Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 29.07 | 29.10 | 28.81 | 28.81 | 28.81 | 25 |
Jan 26, 2023 | 29.14 | 29.14 | 28.73 | 28.73 | 28.73 | - |
Jan 25, 2023 | 29.20 | 29.20 | 28.87 | 28.87 | 28.87 | 290 |
Jan 24, 2023 | 29.98 | 29.98 | 29.37 | 29.37 | 29.37 | 50 |
Jan 23, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 20 |
Jan 20, 2023 | 28.86 | 29.27 | 28.86 | 29.27 | 29.27 | 175 |
Jan 19, 2023 | 29.23 | 29.23 | 28.53 | 28.53 | 28.53 | 60 |
Jan 18, 2023 | 29.31 | 29.31 | 29.18 | 29.18 | 29.18 | - |
Jan 17, 2023 | 29.08 | 29.12 | 28.78 | 29.12 | 29.12 | 45 |
Jan 16, 2023 | 28.34 | 29.09 | 28.34 | 29.09 | 29.09 | 2,287 |
Jan 13, 2023 | 28.82 | 28.82 | 28.43 | 28.43 | 28.43 | 15 |
Jan 12, 2023 | 29.04 | 29.04 | 28.61 | 28.61 | 28.61 | - |
Jan 11, 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
Jan 10, 2023 | 28.29 | 28.95 | 28.29 | 28.95 | 28.95 | - |
Jan 09, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 127 |
Jan 06, 2023 | 27.51 | 28.06 | 27.51 | 28.06 | 28.06 | - |
Jan 05, 2023 | 27.07 | 27.47 | 27.07 | 27.47 | 27.47 | - |
Jan 04, 2023 | 27.47 | 27.60 | 27.47 | 27.60 | 27.60 | 400 |
Jan 03, 2023 | 27.69 | 27.69 | 27.18 | 27.18 | 27.18 | - |
Jan 02, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Dec 30, 2022 | 27.52 | 27.52 | 27.43 | 27.43 | 27.43 | - |
Dec 29, 2022 | 27.32 | 27.47 | 27.32 | 27.47 | 27.47 | - |
Dec 28, 2022 | 27.61 | 27.61 | 27.24 | 27.24 | 27.24 | - |
Dec 27, 2022 | 27.40 | 27.40 | 27.32 | 27.32 | 27.32 | - |
Dec 23, 2022 | 27.10 | 27.10 | 26.86 | 26.86 | 26.86 | - |
Dec 22, 2022 | 27.78 | 27.78 | 26.97 | 26.97 | 26.97 | - |
Dec 21, 2022 | 27.35 | 27.70 | 27.35 | 27.50 | 27.50 | 225 |
Dec 20, 2022 | 26.87 | 27.02 | 26.87 | 27.02 | 27.02 | - |
Dec 19, 2022 | 27.19 | 27.19 | 26.97 | 26.97 | 26.97 | - |
Dec 16, 2022 | 27.65 | 27.65 | 27.08 | 27.08 | 27.08 | - |
Dec 15, 2022 | 28.12 | 28.12 | 27.83 | 27.83 | 27.83 | - |
Dec 14, 2022 | 28.89 | 28.89 | 28.86 | 28.86 | 28.86 | - |
Dec 13, 2022 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
Dec 12, 2022 | 28.12 | 28.12 | 28.08 | 28.08 | 28.08 | - |
Dec 09, 2022 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
Dec 08, 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Dec 07, 2022 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Dec 06, 2022 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
Dec 05, 2022 | 28.06 | 28.07 | 28.06 | 28.07 | 28.07 | - |
Dec 02, 2022 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
Dec 01, 2022 | 27.52 | 27.77 | 27.52 | 27.77 | 27.77 | 50 |
Nov 30, 2022 | 27.21 | 27.44 | 27.21 | 27.44 | 27.44 | 246 |
Nov 29, 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Nov 28, 2022 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
Nov 25, 2022 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Nov 24, 2022 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
Nov 23, 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
Nov 22, 2022 | 26.85 | 27.08 | 26.85 | 27.08 | 27.08 | 680 |
Nov 21, 2022 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Nov 18, 2022 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
Nov 17, 2022 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
Nov 16, 2022 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
Nov 15, 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
Nov 14, 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
Nov 11, 2022 | 27.88 | 28.03 | 27.88 | 28.03 | 28.03 | 350 |
Nov 10, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Nov 09, 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
Nov 08, 2022 | 26.12 | 26.33 | 26.04 | 26.33 | 26.33 | 5,300 |
Nov 07, 2022 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
Nov 04, 2022 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Nov 03, 2022 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
Nov 02, 2022 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
Nov 01, 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Oct 31, 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
Oct 28, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Oct 27, 2022 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Oct 26, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Oct 25, 2022 | 26.04 | 26.04 | 25.41 | 25.41 | 25.41 | 400 |
Oct 24, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
Oct 21, 2022 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Oct 20, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Oct 19, 2022 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
Oct 18, 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
Oct 17, 2022 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Oct 14, 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Oct 13, 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
Oct 12, 2022 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
Oct 11, 2022 | 24.68 | 24.68 | 24.58 | 24.58 | 24.58 | 50 |
Oct 10, 2022 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Oct 07, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
Oct 06, 2022 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
Oct 05, 2022 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
Oct 04, 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
Oct 03, 2022 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
Sept 30, 2022 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
Sept 29, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
Sept 28, 2022 | 23.62 | 24.60 | 23.62 | 24.60 | 24.60 | 1,032 |
Sept 27, 2022 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
Sept 26, 2022 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
Sept 23, 2022 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Sept 22, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
Sept 21, 2022 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
Sept 20, 2022 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
Sept 19, 2022 | 25.20 | 25.20 | 24.99 | 24.99 | 24.99 | 214 |
Sept 16, 2022 | 26.09 | 26.09 | 25.53 | 25.53 | 25.53 | 20 |
Sept 15, 2022 | 27.09 | 27.09 | 27.03 | 27.03 | 27.03 | 100 |
Sept 14, 2022 | 27.19 | 27.19 | 27.19 | 28.06 | 28.06 | - |
Sept 13, 2022 | 28.06 | 28.06 | 28.06 | 27.55 | 27.55 | - |
Sept 12, 2022 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
Sept 09, 2022 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |