Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
Jan 31, 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Jan 30, 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Jan 27, 2023 | 22.06 | 22.12 | 22.03 | 22.12 | 22.12 | 5,200 |
Jan 26, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
Jan 25, 2023 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
Jan 24, 2023 | 21.94 | 21.99 | 21.94 | 21.99 | 21.99 | 200 |
Jan 23, 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
Jan 20, 2023 | 22.01 | 22.01 | 21.91 | 21.91 | 21.91 | 1,000 |
Jan 19, 2023 | 22.07 | 22.07 | 21.94 | 21.96 | 21.96 | 1,000 |
Jan 18, 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
Jan 17, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
Jan 13, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 100 |
Jan 12, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Jan 11, 2023 | 21.89 | 21.92 | 21.86 | 21.92 | 21.92 | 3,200 |
Jan 10, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 100 |
Jan 09, 2023 | 21.77 | 21.77 | 21.69 | 21.69 | 21.69 | 5,000 |
Jan 06, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 100 |
Jan 05, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 100 |
Jan 04, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 200 |
Jan 03, 2023 | 21.14 | 21.14 | 20.98 | 21.06 | 21.06 | 1,600 |
Dec 30, 2022 | 21.10 | 21.16 | 21.10 | 21.16 | 21.16 | 1,500 |
Dec 29, 2022 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 100 |
Dec 28, 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Dec 27, 2022 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 100 |
Dec 23, 2022 | 21.05 | 21.08 | 21.05 | 21.08 | 21.08 | 1,000 |
Dec 22, 2022 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
Dec 21, 2022 | 20.75 | 20.89 | 20.75 | 20.88 | 20.88 | 600 |
Dec 20, 2022 | 20.62 | 20.69 | 20.62 | 20.69 | 20.69 | 500 |
Dec 19, 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
Dec 16, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Dec 15, 2022 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 100 |
Dec 14, 2022 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Dec 13, 2022 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
Dec 12, 2022 | 20.65 | 20.67 | 20.62 | 20.67 | 20.67 | 1,500 |
Dec 09, 2022 | 20.62 | 20.65 | 20.56 | 20.56 | 20.56 | 1,100 |
Dec 08, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
Dec 07, 2022 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Dec 06, 2022 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
Dec 05, 2022 | 21.22 | 22.30 | 20.91 | 20.91 | 20.91 | 10,200 |
Dec 02, 2022 | 21.28 | 21.33 | 21.28 | 21.33 | 21.33 | 1,300 |
Dec 01, 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
Nov 30, 2022 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 100 |
Nov 29, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 100 |
Nov 28, 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
Nov 25, 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Nov 23, 2022 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 600 |
Nov 22, 2022 | 21.63 | 21.67 | 21.63 | 21.67 | 21.67 | 100 |
Nov 21, 2022 | 21.33 | 21.45 | 21.33 | 21.45 | 21.45 | 800 |
Nov 18, 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 200 |
Nov 17, 2022 | 21.07 | 21.28 | 21.05 | 21.28 | 21.28 | 2,600 |
Nov 16, 2022 | 21.93 | 21.93 | 21.56 | 21.56 | 21.56 | 800 |
Nov 15, 2022 | 22.07 | 22.07 | 21.84 | 21.84 | 21.84 | 1,800 |
Nov 14, 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 100 |
Nov 11, 2022 | 22.38 | 22.38 | 22.13 | 22.13 | 22.13 | 1,100 |
Nov 10, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 200 |
Nov 09, 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
Nov 08, 2022 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 200 |
Nov 07, 2022 | 23.29 | 23.38 | 23.29 | 23.38 | 23.38 | 1,300 |
Nov 04, 2022 | 22.83 | 23.04 | 22.70 | 23.04 | 23.04 | 5,900 |
Nov 03, 2022 | 22.95 | 22.97 | 22.85 | 22.85 | 22.85 | 1,500 |
Nov 02, 2022 | 23.36 | 23.36 | 22.93 | 22.93 | 22.93 | 400 |
Nov 01, 2022 | 23.52 | 23.53 | 23.47 | 23.47 | 23.47 | 300 |
Oct 31, 2022 | 23.40 | 23.42 | 23.40 | 23.42 | 23.42 | 100 |
Oct 28, 2022 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 100 |
Oct 27, 2022 | 23.27 | 23.29 | 22.91 | 22.91 | 22.91 | 2,100 |
Oct 26, 2022 | 22.88 | 22.88 | 22.82 | 22.82 | 22.82 | 800 |
Oct 25, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 100 |
Oct 24, 2022 | 22.06 | 22.06 | 21.77 | 21.88 | 21.88 | 6,700 |
Oct 21, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
Oct 20, 2022 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 100 |
Oct 19, 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 100 |
Oct 18, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 100 |
Oct 17, 2022 | 21.39 | 21.64 | 21.39 | 21.64 | 21.64 | 100 |
Oct 14, 2022 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
Oct 13, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 100 |
Oct 12, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 100 |
Oct 11, 2022 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Oct 10, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
Oct 07, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Oct 06, 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
Oct 05, 2022 | 22.13 | 22.22 | 22.13 | 22.22 | 22.22 | 600 |
Oct 04, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Oct 03, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Sept 30, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 100 |
Sept 29, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
Sept 28, 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
Sept 27, 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 100 |
Sept 26, 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
Sept 23, 2022 | 21.27 | 21.36 | 21.27 | 21.36 | 21.36 | 300 |
Sept 22, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 100 |
Sept 21, 2022 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 100 |
Sept 20, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 100 |
Sept 19, 2022 | 22.48 | 22.59 | 22.48 | 22.59 | 22.59 | 500 |
Sept 16, 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
Sept 15, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
Sept 14, 2022 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
Sept 13, 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 100 |
Sept 12, 2022 | 22.91 | 23.16 | 22.91 | 23.16 | 23.16 | 1,000 |
Sept 09, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |