Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | - | - | - | - | - | - |
Feb 06, 2023 | 29.15 | 29.37 | 29.15 | 29.37 | 29.37 | 2,300 |
Feb 03, 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
Feb 02, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 400 |
Feb 01, 2023 | 28.97 | 29.29 | 28.97 | 29.29 | 29.29 | 1,300 |
Jan 31, 2023 | 28.90 | 28.98 | 28.85 | 28.98 | 28.98 | 1,700 |
Jan 30, 2023 | 28.84 | 29.00 | 28.82 | 28.83 | 28.83 | 8,100 |
Jan 27, 2023 | 28.41 | 29.00 | 28.41 | 28.93 | 28.93 | 4,400 |
Jan 26, 2023 | 28.73 | 28.73 | 28.68 | 28.68 | 28.68 | 1,000 |
Jan 25, 2023 | 28.53 | 28.62 | 28.53 | 28.60 | 28.60 | 1,300 |
Jan 24, 2023 | 28.42 | 28.55 | 28.42 | 28.55 | 28.55 | 4,300 |
Jan 23, 2023 | 28.32 | 28.46 | 28.32 | 28.45 | 28.45 | 2,700 |
Jan 20, 2023 | 28.13 | 28.38 | 28.13 | 28.32 | 28.32 | 3,200 |
Jan 19, 2023 | 28.26 | 28.33 | 28.22 | 28.22 | 28.22 | 3,800 |
Jan 18, 2023 | 28.76 | 28.76 | 28.34 | 28.34 | 28.34 | 8,300 |
Jan 17, 2023 | 28.59 | 28.59 | 28.53 | 28.56 | 28.56 | 3,600 |
Jan 16, 2023 | 28.62 | 28.62 | 28.29 | 28.29 | 28.29 | 12,200 |
Jan 13, 2023 | 28.39 | 28.48 | 28.37 | 28.45 | 28.45 | 11,500 |
Jan 12, 2023 | 28.27 | 28.50 | 28.25 | 28.50 | 28.50 | 700 |
Jan 11, 2023 | 28.00 | 28.23 | 28.00 | 28.23 | 28.23 | 900 |
Jan 10, 2023 | 27.26 | 27.35 | 27.23 | 27.35 | 27.35 | 23,800 |
Jan 09, 2023 | 27.60 | 27.60 | 27.36 | 27.36 | 27.36 | 5,000 |
Jan 06, 2023 | 27.14 | 27.42 | 26.95 | 27.42 | 27.42 | 11,900 |
Jan 05, 2023 | 27.51 | 27.51 | 27.12 | 27.13 | 27.13 | 3,200 |
Jan 04, 2023 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
Jan 03, 2023 | 27.32 | 27.60 | 27.24 | 27.47 | 27.47 | 6,900 |
Dec 30, 2022 | 27.08 | 27.08 | 26.90 | 27.00 | 27.00 | 700 |
Dec 29, 2022 | 26.97 | 27.28 | 26.97 | 27.26 | 27.26 | 2,300 |
Dec 28, 2022 | 27.02 | 27.10 | 26.97 | 26.97 | 26.97 | 2,300 |
Dec 23, 2022 | 27.13 | 27.13 | 27.06 | 27.12 | 27.12 | 2,700 |
Dec 22, 2022 | 27.05 | 27.10 | 26.86 | 27.10 | 27.10 | 2,700 |
Dec 21, 2022 | 27.24 | 27.31 | 27.12 | 27.12 | 27.12 | 1,900 |
Dec 20, 2022 | 26.95 | 26.95 | 26.86 | 26.91 | 26.91 | 1,700 |
Dec 19, 2022 | 27.33 | 27.33 | 27.04 | 27.12 | 27.12 | 5,500 |
Dec 16, 2022 | 27.41 | 27.41 | 27.38 | 27.41 | 27.41 | 2,100 |
Dec 15, 2022 | 27.98 | 28.15 | 27.95 | 28.10 | 28.10 | 1,300 |
Dec 14, 2022 | 28.34 | 28.41 | 28.34 | 28.41 | 28.41 | 1,300 |
Dec 13, 2022 | 28.68 | 28.68 | 28.24 | 28.45 | 28.45 | 3,200 |
Dec 12, 2022 | 28.01 | 28.01 | 27.84 | 27.88 | 27.88 | 1,900 |
Dec 09, 2022 | 28.12 | 28.12 | 27.91 | 27.91 | 27.91 | 15,300 |
Dec 08, 2022 | 27.84 | 27.89 | 27.84 | 27.86 | 27.86 | 4,200 |
Dec 07, 2022 | 27.64 | 27.74 | 27.64 | 27.74 | 27.74 | 800 |
Dec 06, 2022 | 27.62 | 27.72 | 27.62 | 27.72 | 27.72 | 900 |
Dec 05, 2022 | 27.72 | 27.81 | 27.72 | 27.81 | 27.81 | 900 |
Dec 02, 2022 | 27.90 | 28.04 | 27.82 | 27.99 | 27.99 | 2,800 |
Dec 01, 2022 | 28.05 | 28.06 | 28.00 | 28.00 | 28.00 | 1,400 |
Nov 30, 2022 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 6,200 |
Nov 29, 2022 | 27.41 | 27.86 | 27.41 | 27.81 | 27.81 | 2,700 |
Nov 28, 2022 | 27.29 | 27.29 | 27.20 | 27.20 | 27.20 | 1,500 |
Nov 25, 2022 | 27.59 | 27.72 | 27.59 | 27.72 | 27.72 | 2,200 |
Nov 24, 2022 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Nov 23, 2022 | 27.45 | 27.50 | 27.31 | 27.36 | 27.36 | 19,700 |
Nov 22, 2022 | 27.47 | 27.47 | 27.31 | 27.40 | 27.40 | 1,600 |
Nov 21, 2022 | 27.32 | 27.40 | 27.27 | 27.40 | 27.40 | 2,700 |
Nov 18, 2022 | 27.32 | 27.32 | 27.05 | 27.26 | 27.26 | 8,000 |
Nov 17, 2022 | 26.79 | 26.93 | 26.77 | 26.77 | 26.77 | 1,100 |
Nov 16, 2022 | 27.10 | 27.15 | 27.01 | 27.01 | 27.01 | 2,400 |
Nov 15, 2022 | 27.17 | 27.19 | 27.00 | 27.09 | 27.09 | 26,200 |
Nov 14, 2022 | 27.34 | 27.34 | 26.96 | 26.96 | 26.96 | 4,700 |
Nov 11, 2022 | 27.61 | 27.64 | 27.46 | 27.48 | 27.48 | 2,900 |
Nov 10, 2022 | 26.74 | 27.36 | 26.74 | 27.36 | 27.36 | 2,000 |
Nov 09, 2022 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 700 |
Nov 08, 2022 | 26.06 | 26.15 | 26.03 | 26.08 | 26.08 | 2,300 |
Nov 07, 2022 | 26.16 | 26.16 | 25.92 | 25.98 | 25.98 | 8,100 |
Nov 04, 2022 | 26.11 | 26.11 | 25.90 | 25.98 | 25.98 | 500 |
Nov 03, 2022 | 25.97 | 26.18 | 25.97 | 26.07 | 26.07 | 2,300 |
Nov 02, 2022 | 26.40 | 26.47 | 26.07 | 26.07 | 26.07 | 6,200 |
Nov 01, 2022 | 26.74 | 26.74 | 26.14 | 26.62 | 26.62 | 4,600 |
Oct 31, 2022 | 26.37 | 26.61 | 26.36 | 26.50 | 26.50 | 15,400 |
Oct 28, 2022 | 26.28 | 26.50 | 26.28 | 26.50 | 26.50 | 3,100 |
Oct 27, 2022 | 25.91 | 26.10 | 25.91 | 25.95 | 25.95 | 4,100 |
Oct 26, 2022 | 25.99 | 26.15 | 25.99 | 26.06 | 26.06 | 1,600 |
Oct 25, 2022 | 25.74 | 26.02 | 25.74 | 26.02 | 26.02 | 3,900 |
Oct 24, 2022 | 25.35 | 25.35 | 25.23 | 25.25 | 25.25 | 2,700 |
Oct 21, 2022 | 25.21 | 25.30 | 25.00 | 25.30 | 25.30 | 900 |
Oct 20, 2022 | 25.33 | 25.33 | 25.31 | 25.31 | 25.31 | 1,700 |
Oct 19, 2022 | 25.61 | 25.61 | 25.29 | 25.29 | 25.29 | 900 |
Oct 18, 2022 | 26.04 | 26.04 | 25.86 | 25.86 | 25.86 | 2,300 |
Oct 17, 2022 | 25.33 | 25.70 | 25.33 | 25.69 | 25.69 | 1,400 |
Oct 14, 2022 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 300 |
Oct 13, 2022 | 25.10 | 25.42 | 25.10 | 25.42 | 25.42 | 600 |
Oct 12, 2022 | 25.31 | 25.31 | 25.00 | 25.18 | 25.18 | 1,000 |
Oct 11, 2022 | 25.13 | 25.40 | 25.05 | 25.36 | 25.36 | 5,000 |
Oct 07, 2022 | 25.76 | 25.76 | 25.39 | 25.39 | 25.39 | 900 |
Oct 06, 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 200 |
Oct 05, 2022 | 26.52 | 26.53 | 26.30 | 26.53 | 26.53 | 1,600 |
Oct 04, 2022 | 26.90 | 27.08 | 26.56 | 26.69 | 26.69 | 18,900 |
Oct 03, 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 500 |
Sept 30, 2022 | 26.00 | 26.44 | 26.00 | 26.44 | 26.44 | 9,500 |
Sept 29, 2022 | 26.14 | 26.14 | 25.75 | 25.89 | 25.89 | 2,400 |
Sept 28, 2022 | 25.91 | 26.38 | 25.91 | 26.31 | 26.31 | 4,400 |
Sept 27, 2022 | 26.55 | 26.55 | 26.00 | 26.05 | 26.05 | 2,400 |
Sept 26, 2022 | 26.38 | 26.52 | 26.37 | 26.52 | 26.52 | 2,600 |
Sept 23, 2022 | 26.87 | 26.91 | 26.79 | 26.91 | 26.91 | 500 |
Sept 22, 2022 | 27.48 | 27.48 | 27.27 | 27.30 | 27.30 | 2,000 |
Sept 21, 2022 | 27.91 | 27.95 | 27.75 | 27.75 | 27.75 | 600 |
Sept 20, 2022 | 27.80 | 27.80 | 27.68 | 27.68 | 27.68 | 3,200 |
Sept 19, 2022 | 28.22 | 28.22 | 28.01 | 28.02 | 28.02 | 12,800 |
Sept 16, 2022 | 28.05 | 28.25 | 28.05 | 28.25 | 28.25 | 1,500 |
Sept 15, 2022 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |