 | 900 |
Sept 29, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.38 | - |
Sept 28, 2022 | 30.00 | 30.75 | 30.00 | 30.75 | 30.38 | 100 |
Sept 27, 2022 | 30.30 | 30.30 | 30.10 | 30.10 | 29.74 | 2,400 |
Sept 26, 2022 | 29.55 | 30.00 | 29.55 | 30.00 | 29.64 | 1,300 |
Sept 23, 2022 | 29.45 | 29.90 | 29.45 | 29.90 | 29.55 | 800 |
Sept 22, 2022 | 29.75 | 29.95 | 29.75 | 29.95 | 29.59 | 300 |
Sept 21, 2022 | 30.30 | 30.30 | 30.00 | 30.00 | 29.64 | 600 |
Sept 20, 2022 | 30.06 | 31.00 | 30.06 | 30.30 | 29.94 | 1,200 |
Sept 19, 2022 | 31.05 | 31.05 | 31.05 | 31.05 | 30.68 | - |
Sept 16, 2022 | 31.05 | 31.05 | 31.05 | 31.05 | 30.68 | - |
Sept 15, 2022 | 31.05 | 31.05 | 31.05 | 31.05 | 30.68 | - |
Sept 14, 2022 | 31.00 | 31.05 | 30.05 | 31.05 | 30.68 | 500 |
Sept 13, 2022 | 31.00 | 31.00 | 30.30 | 31.00 | 30.63 | 3,500 |
Sept 12, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.63 | 100 |
Sept 09, 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 29.94 | - |
Sept 08, 2022 | 30.30 | 30.30 | 30.30 | 30.30 | 29.94 | 900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |