Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Mar 27, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Mar 24, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Mar 23, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 2,000 |
Mar 22, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Mar 21, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 100 |
Mar 20, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Mar 17, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
Mar 16, 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 200 |
Mar 15, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 4,400 |
Mar 14, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Mar 13, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 100 |
Mar 10, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Mar 09, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 100 |
Mar 08, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Mar 07, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Mar 06, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 100 |
Mar 03, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Mar 02, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Mar 01, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
Feb 28, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 200 |
Feb 27, 2023 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
Feb 24, 2023 | 33.45 | 33.49 | 33.26 | 33.46 | 33.46 | 1,100 |
Feb 23, 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
Feb 22, 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
Feb 21, 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
Feb 17, 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
Feb 16, 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
Feb 15, 2023 | 32.59 | 32.71 | 32.49 | 32.71 | 32.71 | 6,000 |
Feb 14, 2023 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 300 |
Feb 13, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
Feb 10, 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
Feb 09, 2023 | 32.94 | 32.94 | 32.66 | 32.66 | 32.66 | 400 |
Feb 08, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Feb 07, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Feb 06, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Feb 03, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Feb 02, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Feb 01, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Jan 31, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 100 |
Jan 30, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
Jan 27, 2023 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3,400 |
Jan 26, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Jan 25, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
Jan 24, 2023 | 32.10 | 32.13 | 32.10 | 32.13 | 32.13 | 400 |
Jan 23, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Jan 20, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Jan 19, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Jan 18, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
Jan 17, 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 700 |
Jan 13, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Jan 12, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Jan 11, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Jan 10, 2023 | 28.37 | 28.52 | 28.37 | 28.52 | 28.52 | 1,200 |
Jan 09, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 300 |
Jan 06, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 500 |
Jan 05, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Jan 04, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Jan 03, 2023 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Dec 30, 2022 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 2,500 |
Dec 29, 2022 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
Dec 28, 2022 | 25.19 | 25.28 | 25.19 | 25.28 | 25.28 | 5,700 |
Dec 27, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Dec 23, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Dec 22, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
Dec 21, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 11,300 |
Dec 20, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Dec 19, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Dec 16, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Dec 15, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Dec 14, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Dec 13, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Dec 12, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Dec 09, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Dec 08, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Dec 07, 2022 | 26.09 | 26.09 | 25.65 | 25.65 | 25.65 | 1,200 |
Dec 06, 2022 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Dec 05, 2022 | 26.80 | 26.80 | 26.72 | 26.72 | 26.72 | 1,700 |
Dec 02, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Dec 01, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
Nov 30, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 100 |
Nov 29, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Nov 28, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Nov 25, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Nov 23, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 100 |
Nov 22, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Nov 21, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Nov 18, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 100 |
Nov 17, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Nov 16, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 100 |
Nov 15, 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Nov 14, 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 100 |
Nov 11, 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
Nov 10, 2022 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 5,000 |
Nov 09, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Nov 08, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Nov 07, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Nov 04, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Nov 03, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 1,600 |
Nov 02, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |