Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 23.50 | 23.33 | 21.00 | 22.00 | 22.00 | 36,743 |
26 Jan 2023 | 23.50 | 23.33 | 23.33 | 23.50 | 23.50 | 829 |
25 Jan 2023 | 23.50 | 23.85 | 23.75 | 23.50 | 23.50 | 25,000 |
24 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
23 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
20 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
19 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
18 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
17 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
16 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
13 Jan 2023 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - |
12 Jan 2023 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - |
11 Jan 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
10 Jan 2023 | 24.50 | 24.03 | 23.10 | 23.50 | 23.50 | 41,405 |
09 Jan 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
06 Jan 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
05 Jan 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
04 Jan 2023 | 24.50 | 24.65 | 24.65 | 24.50 | 24.50 | 5,000 |
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 | - |
29 Dec 2022 | 24.50 | 24.03 | 24.03 | 24.50 | 24.50 | 332 |
28 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 | - |
22 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
21 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
20 Dec 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
19 Dec 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - |
16 Dec 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - |
15 Dec 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - |
14 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
13 Dec 2022 | 25.50 | 24.75 | 24.75 | 25.50 | 25.50 | 11,000 |
12 Dec 2022 | 25.50 | 25.23 | 25.23 | 25.50 | 25.50 | 10,000 |
09 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
08 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
07 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
06 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
05 Dec 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
02 Dec 2022 | 25.50 | 25.23 | 25.23 | 25.50 | 25.50 | 10,000 |
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 | 25.50 | 24.00 | 24.00 | 25.50 | 25.50 | 4,779 |
24 Nov 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
23 Nov 2022 | 25.50 | 25.24 | 25.24 | 25.50 | 25.50 | 5,000 |
22 Nov 2022 | 25.50 | 25.29 | 24.00 | 25.50 | 25.50 | 17,298 |
21 Nov 2022 | 26.00 | 25.29 | 25.00 | 25.50 | 25.50 | 13,750 |
18 Nov 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
17 Nov 2022 | 26.00 | 25.03 | 25.03 | 26.00 | 26.00 | 4,107 |
16 Nov 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
15 Nov 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
14 Nov 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
11 Nov 2022 | 26.00 | 25.03 | 25.03 | 26.00 | 26.00 | 3,750 |
10 Nov 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
09 Nov 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
08 Nov 2022 | 26.00 | 25.30 | 25.30 | 26.00 | 26.00 | 10,000 |
07 Nov 2022 | 25.50 | 25.40 | 25.40 | 26.00 | 26.00 | 10,000 |
04 Nov 2022 | 25.50 | 24.33 | 24.33 | 25.50 | 25.50 | 427 |
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 | 24.33 | 24.33 | 25.50 | 25.50 | 472 |
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 | 25.50 | 25.50 | 25.50 | 25.50 | - |
26 Oct 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
25 Oct 2022 | 24.00 | 25.40 | 24.40 | 25.50 | 25.50 | 37,500 |
24 Oct 2022 | 24.00 | 23.90 | 23.88 | 24.00 | 24.00 | 20,000 |
21 Oct 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
20 Oct 2022 | 24.00 | 23.90 | 23.90 | 24.00 | 24.00 | 10,000 |
19 Oct 2022 | 24.00 | 24.34 | 23.00 | 24.00 | 24.00 | 51,098 |
18 Oct 2022 | 25.00 | 25.70 | 23.00 | 24.00 | 24.00 | 97,500 |
17 Oct 2022 | 26.50 | 26.78 | 24.00 | 25.00 | 25.00 | 59,500 |
14 Oct 2022 | 28.00 | 27.50 | 25.00 | 26.50 | 26.50 | 55,000 |
13 Oct 2022 | 28.50 | 28.90 | 27.00 | 28.00 | 28.00 | 106,500 |
12 Oct 2022 | 30.00 | 30.50 | 28.00 | 28.50 | 28.50 | 50,000 |
11 Oct 2022 | 32.50 | 32.00 | 29.70 | 30.00 | 30.00 | 56,200 |
10 Oct 2022 | 34.50 | 34.00 | 34.00 | 32.50 | 32.50 | 10,000 |
07 Oct 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
06 Oct 2022 | 35.00 | 34.00 | 34.00 | 34.50 | 34.50 | 436 |
05 Oct 2022 | 35.00 | 34.55 | 34.55 | 35.00 | 35.00 | 15,000 |
04 Oct 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
03 Oct 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
30 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
29 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
28 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
27 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
26 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
23 Sept 2022 | 35.50 | 34.55 | 34.55 | 35.50 | 35.50 | 558 |
22 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
21 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
20 Sept 2022 | 35.50 | 34.55 | 34.55 | 35.50 | 35.50 | 227 |
16 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
15 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
14 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
13 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
12 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
09 Sept 2022 | 35.50 | 36.50 | 36.50 | 35.50 | 35.50 | 10 |
08 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
07 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
06 Sept 2022 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |