Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
26 Jan 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
25 Jan 2023 | 36.13 | 36.90 | 36.13 | 36.90 | 36.90 | 1,000 |
24 Jan 2023 | 37.38 | 37.38 | 36.48 | 37.28 | 37.28 | 5,000 |
23 Jan 2023 | 36.24 | 37.05 | 36.24 | 37.05 | 37.05 | 1,600 |
20 Jan 2023 | 36.37 | 36.37 | 35.40 | 35.40 | 35.40 | 800 |
19 Jan 2023 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
18 Jan 2023 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
17 Jan 2023 | 35.71 | 35.71 | 35.61 | 35.61 | 35.61 | 700 |
13 Jan 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
12 Jan 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 1,000 |
11 Jan 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 500 |
10 Jan 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 100 |
09 Jan 2023 | 37.65 | 37.65 | 37.61 | 37.62 | 37.62 | 800 |
06 Jan 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 300 |
05 Jan 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 300 |
04 Jan 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 200 |
03 Jan 2023 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
30 Dec 2022 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
29 Dec 2022 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 100 |
28 Dec 2022 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
27 Dec 2022 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 200 |
23 Dec 2022 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 300 |
22 Dec 2022 | 36.84 | 38.71 | 36.84 | 37.06 | 37.06 | 800 |
21 Dec 2022 | 37.16 | 38.92 | 37.16 | 38.92 | 38.92 | 300 |
20 Dec 2022 | 36.72 | 36.72 | 36.65 | 36.70 | 36.70 | 600 |
19 Dec 2022 | 37.54 | 37.54 | 36.81 | 36.81 | 36.81 | 400 |
16 Dec 2022 | 37.17 | 37.20 | 37.17 | 37.20 | 37.20 | 300 |
15 Dec 2022 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 100 |
14 Dec 2022 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 100 |
13 Dec 2022 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 200 |
12 Dec 2022 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
09 Dec 2022 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 400 |
08 Dec 2022 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 600 |
07 Dec 2022 | 37.03 | 37.03 | 36.88 | 36.88 | 36.88 | 600 |
06 Dec 2022 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
05 Dec 2022 | 38.11 | 38.11 | 36.80 | 36.80 | 36.80 | 4,700 |
02 Dec 2022 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 300 |
01 Dec 2022 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 1,900 |
30 Nov 2022 | 35.62 | 37.04 | 35.62 | 37.04 | 37.04 | 1,200 |
29 Nov 2022 | 36.14 | 36.14 | 35.89 | 35.89 | 35.89 | 1,300 |
28 Nov 2022 | 36.04 | 36.04 | 35.22 | 35.22 | 35.22 | 600 |
25 Nov 2022 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
23 Nov 2022 | 35.72 | 35.85 | 35.72 | 35.85 | 35.85 | 400 |
22 Nov 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
21 Nov 2022 | 35.44 | 35.48 | 35.44 | 35.45 | 35.45 | 800 |
18 Nov 2022 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 100 |
17 Nov 2022 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 200 |
16 Nov 2022 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 400 |
15 Nov 2022 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 300 |
14 Nov 2022 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 100 |
11 Nov 2022 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 300 |
10 Nov 2022 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 1,600 |
09 Nov 2022 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
08 Nov 2022 | 35.03 | 35.96 | 34.97 | 34.97 | 34.97 | 2,900 |
07 Nov 2022 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
04 Nov 2022 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 300 |
03 Nov 2022 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
02 Nov 2022 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 100 |
01 Nov 2022 | 35.15 | 35.15 | 33.33 | 33.33 | 33.33 | 300 |
31 Oct 2022 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
28 Oct 2022 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 100 |
27 Oct 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
26 Oct 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
25 Oct 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
24 Oct 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 100 |
21 Oct 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
20 Oct 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 300 |
19 Oct 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
18 Oct 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
17 Oct 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
14 Oct 2022 | 34.90 | 35.00 | 33.80 | 33.80 | 33.80 | 800 |
13 Oct 2022 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 200 |
12 Oct 2022 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 100 |
11 Oct 2022 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 200 |
10 Oct 2022 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 300 |
07 Oct 2022 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1,100 |
06 Oct 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
05 Oct 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
04 Oct 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
03 Oct 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 200 |
30 Sept 2022 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 300 |
29 Sept 2022 | 31.67 | 31.80 | 31.67 | 31.80 | 31.80 | 600 |
28 Sept 2022 | 31.68 | 32.65 | 31.68 | 32.65 | 32.65 | 2,000 |
27 Sept 2022 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 500 |
26 Sept 2022 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 900 |
23 Sept 2022 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 20,000 |
22 Sept 2022 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 4,500 |
21 Sept 2022 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 600 |
20 Sept 2022 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 300 |
19 Sept 2022 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
16 Sept 2022 | 35.34 | 35.34 | 34.23 | 34.23 | 34.23 | 400 |
15 Sept 2022 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
14 Sept 2022 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
13 Sept 2022 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
12 Sept 2022 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 500 |
09 Sept 2022 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
08 Sept 2022 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 200 |
07 Sept 2022 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 200 |
06 Sept 2022 | 33.33 | 33.33 | 33.20 | 33.20 | 33.20 | 300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |