Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Feb 02, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Feb 01, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Jan 31, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 10,500 |
Jan 30, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Jan 30, 2023 | 0.15 Dividend | |||||
Jan 27, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.33 | - |
Jan 26, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.33 | - |
Jan 25, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.33 | - |
Jan 24, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.33 | - |
Jan 23, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.33 | - |
Jan 20, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.33 | - |
Jan 19, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.33 | - |
Jan 18, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.33 | - |
Jan 17, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.33 | - |
Jan 13, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.33 | - |
Jan 12, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.33 | 200 |
Jan 11, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.38 | - |
Jan 10, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.38 | - |
Jan 09, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.38 | - |
Jan 06, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 27.38 | - |
Jan 05, 2023 | 27.55 | 27.55 | 27.52 | 27.52 | 27.38 | 400 |
Jan 04, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.61 | - |
Jan 03, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.61 | - |
Dec 30, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 23.61 | - |
Dec 29, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 23.61 | - |
Dec 29, 2022 | 0.147 Dividend | |||||
Dec 28, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 23.47 | - |
Dec 27, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 23.47 | 500 |
Dec 23, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Dec 22, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | 100 |
Dec 21, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Dec 20, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Dec 19, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Dec 16, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Dec 15, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Dec 14, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Dec 13, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Dec 12, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Dec 09, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Dec 08, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Dec 07, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Dec 06, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Dec 05, 2022 | 27.32 | 27.32 | 27.32 | 27.32 | 27.01 | 500 |
Dec 02, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Dec 01, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Nov 30, 2022 | 27.32 | 27.32 | 27.32 | 27.32 | 27.01 | 5,300 |
Nov 29, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.16 | - |
Nov 29, 2022 | 0.148 Dividend | |||||
Nov 28, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.01 | 500 |
Nov 25, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.52 | - |
Nov 23, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.52 | - |
Nov 22, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.52 | 100 |
Nov 21, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.52 | - |
Nov 18, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 25.52 | 100 |
Nov 17, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 24.34 | - |
Nov 16, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 24.34 | - |
Nov 15, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 24.34 | - |
Nov 14, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 24.34 | - |
Nov 11, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 24.34 | - |
Nov 10, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 24.34 | - |
Nov 09, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 24.34 | 100 |
Nov 08, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 24.65 | - |
Nov 07, 2022 | 25.07 | 25.07 | 25.07 | 25.07 | 24.65 | - |
Nov 04, 2022 | 25.26 | 25.26 | 25.07 | 25.07 | 24.65 | 300 |
Nov 03, 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 24.73 | - |
Nov 02, 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 24.73 | - |
Nov 01, 2022 | 25.19 | 25.19 | 25.15 | 25.15 | 24.73 | 200 |
Oct 31, 2022 | 25.13 | 25.13 | 25.13 | 25.13 | 24.71 | 100 |
Oct 28, 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 24.99 | 100 |
Oct 28, 2022 | 0.144 Dividend | |||||
Oct 27, 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 24.88 | - |
Oct 26, 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 24.88 | 100 |
Oct 25, 2022 | 26.36 | 26.96 | 26.36 | 26.96 | 26.36 | 300 |
Oct 24, 2022 | 25.69 | 25.69 | 25.69 | 25.69 | 25.12 | - |
Oct 21, 2022 | 25.60 | 25.69 | 25.60 | 25.69 | 25.12 | 200 |
Oct 20, 2022 | 25.83 | 25.83 | 25.83 | 25.83 | 25.25 | 100 |
Oct 19, 2022 | 25.94 | 26.01 | 25.94 | 26.01 | 25.43 | 200 |
Oct 18, 2022 | 26.30 | 26.30 | 25.95 | 25.95 | 25.37 | 200 |
Oct 17, 2022 | 26.12 | 26.12 | 26.12 | 26.12 | 25.54 | 100 |
Oct 14, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.22 | - |
Oct 13, 2022 | 24.60 | 25.80 | 24.60 | 25.80 | 25.22 | 600 |
Oct 12, 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 24.24 | - |
Oct 11, 2022 | 24.83 | 24.83 | 24.79 | 24.79 | 24.24 | 200 |
Oct 10, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.40 | - |
Oct 07, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.40 | - |
Oct 06, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.40 | - |
Oct 05, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.40 | - |
Oct 04, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.40 | - |
Oct 03, 2022 | 27.07 | 27.07 | 27.00 | 27.00 | 26.40 | 1,000 |
Sept 30, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 25.66 | - |
Sept 29, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 25.66 | - |
Sept 28, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 25.66 | - |
Sept 28, 2022 | 0.143 Dividend | |||||
Sept 27, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 25.52 | 1,900 |
Sept 26, 2022 | 26.98 | 26.98 | 26.98 | 26.98 | 26.23 | - |
Sept 23, 2022 | 26.98 | 26.98 | 26.98 | 26.98 | 26.23 | 500 |
Sept 22, 2022 | 28.25 | 28.25 | 28.25 | 28.25 | 27.47 | - |
Sept 21, 2022 | 28.25 | 28.25 | 28.25 | 28.25 | 27.47 | - |
Sept 20, 2022 | 28.25 | 28.25 | 28.25 | 28.25 | 27.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |