Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | - | - | - | - | - | - |
Mar 29, 2023 | 29.65 | 29.66 | 29.64 | 29.64 | 29.64 | 600 |
Mar 28, 2023 | 29.43 | 29.56 | 29.43 | 29.56 | 29.56 | 500 |
Mar 27, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 20,600 |
Mar 24, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
Mar 23, 2023 | 29.65 | 29.69 | 29.42 | 29.42 | 29.42 | 14,200 |
Mar 22, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Mar 21, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 100 |
Mar 20, 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Mar 17, 2023 | 29.42 | 29.52 | 29.42 | 29.52 | 29.52 | 500 |
Mar 16, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 200 |
Mar 15, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 900 |
Mar 14, 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
Mar 13, 2023 | 30.00 | 30.01 | 29.83 | 30.01 | 30.01 | 1,500 |
Mar 10, 2023 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
Mar 09, 2023 | 31.84 | 31.84 | 31.34 | 31.34 | 31.34 | 900 |
Mar 08, 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
Mar 07, 2023 | 31.39 | 31.43 | 31.39 | 31.43 | 31.43 | 600 |
Mar 06, 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 100 |
Mar 03, 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 300 |
Mar 02, 2023 | 30.88 | 31.01 | 30.88 | 31.01 | 31.01 | 700 |
Mar 01, 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 200 |
Feb 28, 2023 | 30.62 | 30.62 | 30.38 | 30.39 | 30.39 | 32,000 |
Feb 27, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 100 |
Feb 24, 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 300 |
Feb 23, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
Feb 22, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 200 |
Feb 21, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
Feb 17, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 300 |
Feb 16, 2023 | 31.63 | 31.63 | 31.62 | 31.62 | 31.62 | 300 |
Feb 15, 2023 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
Feb 14, 2023 | 33.21 | 33.21 | 31.51 | 31.51 | 31.51 | 1,200 |
Feb 13, 2023 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 500 |
Feb 10, 2023 | 31.29 | 31.29 | 31.27 | 31.27 | 31.27 | 1,800 |
Feb 09, 2023 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 31,600 |
Feb 08, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 400 |
Feb 07, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 300 |
Feb 06, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
Feb 03, 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 300 |
Feb 02, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 100 |
Feb 01, 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 400 |
Jan 31, 2023 | 31.06 | 31.12 | 31.06 | 31.12 | 31.12 | 89,500 |
Jan 30, 2023 | 29.35 | 31.43 | 29.35 | 31.08 | 31.08 | 7,900 |
Jan 27, 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Jan 26, 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Jan 25, 2023 | 30.60 | 30.83 | 30.60 | 30.83 | 30.83 | 700 |
Jan 24, 2023 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 400 |
Jan 23, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
Jan 20, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 400 |
Jan 19, 2023 | 30.13 | 30.34 | 30.11 | 30.11 | 30.11 | 3,800 |
Jan 18, 2023 | 30.75 | 31.17 | 30.70 | 30.70 | 30.70 | 34,900 |
Jan 17, 2023 | 30.46 | 30.72 | 30.45 | 30.72 | 30.72 | 3,700 |
Jan 13, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
Jan 12, 2023 | 30.44 | 30.55 | 30.34 | 30.55 | 30.55 | 2,100 |
Jan 11, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
Jan 10, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
Jan 09, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 200 |
Jan 06, 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 200 |
Jan 05, 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 300 |
Jan 04, 2023 | 28.68 | 28.69 | 28.68 | 28.69 | 28.69 | 400 |
Jan 03, 2023 | 27.97 | 28.15 | 27.97 | 28.15 | 28.15 | 400 |
Dec 30, 2022 | 27.91 | 27.91 | 27.90 | 27.90 | 27.90 | 400 |
Dec 29, 2022 | 28.01 | 28.06 | 27.98 | 28.06 | 28.06 | 2,600 |
Dec 28, 2022 | 27.48 | 27.63 | 27.48 | 27.63 | 27.63 | 1,700 |
Dec 27, 2022 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Dec 23, 2022 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
Dec 22, 2022 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 600 |
Dec 21, 2022 | 27.85 | 27.99 | 27.85 | 27.99 | 27.99 | 40,800 |
Dec 20, 2022 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 4,000 |
Dec 19, 2022 | 27.38 | 27.44 | 27.05 | 27.05 | 27.05 | 1,700 |
Dec 16, 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 600 |
Dec 15, 2022 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 200 |
Dec 14, 2022 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 100 |
Dec 13, 2022 | 29.56 | 29.56 | 28.67 | 28.67 | 28.67 | 1,000 |
Dec 12, 2022 | 28.24 | 28.45 | 28.24 | 28.45 | 28.45 | 700 |
Dec 09, 2022 | 28.56 | 28.59 | 28.31 | 28.33 | 28.33 | 10,400 |
Dec 08, 2022 | 28.82 | 28.82 | 28.57 | 28.57 | 28.57 | 800 |
Dec 07, 2022 | 28.44 | 28.54 | 28.44 | 28.54 | 28.54 | 2,100 |
Dec 06, 2022 | 28.63 | 28.73 | 28.59 | 28.73 | 28.73 | 700 |
Dec 05, 2022 | 28.83 | 28.83 | 28.75 | 28.75 | 28.75 | 3,600 |
Dec 02, 2022 | 31.15 | 31.15 | 29.48 | 29.48 | 29.48 | 500 |
Dec 01, 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
Nov 30, 2022 | 28.38 | 29.21 | 28.38 | 29.21 | 29.21 | 12,700 |
Nov 29, 2022 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
Nov 28, 2022 | 29.15 | 29.23 | 28.83 | 28.83 | 28.83 | 1,000 |
Nov 25, 2022 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 100 |
Nov 23, 2022 | 28.99 | 28.99 | 28.98 | 28.98 | 28.98 | 500 |
Nov 22, 2022 | 28.88 | 29.02 | 28.88 | 29.02 | 29.02 | 2,900 |
Nov 21, 2022 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 400 |
Nov 18, 2022 | 29.12 | 29.12 | 28.91 | 28.93 | 28.93 | 2,300 |
Nov 17, 2022 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 300 |
Nov 16, 2022 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 1,000 |
Nov 15, 2022 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 800 |
Nov 14, 2022 | 29.50 | 29.51 | 29.40 | 29.41 | 29.41 | 2,700 |
Nov 11, 2022 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1,600 |
Nov 10, 2022 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 600 |
Nov 09, 2022 | 27.69 | 27.69 | 27.32 | 27.32 | 27.32 | 600 |
Nov 08, 2022 | 28.22 | 28.22 | 28.06 | 28.07 | 28.07 | 7,500 |
Nov 07, 2022 | 27.84 | 27.84 | 27.55 | 27.82 | 27.82 | 25,400 |
Nov 04, 2022 | 28.08 | 28.08 | 27.70 | 27.70 | 27.70 | 3,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |