Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 42.31 | 42.49 | 42.31 | 42.49 | 42.49 | 350 |
Feb 02, 2023 | 40.56 | 42.61 | 40.56 | 42.61 | 42.61 | 60 |
Feb 01, 2023 | 39.33 | 40.35 | 39.33 | 40.35 | 40.35 | 25 |
Jan 31, 2023 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
Jan 30, 2023 | 39.88 | 39.88 | 39.47 | 39.49 | 39.49 | 850 |
Jan 27, 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
Jan 26, 2023 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
Jan 25, 2023 | 39.81 | 39.81 | 39.54 | 39.67 | 39.67 | 130 |
Jan 24, 2023 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
Jan 23, 2023 | 40.01 | 40.01 | 39.81 | 39.81 | 39.81 | 133 |
Jan 20, 2023 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
Jan 19, 2023 | 40.51 | 40.51 | 39.54 | 39.54 | 39.54 | 178 |
Jan 18, 2023 | 39.96 | 40.88 | 39.96 | 40.88 | 40.88 | 481 |
Jan 17, 2023 | 39.01 | 40.08 | 39.01 | 40.08 | 40.08 | 25 |
Jan 16, 2023 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
Jan 13, 2023 | 38.01 | 38.29 | 38.01 | 38.29 | 38.29 | 20 |
Jan 12, 2023 | 37.57 | 38.10 | 37.57 | 38.10 | 38.10 | 203 |
Jan 11, 2023 | 37.74 | 37.74 | 37.45 | 37.45 | 37.45 | 200 |
Jan 10, 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
Jan 09, 2023 | 37.10 | 37.95 | 37.10 | 37.95 | 37.95 | 354 |
Jan 06, 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
Jan 05, 2023 | 36.60 | 36.71 | 36.60 | 36.71 | 36.71 | 1 |
Jan 04, 2023 | 36.35 | 36.90 | 36.35 | 36.90 | 36.90 | 1,650 |
Jan 03, 2023 | 35.80 | 36.62 | 35.80 | 36.62 | 36.62 | 15 |
Jan 02, 2023 | 35.21 | 35.97 | 35.21 | 35.97 | 35.97 | 71 |
Dec 30, 2022 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
Dec 29, 2022 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Dec 28, 2022 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
Dec 27, 2022 | 35.54 | 35.54 | 35.21 | 35.21 | 35.21 | 125 |
Dec 23, 2022 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
Dec 22, 2022 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 50 |
Dec 21, 2022 | 34.99 | 35.67 | 34.99 | 35.67 | 35.67 | 88 |
Dec 20, 2022 | 34.51 | 34.62 | 34.41 | 34.58 | 34.58 | 541 |
Dec 19, 2022 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
Dec 16, 2022 | 35.96 | 36.31 | 35.96 | 36.06 | 36.06 | 450 |
Dec 15, 2022 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
Dec 14, 2022 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
Dec 13, 2022 | 38.07 | 39.02 | 38.07 | 39.02 | 39.02 | 200 |
Dec 12, 2022 | 38.19 | 38.19 | 37.88 | 37.88 | 37.88 | 300 |
Dec 09, 2022 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
Dec 08, 2022 | 38.28 | 38.28 | 38.10 | 38.10 | 38.10 | 100 |
Dec 07, 2022 | 38.27 | 38.53 | 38.27 | 38.53 | 38.53 | 53 |
Dec 06, 2022 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 20 |
Dec 05, 2022 | 38.97 | 38.97 | 38.81 | 38.81 | 38.81 | 250 |
Dec 02, 2022 | 38.16 | 38.63 | 38.16 | 38.63 | 38.63 | 50 |
Dec 01, 2022 | 38.17 | 38.31 | 38.10 | 38.10 | 38.10 | 17 |
Nov 30, 2022 | 37.94 | 37.97 | 37.87 | 37.87 | 37.87 | 70 |
Nov 29, 2022 | 38.31 | 38.31 | 37.74 | 37.88 | 37.88 | 155 |
Nov 28, 2022 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
Nov 25, 2022 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
Nov 24, 2022 | 38.01 | 38.55 | 38.01 | 38.34 | 38.34 | 335 |
Nov 23, 2022 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
Nov 22, 2022 | 38.07 | 38.08 | 37.94 | 38.08 | 38.08 | 121 |
Nov 21, 2022 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
Nov 18, 2022 | 38.52 | 39.03 | 38.52 | 39.03 | 39.03 | 255 |
Nov 17, 2022 | 38.53 | 38.53 | 38.52 | 38.52 | 38.52 | 250 |
Nov 16, 2022 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1,200 |
Nov 15, 2022 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
Nov 14, 2022 | 39.76 | 39.76 | 38.97 | 39.23 | 39.23 | 130 |
Nov 11, 2022 | 38.44 | 39.17 | 38.44 | 39.17 | 39.17 | 53 |
Nov 10, 2022 | 35.57 | 37.51 | 35.57 | 37.51 | 37.51 | 322 |
Nov 09, 2022 | 35.63 | 35.63 | 35.37 | 35.37 | 35.37 | 64 |
Nov 08, 2022 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
Nov 07, 2022 | 35.62 | 35.94 | 35.62 | 35.90 | 35.90 | 87 |
Nov 04, 2022 | 34.63 | 35.13 | 34.63 | 35.13 | 35.13 | 500 |
Nov 03, 2022 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
Nov 02, 2022 | 36.05 | 36.05 | 35.69 | 35.69 | 35.69 | 130 |
Nov 01, 2022 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
Oct 31, 2022 | 35.72 | 36.05 | 35.72 | 35.92 | 35.92 | 250 |
Oct 28, 2022 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 20 |
Oct 27, 2022 | 36.06 | 36.06 | 35.96 | 35.96 | 35.96 | 1,195 |
Oct 26, 2022 | 35.49 | 35.63 | 35.49 | 35.63 | 35.63 | 15 |
Oct 25, 2022 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
Oct 24, 2022 | 34.40 | 35.01 | 34.40 | 34.67 | 34.67 | 54 |
Oct 21, 2022 | 34.34 | 34.34 | 33.35 | 34.13 | 34.13 | 60 |
Oct 20, 2022 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
Oct 19, 2022 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
Oct 18, 2022 | 34.01 | 34.57 | 34.01 | 34.57 | 34.57 | 100 |
Oct 17, 2022 | 33.35 | 33.83 | 33.35 | 33.83 | 33.83 | 250 |
Oct 14, 2022 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
Oct 13, 2022 | 32.34 | 32.42 | 32.34 | 32.42 | 32.42 | 159 |
Oct 12, 2022 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
Oct 11, 2022 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
Oct 10, 2022 | 30.66 | 32.79 | 30.66 | 32.54 | 32.54 | 614 |
Oct 07, 2022 | 31.92 | 31.92 | 31.82 | 31.82 | 31.82 | 150 |
Oct 06, 2022 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
Oct 05, 2022 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
Oct 04, 2022 | 32.03 | 32.72 | 32.03 | 32.72 | 32.72 | 85 |
Oct 03, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
Sept 30, 2022 | 30.67 | 30.90 | 30.67 | 30.90 | 30.90 | 9 |
Sept 29, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 310 |
Sept 28, 2022 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Sept 27, 2022 | 30.20 | 30.63 | 30.13 | 30.63 | 30.63 | 725 |
Sept 26, 2022 | 29.87 | 30.31 | 29.87 | 30.24 | 30.24 | 1,550 |
Sept 23, 2022 | 31.52 | 31.52 | 30.53 | 30.53 | 30.53 | 140 |
Sept 22, 2022 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
Sept 21, 2022 | 32.54 | 32.54 | 32.18 | 32.18 | 32.18 | 115 |
Sept 20, 2022 | 33.80 | 33.80 | 33.49 | 33.49 | 33.49 | 48 |
Sept 19, 2022 | 33.44 | 33.85 | 33.44 | 33.85 | 33.85 | 35 |
Sept 16, 2022 | 34.35 | 34.35 | 33.69 | 33.92 | 33.92 | 293 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |