Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | - | - | - | - | - | - |
Jan 30, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Jan 27, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Jan 26, 2023 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 100 |
Jan 25, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Jan 24, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
Jan 23, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 200 |
Jan 20, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 200 |
Jan 19, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Jan 18, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
Jan 17, 2023 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 100 |
Jan 13, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jan 12, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Jan 11, 2023 | 22.77 | 23.00 | 22.77 | 23.00 | 23.00 | 900 |
Jan 10, 2023 | 22.74 | 22.87 | 22.74 | 22.85 | 22.85 | 1,000 |
Jan 09, 2023 | 22.77 | 22.95 | 22.77 | 22.95 | 22.95 | 3,100 |
Jan 06, 2023 | 22.00 | 22.26 | 22.00 | 22.26 | 22.26 | 1,500 |
Jan 05, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Jan 04, 2023 | 21.73 | 22.00 | 21.73 | 22.00 | 22.00 | 800 |
Jan 03, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 500 |
Dec 30, 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 900 |
Dec 29, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Dec 28, 2022 | 21.55 | 21.94 | 21.55 | 21.83 | 21.83 | 1,000 |
Dec 27, 2022 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 200 |
Dec 23, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 300 |
Dec 22, 2022 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 600 |
Dec 21, 2022 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
Dec 20, 2022 | 20.77 | 21.03 | 20.77 | 20.99 | 20.99 | 2,000 |
Dec 19, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Dec 16, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Dec 15, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 600 |
Dec 14, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 300 |
Dec 13, 2022 | 23.15 | 23.15 | 22.91 | 22.91 | 22.91 | 400 |
Dec 12, 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
Dec 09, 2022 | 22.19 | 22.25 | 22.01 | 22.13 | 22.13 | 136,500 |
Dec 08, 2022 | 21.38 | 21.71 | 21.38 | 21.66 | 21.66 | 5,400 |
Dec 07, 2022 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
Dec 06, 2022 | 21.23 | 21.23 | 20.97 | 20.97 | 20.97 | 1,700 |
Dec 05, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Dec 02, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Dec 01, 2022 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
Nov 30, 2022 | 20.67 | 21.26 | 20.67 | 21.26 | 21.26 | 800 |
Nov 29, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 400 |
Nov 28, 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 3,900 |
Nov 25, 2022 | 20.12 | 20.20 | 20.10 | 20.20 | 20.20 | 1,400 |
Nov 23, 2022 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 500 |
Nov 22, 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1,500 |
Nov 21, 2022 | 18.70 | 19.06 | 18.68 | 18.95 | 18.95 | 2,700 |
Nov 18, 2022 | 18.73 | 18.99 | 18.73 | 18.99 | 18.99 | 1,500 |
Nov 17, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 900 |
Nov 16, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
Nov 15, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 300 |
Nov 14, 2022 | 19.45 | 19.49 | 19.45 | 19.49 | 19.49 | 4,900 |
Nov 11, 2022 | 19.43 | 19.75 | 19.43 | 19.70 | 19.70 | 4,600 |
Nov 10, 2022 | 18.76 | 18.86 | 18.51 | 18.75 | 18.75 | 4,700 |
Nov 09, 2022 | 18.55 | 18.55 | 18.08 | 18.21 | 18.21 | 2,000 |
Nov 08, 2022 | 18.65 | 19.24 | 18.63 | 19.24 | 19.24 | 1,200 |
Nov 07, 2022 | 18.88 | 18.89 | 18.67 | 18.67 | 18.67 | 4,500 |
Nov 04, 2022 | 19.54 | 19.60 | 18.70 | 19.18 | 19.18 | 3,900 |
Nov 03, 2022 | 19.46 | 19.50 | 18.84 | 18.96 | 18.96 | 3,000 |
Nov 02, 2022 | 20.29 | 20.57 | 20.12 | 20.12 | 20.12 | 1,500 |
Nov 01, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 200 |
Oct 31, 2022 | 20.19 | 20.27 | 20.08 | 20.27 | 20.27 | 1,900 |
Oct 28, 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 300 |
Oct 27, 2022 | 20.51 | 20.53 | 20.36 | 20.36 | 20.36 | 500 |
Oct 26, 2022 | 20.10 | 20.11 | 20.10 | 20.11 | 20.11 | 200 |
Oct 25, 2022 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 200 |
Oct 24, 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Oct 21, 2022 | 19.70 | 19.70 | 19.64 | 19.64 | 19.64 | 600 |
Oct 20, 2022 | 19.70 | 19.79 | 19.38 | 19.52 | 19.52 | 2,700 |
Oct 19, 2022 | 19.02 | 19.77 | 18.76 | 19.77 | 19.77 | 5,000 |
Oct 18, 2022 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 8,400 |
Oct 17, 2022 | 21.30 | 21.61 | 21.30 | 21.53 | 21.53 | 9,800 |
Oct 14, 2022 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 200 |
Oct 13, 2022 | 20.44 | 20.71 | 20.29 | 20.71 | 20.71 | 1,800 |
Oct 12, 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 200 |
Oct 11, 2022 | 21.24 | 21.53 | 21.24 | 21.51 | 21.51 | 400 |
Oct 10, 2022 | 19.91 | 21.00 | 19.90 | 19.90 | 19.90 | 700 |
Oct 07, 2022 | 20.88 | 22.25 | 20.88 | 21.67 | 21.67 | 5,800 |
Oct 06, 2022 | 22.19 | 22.22 | 21.80 | 21.80 | 21.80 | 800 |
Oct 05, 2022 | 22.23 | 22.74 | 22.23 | 22.67 | 22.67 | 5,000 |
Oct 04, 2022 | 22.89 | 23.20 | 22.89 | 23.10 | 23.10 | 700 |
Oct 03, 2022 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 300 |
Sept 30, 2022 | 21.46 | 21.46 | 21.41 | 21.41 | 21.41 | 300 |
Sept 29, 2022 | 21.03 | 21.19 | 21.03 | 21.19 | 21.19 | 500 |
Sept 28, 2022 | 21.43 | 22.12 | 21.43 | 22.12 | 22.12 | 700 |
Sept 27, 2022 | 21.53 | 21.53 | 21.17 | 21.17 | 21.17 | 12,200 |
Sept 26, 2022 | 22.93 | 22.93 | 20.98 | 21.03 | 21.03 | 1,800 |
Sept 23, 2022 | 22.14 | 22.39 | 22.10 | 22.10 | 22.10 | 400 |
Sept 22, 2022 | 22.67 | 22.75 | 22.67 | 22.75 | 22.75 | 200 |
Sept 21, 2022 | 23.41 | 23.52 | 23.30 | 23.30 | 23.30 | 1,600 |
Sept 20, 2022 | 24.00 | 24.00 | 23.62 | 23.62 | 23.62 | 1,200 |
Sept 19, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 17,800 |
Sept 16, 2022 | 23.39 | 23.61 | 23.39 | 23.51 | 23.51 | 600 |
Sept 15, 2022 | 23.76 | 23.76 | 23.73 | 23.76 | 23.76 | 1,100 |
Sept 14, 2022 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 400 |
Sept 13, 2022 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
Sept 12, 2022 | 25.30 | 25.30 | 25.24 | 25.24 | 25.24 | 800 |
Sept 09, 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 100 |
Sept 08, 2022 | 23.92 | 24.47 | 23.92 | 24.46 | 24.46 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |