Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
30 Mar 2023 | 42.41 | 42.91 | 42.41 | 42.91 | 42.91 | 800 |
29 Mar 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
28 Mar 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
27 Mar 2023 | 41.39 | 41.39 | 40.85 | 40.85 | 40.85 | 6,500 |
24 Mar 2023 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 200 |
23 Mar 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
22 Mar 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
21 Mar 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 200 |
20 Mar 2023 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 600 |
17 Mar 2023 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
16 Mar 2023 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
15 Mar 2023 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
14 Mar 2023 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
13 Mar 2023 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 100 |
10 Mar 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
09 Mar 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 100 |
08 Mar 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 600 |
07 Mar 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 45,000 |
06 Mar 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 100 |
03 Mar 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 900 |
02 Mar 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1,400 |
01 Mar 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1,600 |
28 Feb 2023 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
27 Feb 2023 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 100 |
24 Feb 2023 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | 100 |
23 Feb 2023 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
22 Feb 2023 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
21 Feb 2023 | 42.72 | 42.74 | 42.59 | 42.59 | 42.59 | 1,300 |
17 Feb 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
16 Feb 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 100 |
15 Feb 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
14 Feb 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 300 |
13 Feb 2023 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 200 |
10 Feb 2023 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
09 Feb 2023 | 43.46 | 43.46 | 42.97 | 42.97 | 42.97 | 200 |
08 Feb 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
07 Feb 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
06 Feb 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
03 Feb 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
02 Feb 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 600 |
01 Feb 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 4,200 |
31 Jan 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
30 Jan 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
27 Jan 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
26 Jan 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
25 Jan 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
24 Jan 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 3,200 |
23 Jan 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
20 Jan 2023 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 3,400 |
19 Jan 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
18 Jan 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
17 Jan 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 300 |
13 Jan 2023 | 46.06 | 46.16 | 46.06 | 46.16 | 46.16 | 400 |
12 Jan 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
11 Jan 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
10 Jan 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
09 Jan 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 200 |
06 Jan 2023 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
05 Jan 2023 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
04 Jan 2023 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 1,200 |
03 Jan 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
30 Dec 2022 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
29 Dec 2022 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
28 Dec 2022 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
27 Dec 2022 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
23 Dec 2022 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
22 Dec 2022 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
21 Dec 2022 | 44.04 | 44.67 | 44.04 | 44.67 | 44.67 | 700 |
20 Dec 2022 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | 100 |
19 Dec 2022 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
16 Dec 2022 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
15 Dec 2022 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 100 |
14 Dec 2022 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 100 |
13 Dec 2022 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
12 Dec 2022 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
09 Dec 2022 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
08 Dec 2022 | 44.27 | 44.32 | 44.27 | 44.32 | 44.32 | 6,800 |
07 Dec 2022 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 200 |
06 Dec 2022 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
05 Dec 2022 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
02 Dec 2022 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 300 |
01 Dec 2022 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 800 |
30 Nov 2022 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
29 Nov 2022 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 600 |
28 Nov 2022 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 600 |
25 Nov 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
23 Nov 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 200 |
22 Nov 2022 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | 100 |
21 Nov 2022 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 100 |
18 Nov 2022 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 200 |
17 Nov 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
16 Nov 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 900 |
15 Nov 2022 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 300 |
14 Nov 2022 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 500 |
11 Nov 2022 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 100 |
10 Nov 2022 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 100 |
09 Nov 2022 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
08 Nov 2022 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
07 Nov 2022 | 38.40 | 38.60 | 38.40 | 38.43 | 38.43 | 11,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |