Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
26 Jan 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 100 |
25 Jan 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1,000 |
24 Jan 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 900 |
23 Jan 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
20 Jan 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
19 Jan 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
18 Jan 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 100 |
17 Jan 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
13 Jan 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
12 Jan 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
11 Jan 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
10 Jan 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
09 Jan 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 100 |
06 Jan 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
05 Jan 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 600 |
04 Jan 2023 | 26.07 | 26.52 | 26.07 | 26.52 | 26.52 | 100 |
03 Jan 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
30 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
29 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
28 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
27 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
23 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 300 |
22 Dec 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 100 |
21 Dec 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
20 Dec 2022 | 23.46 | 23.46 | 23.40 | 23.40 | 23.40 | 800 |
19 Dec 2022 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1,700 |
16 Dec 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 100 |
15 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
14 Dec 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 200 |
13 Dec 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
12 Dec 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
09 Dec 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
08 Dec 2022 | 25.00 | 25.15 | 24.77 | 25.15 | 25.15 | 100 |
07 Dec 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
06 Dec 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
05 Dec 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
02 Dec 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 100 |
01 Dec 2022 | 25.76 | 25.76 | 25.23 | 25.23 | 25.23 | 2,000 |
30 Nov 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
29 Nov 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
28 Nov 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
25 Nov 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
23 Nov 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
22 Nov 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 600 |
21 Nov 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
18 Nov 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
17 Nov 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 400 |
16 Nov 2022 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 200 |
15 Nov 2022 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 200 |
14 Nov 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
11 Nov 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 100 |
10 Nov 2022 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
09 Nov 2022 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 30,000 |
08 Nov 2022 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 600 |
07 Nov 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
04 Nov 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 100 |
03 Nov 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
02 Nov 2022 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
01 Nov 2022 | 22.10 | 22.10 | 20.93 | 20.93 | 20.93 | 500 |
31 Oct 2022 | 21.66 | 21.66 | 20.30 | 20.30 | 20.30 | 900 |
28 Oct 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 500 |
27 Oct 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
26 Oct 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 100 |
25 Oct 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
24 Oct 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 100 |
21 Oct 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 600 |
20 Oct 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
19 Oct 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
18 Oct 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 400 |
17 Oct 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 800 |
14 Oct 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 100 |
13 Oct 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 100 |
12 Oct 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 4,900 |
11 Oct 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
10 Oct 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 100 |
07 Oct 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
06 Oct 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 400 |
05 Oct 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 100 |
04 Oct 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 200 |
03 Oct 2022 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 100 |
30 Sept 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 500 |
29 Sept 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
28 Sept 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 2,200 |
27 Sept 2022 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
26 Sept 2022 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
23 Sept 2022 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 600 |
22 Sept 2022 | 18.75 | 18.75 | 18.49 | 18.49 | 18.49 | 100 |
21 Sept 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
20 Sept 2022 | 19.25 | 19.32 | 18.55 | 18.55 | 18.55 | 2,800 |
19 Sept 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 100 |
16 Sept 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 600 |
15 Sept 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 300 |
14 Sept 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
13 Sept 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
12 Sept 2022 | 22.37 | 22.37 | 21.45 | 21.45 | 21.45 | 200 |
09 Sept 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 800 |
08 Sept 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1,100 |
07 Sept 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1,000 |
06 Sept 2022 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |