Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 200 |
31 Jan 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 400 |
30 Jan 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 100 |
27 Jan 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 200 |
26 Jan 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
25 Jan 2023 | 30.31 | 30.47 | 30.31 | 30.34 | 30.34 | 900 |
24 Jan 2023 | 30.09 | 30.09 | 30.05 | 30.05 | 30.05 | 4,200 |
23 Jan 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
20 Jan 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 500 |
19 Jan 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 700 |
18 Jan 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
17 Jan 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 2,200 |
13 Jan 2023 | 29.14 | 29.60 | 29.14 | 29.60 | 29.60 | 4,700 |
12 Jan 2023 | 29.25 | 29.49 | 29.25 | 29.49 | 29.49 | 21,700 |
11 Jan 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
10 Jan 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 100 |
09 Jan 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
06 Jan 2023 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 200 |
05 Jan 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
04 Jan 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
03 Jan 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
30 Dec 2022 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
29 Dec 2022 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 3,100 |
28 Dec 2022 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 18,000 |
27 Dec 2022 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 200 |
23 Dec 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 200 |
22 Dec 2022 | 25.41 | 25.41 | 25.15 | 25.15 | 25.15 | 300 |
21 Dec 2022 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 200 |
20 Dec 2022 | 25.27 | 25.30 | 25.27 | 25.30 | 25.30 | 500 |
19 Dec 2022 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 300 |
16 Dec 2022 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
15 Dec 2022 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
14 Dec 2022 | 26.77 | 26.77 | 26.62 | 26.62 | 26.62 | 1,000 |
13 Dec 2022 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 200 |
12 Dec 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
09 Dec 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 300 |
08 Dec 2022 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 100 |
07 Dec 2022 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 300 |
06 Dec 2022 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 300 |
05 Dec 2022 | 26.25 | 26.31 | 26.25 | 26.31 | 26.31 | 1,600 |
02 Dec 2022 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
01 Dec 2022 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
30 Nov 2022 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 200 |
29 Nov 2022 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 300 |
28 Nov 2022 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 100 |
25 Nov 2022 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 100 |
23 Nov 2022 | 25.94 | 26.01 | 25.94 | 26.01 | 26.01 | 400 |
22 Nov 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 100 |
21 Nov 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
18 Nov 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
17 Nov 2022 | 25.24 | 25.32 | 25.24 | 25.32 | 25.32 | 700 |
16 Nov 2022 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
15 Nov 2022 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 300 |
14 Nov 2022 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 100 |
11 Nov 2022 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 200 |
10 Nov 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
09 Nov 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 100 |
08 Nov 2022 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 500 |
07 Nov 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
04 Nov 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
03 Nov 2022 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
02 Nov 2022 | 22.88 | 23.05 | 22.88 | 23.05 | 23.05 | 600 |
01 Nov 2022 | 22.98 | 22.98 | 22.71 | 22.71 | 22.71 | 600 |
31 Oct 2022 | 22.63 | 22.63 | 22.58 | 22.58 | 22.58 | 2,200 |
28 Oct 2022 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 86,800 |
27 Oct 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 3,300 |
26 Oct 2022 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 200 |
25 Oct 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3,200 |
24 Oct 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
21 Oct 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 100 |
20 Oct 2022 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 40,100 |
19 Oct 2022 | 20.79 | 20.94 | 20.79 | 20.94 | 20.94 | 320,000 |
18 Oct 2022 | 20.71 | 20.91 | 20.57 | 20.91 | 20.91 | 24,100 |
17 Oct 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
14 Oct 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 7,100 |
13 Oct 2022 | 19.23 | 19.56 | 19.23 | 19.56 | 19.56 | 51,300 |
12 Oct 2022 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 9,100 |
11 Oct 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
10 Oct 2022 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 5,300 |
07 Oct 2022 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | 20,100 |
06 Oct 2022 | 20.07 | 20.28 | 20.00 | 20.00 | 20.00 | 600 |
05 Oct 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 25,100 |
04 Oct 2022 | 20.74 | 20.74 | 20.69 | 20.69 | 20.69 | 2,600 |
03 Oct 2022 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
30 Sept 2022 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 22,000 |
29 Sept 2022 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 35,000 |
28 Sept 2022 | 18.59 | 18.80 | 18.59 | 18.80 | 18.80 | 1,400 |
27 Sept 2022 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 100 |
26 Sept 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2,700 |
23 Sept 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
22 Sept 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 24,000 |
21 Sept 2022 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 100 |
20 Sept 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 36,800 |
19 Sept 2022 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 1,800 |
16 Sept 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1,200 |
15 Sept 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
14 Sept 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
13 Sept 2022 | 23.54 | 23.54 | 23.16 | 23.16 | 23.16 | 200 |
12 Sept 2022 | 23.40 | 23.54 | 23.40 | 23.54 | 23.54 | 2,300 |
09 Sept 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |