Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 35.99 | 35.99 | 35.99 | 34.00 | 34.00 | 28 |
30 Jan 2023 | 34.00 | 35.99 | 35.99 | 34.00 | 34.00 | 22 |
27 Jan 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
26 Jan 2023 | 34.00 | 35.52 | 32.10 | 34.00 | 34.00 | 26,351 |
25 Jan 2023 | 34.00 | 35.19 | 35.19 | 34.00 | 34.00 | 10,000 |
24 Jan 2023 | 34.00 | 35.40 | 32.50 | 34.00 | 34.00 | 25,000 |
23 Jan 2023 | 34.00 | 35.40 | 35.37 | 34.00 | 34.00 | 5,548 |
20 Jan 2023 | 33.00 | 34.00 | 31.01 | 34.00 | 34.00 | 12,907 |
19 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
18 Jan 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
17 Jan 2023 | 33.50 | 34.00 | 31.55 | 33.00 | 33.00 | 25,511 |
16 Jan 2023 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
13 Jan 2023 | 34.50 | 32.86 | 32.86 | 33.50 | 33.50 | 10,000 |
12 Jan 2023 | 33.50 | 35.00 | 31.55 | 34.50 | 34.50 | 20,031 |
11 Jan 2023 | 35.00 | 34.35 | 32.80 | 33.50 | 33.50 | 43,000 |
10 Jan 2023 | 31.00 | 34.95 | 32.90 | 35.00 | 35.00 | 54,000 |
09 Jan 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
06 Jan 2023 | 31.00 | 31.50 | 30.50 | 31.00 | 31.00 | 1,586 |
05 Jan 2023 | 31.00 | 31.99 | 31.99 | 31.00 | 31.00 | 6 |
04 Jan 2023 | 31.00 | 31.99 | 31.98 | 31.00 | 31.00 | 25,025 |
03 Jan 2023 | 30.00 | 32.00 | 31.00 | 31.00 | 31.00 | 27,072 |
30 Dec 2022 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 3,000 |
29 Dec 2022 | 28.50 | 32.00 | 30.00 | 30.00 | 30.00 | 2,703 |
28 Dec 2022 | 28.00 | 30.00 | 30.00 | 28.00 | 28.00 | 5,000 |
23 Dec 2022 | 28.00 | 27.75 | 27.75 | 28.00 | 28.00 | 46,875 |
22 Dec 2022 | 28.00 | 27.70 | 27.70 | 28.00 | 28.00 | 4,000 |
21 Dec 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
20 Dec 2022 | 28.00 | 27.25 | 27.25 | 28.00 | 28.00 | 5,000 |
19 Dec 2022 | 28.00 | 30.00 | 27.25 | 28.00 | 28.00 | 29,991 |
16 Dec 2022 | 26.00 | 29.75 | 27.55 | 28.00 | 28.00 | 45,000 |
15 Dec 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
14 Dec 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
13 Dec 2022 | 25.50 | 27.99 | 26.25 | 26.00 | 26.00 | 18,757 |
12 Dec 2022 | 25.50 | 28.00 | 28.00 | 25.50 | 25.50 | 21,389 |
09 Dec 2022 | 25.50 | 27.40 | 25.40 | 25.50 | 25.50 | 71,826 |
08 Dec 2022 | 25.50 | 25.50 | 25.46 | 25.50 | 25.50 | 129,713 |
07 Dec 2022 | 25.50 | 25.50 | 25.46 | 25.50 | 25.50 | 316,517 |
06 Dec 2022 | 25.50 | 23.01 | 23.01 | 25.50 | 25.50 | 605 |
05 Dec 2022 | 25.50 | 25.46 | 25.46 | 25.50 | 25.50 | 39 |
02 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
01 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
30 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
29 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
28 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
25 Nov 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - |
24 Nov 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - |
23 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
22 Nov 2022 | 25.50 | 25.69 | 23.00 | 25.50 | 25.50 | 207 |
21 Nov 2022 | 25.50 | 23.00 | 23.00 | 25.50 | 25.50 | 23 |
18 Nov 2022 | 25.50 | 23.30 | 23.00 | 25.50 | 25.50 | 2,891 |
17 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
16 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
15 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
14 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
11 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
10 Nov 2022 | 25.50 | 23.30 | 23.30 | 25.50 | 25.50 | 2,000 |
09 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
08 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
07 Nov 2022 | 25.50 | 25.77 | 23.00 | 25.50 | 25.50 | 99,190 |
04 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
03 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
02 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
01 Nov 2022 | 25.50 | 26.25 | 23.45 | 25.50 | 25.50 | 12,305 |
31 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
28 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
27 Oct 2022 | 25.50 | 26.25 | 26.25 | 25.50 | 25.50 | 14,264 |
26 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
25 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
24 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
21 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
20 Oct 2022 | 25.50 | 26.25 | 26.25 | 25.50 | 25.50 | 294 |
19 Oct 2022 | 25.50 | 23.33 | 23.33 | 25.50 | 25.50 | 195 |
18 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
17 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
14 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
13 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
12 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
11 Oct 2022 | 25.50 | 26.25 | 25.00 | 25.50 | 25.50 | 20,038 |
10 Oct 2022 | 25.50 | 23.20 | 23.00 | 25.50 | 25.50 | 32,000 |
07 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
06 Oct 2022 | 25.50 | 26.25 | 23.33 | 25.50 | 25.50 | 253 |
05 Oct 2022 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | 14 |
04 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
03 Oct 2022 | 25.50 | 26.00 | 26.00 | 25.50 | 25.50 | 5,000 |
30 Sept 2022 | 25.50 | 26.25 | 23.33 | 25.50 | 25.50 | 2,030 |
29 Sept 2022 | 25.50 | 23.33 | 23.33 | 25.50 | 25.50 | 52 |
28 Sept 2022 | 27.50 | 25.25 | 25.00 | 25.50 | 25.50 | 22,702 |
27 Sept 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
26 Sept 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
23 Sept 2022 | 27.50 | 28.35 | 28.35 | 27.50 | 27.50 | 273 |
22 Sept 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
21 Sept 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
20 Sept 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
16 Sept 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
15 Sept 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
14 Sept 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
13 Sept 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
12 Sept 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
09 Sept 2022 | 28.00 | 26.31 | 26.31 | 28.00 | 28.00 | 12,000 |
08 Sept 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |