Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | - | - | - | - | - | - |
30 Mar 2023 | - | - | - | - | - | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 27.93 | 28.61 | 27.93 | 28.61 | 28.61 | - |
27 Mar 2023 | 28.25 | 28.59 | 27.83 | 28.26 | 28.26 | - |
24 Mar 2023 | 27.06 | 28.27 | 27.00 | 28.27 | 28.27 | - |
23 Mar 2023 | 27.04 | 27.24 | 26.89 | 26.89 | 26.89 | 75 |
22 Mar 2023 | 28.61 | 28.61 | 28.35 | 28.35 | 28.35 | - |
21 Mar 2023 | 28.28 | 28.57 | 28.28 | 28.57 | 28.57 | - |
20 Mar 2023 | 27.11 | 27.47 | 27.11 | 27.30 | 27.30 | 40 |
17 Mar 2023 | 28.15 | 28.15 | 27.52 | 27.52 | 27.52 | 25 |
16 Mar 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
15 Mar 2023 | 28.45 | 28.45 | 26.82 | 27.32 | 27.32 | - |
14 Mar 2023 | 28.29 | 28.29 | 28.27 | 28.27 | 28.27 | - |
13 Mar 2023 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
10 Mar 2023 | 29.15 | 29.15 | 29.13 | 29.13 | 29.13 | - |
09 Mar 2023 | 30.00 | 30.48 | 30.00 | 30.48 | 30.48 | - |
08 Mar 2023 | 31.05 | 31.22 | 30.38 | 30.38 | 30.38 | - |
07 Mar 2023 | 30.65 | 31.20 | 30.65 | 31.20 | 31.20 | 55 |
06 Mar 2023 | 32.06 | 32.06 | 31.22 | 31.22 | 31.22 | 100 |
03 Mar 2023 | 31.13 | 32.33 | 31.13 | 32.15 | 32.15 | - |
02 Mar 2023 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
01 Mar 2023 | 31.10 | 31.17 | 31.10 | 31.17 | 31.17 | - |
28 Feb 2023 | 31.44 | 31.50 | 31.44 | 31.50 | 31.50 | 400 |
27 Feb 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
24 Feb 2023 | 30.55 | 30.61 | 30.55 | 30.55 | 30.55 | - |
23 Feb 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
22 Feb 2023 | 28.37 | 28.56 | 28.37 | 28.56 | 28.56 | - |
21 Feb 2023 | 29.06 | 29.06 | 28.45 | 28.59 | 28.59 | - |
20 Feb 2023 | 28.98 | 29.07 | 28.98 | 29.07 | 29.07 | - |
17 Feb 2023 | 29.43 | 29.43 | 28.99 | 28.99 | 28.99 | - |
16 Feb 2023 | 28.25 | 30.17 | 28.25 | 30.17 | 30.17 | 440 |
15 Feb 2023 | 28.62 | 28.62 | 28.26 | 28.26 | 28.26 | - |
14 Feb 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
13 Feb 2023 | 29.60 | 29.60 | 28.58 | 28.59 | 28.59 | - |
10 Feb 2023 | 28.19 | 29.60 | 28.19 | 29.60 | 29.60 | - |
09 Feb 2023 | 27.71 | 28.10 | 27.71 | 28.10 | 28.10 | - |
08 Feb 2023 | 28.25 | 28.25 | 27.51 | 27.51 | 27.51 | - |
07 Feb 2023 | 27.75 | 28.17 | 27.75 | 28.17 | 28.17 | - |
06 Feb 2023 | 28.81 | 28.81 | 28.25 | 28.25 | 28.25 | 220 |
03 Feb 2023 | 28.97 | 28.97 | 28.92 | 28.92 | 28.92 | - |
02 Feb 2023 | 28.42 | 29.08 | 28.42 | 28.85 | 28.85 | - |
01 Feb 2023 | 29.76 | 29.76 | 29.46 | 29.52 | 29.52 | 125 |
31 Jan 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
30 Jan 2023 | 29.98 | 30.10 | 29.89 | 29.89 | 29.89 | 1,000 |
27 Jan 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
26 Jan 2023 | 30.27 | 30.29 | 30.27 | 30.29 | 30.29 | 300 |
25 Jan 2023 | 31.34 | 31.34 | 29.98 | 30.07 | 30.07 | - |
24 Jan 2023 | 32.18 | 32.18 | 31.05 | 31.05 | 31.05 | 62 |
23 Jan 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
20 Jan 2023 | 31.16 | 31.72 | 31.16 | 31.72 | 31.72 | - |
19 Jan 2023 | 30.86 | 31.04 | 30.72 | 31.04 | 31.04 | - |
18 Jan 2023 | 32.40 | 32.40 | 31.18 | 31.18 | 31.18 | - |
17 Jan 2023 | 31.43 | 32.85 | 31.43 | 32.51 | 32.51 | 150 |
16 Jan 2023 | 31.11 | 31.74 | 31.11 | 31.74 | 31.74 | - |
13 Jan 2023 | 32.31 | 32.31 | 31.97 | 32.05 | 32.05 | - |
12 Jan 2023 | 30.76 | 32.00 | 30.76 | 32.00 | 32.00 | 40 |
11 Jan 2023 | 31.39 | 31.81 | 31.00 | 31.02 | 31.02 | 270 |
10 Jan 2023 | 32.05 | 32.10 | 31.45 | 31.52 | 31.52 | 110 |
09 Jan 2023 | 31.00 | 32.72 | 31.00 | 32.72 | 32.72 | 350 |
06 Jan 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
05 Jan 2023 | 31.03 | 31.18 | 31.03 | 31.17 | 31.17 | - |
04 Jan 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
03 Jan 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
02 Jan 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
30 Dec 2022 | 31.47 | 31.47 | 31.06 | 31.15 | 31.15 | 30 |
29 Dec 2022 | 31.31 | 31.34 | 31.13 | 31.13 | 31.13 | 375 |
28 Dec 2022 | 34.04 | 34.08 | 33.92 | 33.92 | 33.92 | - |
27 Dec 2022 | 33.60 | 34.52 | 33.01 | 34.52 | 34.52 | 153 |
23 Dec 2022 | 32.79 | 33.74 | 32.76 | 33.74 | 33.74 | 997 |
22 Dec 2022 | 34.31 | 34.39 | 34.31 | 34.31 | 34.31 | - |
21 Dec 2022 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
20 Dec 2022 | 33.70 | 33.70 | 33.48 | 33.60 | 33.60 | - |
19 Dec 2022 | 34.73 | 34.73 | 34.33 | 34.33 | 34.33 | 220 |
16 Dec 2022 | 35.72 | 35.72 | 34.76 | 34.76 | 34.76 | - |
15 Dec 2022 | 35.79 | 36.23 | 35.28 | 36.16 | 36.16 | 60 |
14 Dec 2022 | 34.92 | 35.49 | 34.92 | 35.49 | 35.49 | - |
13 Dec 2022 | 35.01 | 35.74 | 35.01 | 35.74 | 35.74 | - |
12 Dec 2022 | 34.01 | 35.19 | 34.01 | 35.19 | 35.19 | - |
09 Dec 2022 | 33.54 | 34.53 | 33.54 | 34.53 | 34.53 | 60 |
08 Dec 2022 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
07 Dec 2022 | 34.40 | 34.69 | 34.40 | 34.69 | 34.69 | 20 |
06 Dec 2022 | 35.41 | 35.49 | 35.00 | 35.42 | 35.42 | 195 |
05 Dec 2022 | 37.72 | 37.72 | 36.67 | 36.67 | 36.67 | 50 |
02 Dec 2022 | 39.17 | 39.17 | 37.88 | 37.88 | 37.88 | - |
01 Dec 2022 | 40.40 | 40.42 | 40.40 | 40.42 | 40.42 | - |
30 Nov 2022 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
29 Nov 2022 | 39.91 | 41.03 | 39.91 | 40.47 | 40.47 | - |
28 Nov 2022 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
25 Nov 2022 | 41.75 | 42.13 | 41.75 | 42.13 | 42.13 | 100 |
24 Nov 2022 | 41.58 | 41.99 | 41.58 | 41.72 | 41.72 | 250 |
23 Nov 2022 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
22 Nov 2022 | 40.10 | 40.26 | 39.94 | 40.15 | 40.15 | 125 |
21 Nov 2022 | 39.42 | 40.03 | 38.71 | 38.71 | 38.71 | 200 |
18 Nov 2022 | 39.92 | 39.92 | 38.80 | 38.80 | 38.80 | 85 |
17 Nov 2022 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
16 Nov 2022 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
15 Nov 2022 | 41.01 | 41.13 | 41.00 | 41.00 | 41.00 | 100 |
14 Nov 2022 | 41.01 | 42.73 | 41.01 | 41.60 | 41.60 | 200 |
11 Nov 2022 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |