Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 32.52 | 32.52 | 31.07 | 31.30 | 31.30 | 13,100 |
Feb 02, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 100 |
Feb 01, 2023 | 31.04 | 31.80 | 31.04 | 31.13 | 31.13 | 1,000 |
Jan 31, 2023 | 31.50 | 31.50 | 31.06 | 31.06 | 31.06 | 300 |
Jan 30, 2023 | 31.51 | 32.20 | 31.51 | 32.20 | 32.20 | 200 |
Jan 27, 2023 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
Jan 26, 2023 | 32.63 | 32.63 | 31.97 | 32.36 | 32.36 | 700 |
Jan 25, 2023 | 29.86 | 32.50 | 29.86 | 32.16 | 32.16 | 12,200 |
Jan 24, 2023 | 32.00 | 32.00 | 31.48 | 31.48 | 31.48 | 800 |
Jan 23, 2023 | 32.21 | 32.21 | 31.13 | 31.36 | 31.36 | 8,900 |
Jan 20, 2023 | 32.22 | 32.22 | 30.89 | 30.89 | 30.89 | 200 |
Jan 19, 2023 | 30.63 | 30.63 | 30.08 | 30.26 | 30.26 | 600 |
Jan 18, 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 200 |
Jan 17, 2023 | 31.48 | 31.65 | 31.48 | 31.65 | 31.65 | 300 |
Jan 16, 2023 | 31.44 | 31.48 | 31.44 | 31.48 | 31.48 | 400 |
Jan 13, 2023 | 32.15 | 32.15 | 31.83 | 31.83 | 31.83 | 300 |
Jan 12, 2023 | 31.99 | 32.15 | 31.90 | 32.15 | 32.15 | 2,800 |
Jan 11, 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 400 |
Jan 10, 2023 | 31.56 | 31.77 | 31.56 | 31.68 | 31.68 | 2,100 |
Jan 09, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 300 |
Jan 06, 2023 | 31.24 | 31.37 | 31.20 | 31.37 | 31.37 | 4,100 |
Jan 05, 2023 | 30.61 | 30.80 | 30.61 | 30.80 | 30.80 | 900 |
Jan 04, 2023 | 30.35 | 30.63 | 30.23 | 30.62 | 30.62 | 1,200 |
Jan 03, 2023 | 30.30 | 30.36 | 30.03 | 30.36 | 30.36 | 800 |
Dec 30, 2022 | 29.66 | 30.69 | 29.66 | 30.25 | 30.25 | 3,100 |
Dec 29, 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
Dec 28, 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 300 |
Dec 23, 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Dec 22, 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 100 |
Dec 21, 2022 | 27.98 | 28.82 | 27.97 | 28.78 | 28.78 | 1,600 |
Dec 20, 2022 | 27.67 | 28.13 | 27.50 | 28.13 | 28.13 | 900 |
Dec 19, 2022 | 28.44 | 28.44 | 27.71 | 27.72 | 27.72 | 1,100 |
Dec 16, 2022 | 27.73 | 28.01 | 27.73 | 28.00 | 28.00 | 1,300 |
Dec 15, 2022 | 27.83 | 27.83 | 27.50 | 27.50 | 27.50 | 1,500 |
Dec 14, 2022 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 200 |
Dec 13, 2022 | 27.97 | 28.25 | 27.97 | 28.25 | 28.25 | 1,500 |
Dec 12, 2022 | 28.31 | 28.31 | 27.81 | 27.81 | 27.81 | 300 |
Dec 09, 2022 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
Dec 08, 2022 | 28.12 | 28.31 | 28.12 | 28.31 | 28.31 | 300 |
Dec 07, 2022 | 28.61 | 28.61 | 28.45 | 28.45 | 28.45 | 699,000 |
Dec 06, 2022 | 28.60 | 28.89 | 28.43 | 28.43 | 28.43 | 500 |
Dec 05, 2022 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
Dec 02, 2022 | 29.39 | 29.81 | 29.39 | 29.81 | 29.81 | 400 |
Dec 01, 2022 | 29.46 | 29.51 | 29.46 | 29.51 | 29.51 | 400 |
Nov 30, 2022 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 100 |
Nov 29, 2022 | 28.84 | 30.50 | 28.84 | 28.94 | 28.94 | 1,600 |
Nov 28, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Nov 25, 2022 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 300 |
Nov 24, 2022 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 100 |
Nov 23, 2022 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
Nov 22, 2022 | 27.21 | 27.27 | 27.21 | 27.27 | 27.27 | 800 |
Nov 21, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 100 |
Nov 18, 2022 | 27.65 | 28.09 | 27.65 | 28.08 | 28.08 | 600 |
Nov 17, 2022 | 27.47 | 27.52 | 26.75 | 27.52 | 27.52 | 500,900 |
Nov 17, 2022 | 0.3 Dividend | |||||
Nov 16, 2022 | 27.16 | 27.16 | 27.16 | 27.16 | 26.86 | - |
Nov 15, 2022 | 27.16 | 27.16 | 27.16 | 27.16 | 26.86 | 100 |
Nov 14, 2022 | 27.06 | 27.06 | 27.06 | 27.06 | 26.76 | 100 |
Nov 11, 2022 | 27.06 | 27.06 | 27.06 | 27.06 | 26.76 | 200 |
Nov 10, 2022 | 27.17 | 27.51 | 26.88 | 27.06 | 26.76 | 301,200 |
Nov 09, 2022 | 27.03 | 27.03 | 26.82 | 26.82 | 26.52 | 200 |
Nov 08, 2022 | 26.79 | 26.80 | 26.79 | 26.79 | 26.49 | 400 |
Nov 07, 2022 | 26.18 | 27.07 | 26.18 | 27.07 | 26.77 | 251,800 |
Nov 04, 2022 | 25.93 | 26.92 | 25.93 | 26.21 | 25.92 | 501,400 |
Nov 03, 2022 | 26.00 | 26.00 | 25.95 | 25.95 | 25.66 | 501,100 |
Nov 02, 2022 | 26.43 | 26.60 | 25.85 | 26.37 | 26.08 | 1,700 |
Nov 01, 2022 | 25.90 | 26.36 | 25.90 | 26.00 | 25.71 | 501,000 |
Oct 31, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 25.51 | 100 |
Oct 28, 2022 | 25.67 | 25.92 | 25.66 | 25.80 | 25.52 | 700 |
Oct 27, 2022 | 25.21 | 25.66 | 25.21 | 25.66 | 25.38 | 501,100 |
Oct 26, 2022 | 25.00 | 25.62 | 25.00 | 25.55 | 25.27 | 2,600 |
Oct 25, 2022 | 24.55 | 24.60 | 24.42 | 24.44 | 24.17 | 1,400 |
Oct 24, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 24.21 | - |
Oct 21, 2022 | 24.40 | 24.48 | 24.40 | 24.48 | 24.21 | 700 |
Oct 20, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 25.02 | 700 |
Oct 19, 2022 | 25.30 | 25.30 | 25.30 | 25.30 | 25.02 | - |
Oct 18, 2022 | 25.28 | 25.30 | 25.28 | 25.30 | 25.02 | 700 |
Oct 17, 2022 | 24.86 | 25.41 | 24.40 | 24.98 | 24.70 | 1,800 |
Oct 14, 2022 | 25.00 | 25.00 | 24.25 | 24.25 | 23.98 | 1,200 |
Oct 13, 2022 | 26.00 | 26.00 | 23.91 | 23.91 | 23.65 | 2,800 |
Oct 12, 2022 | 25.25 | 25.25 | 24.81 | 24.81 | 24.54 | 300 |
Oct 11, 2022 | 24.69 | 24.69 | 24.69 | 24.69 | 24.42 | 300 |
Oct 07, 2022 | 25.22 | 25.22 | 25.00 | 25.00 | 24.72 | 500 |
Oct 06, 2022 | 26.94 | 26.94 | 25.73 | 25.75 | 25.47 | 800 |
Oct 05, 2022 | 25.93 | 25.93 | 25.82 | 25.82 | 25.53 | 200 |
Oct 04, 2022 | 27.17 | 27.17 | 26.07 | 26.07 | 25.78 | 300 |
Oct 03, 2022 | 25.79 | 26.14 | 25.79 | 26.14 | 25.85 | 900 |
Sept 30, 2022 | 25.53 | 25.79 | 25.49 | 25.52 | 25.24 | 400 |
Sept 29, 2022 | 25.41 | 25.41 | 25.41 | 25.41 | 25.13 | 500 |
Sept 28, 2022 | 25.63 | 25.63 | 25.40 | 25.40 | 25.12 | 200 |
Sept 27, 2022 | 25.66 | 25.66 | 25.34 | 25.34 | 25.06 | 400 |
Sept 26, 2022 | 25.50 | 25.86 | 25.50 | 25.86 | 25.57 | 800 |
Sept 23, 2022 | 26.98 | 26.98 | 26.98 | 26.98 | 26.68 | 600 |
Sept 22, 2022 | 26.57 | 27.00 | 26.57 | 27.00 | 26.70 | 400 |
Sept 21, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | - |
Sept 20, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.70 | - |
Sept 19, 2022 | 25.00 | 27.00 | 24.70 | 27.00 | 26.70 | 5,000 |
Sept 16, 2022 | 27.01 | 27.01 | 27.00 | 27.00 | 26.70 | 200 |
Sept 15, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 26.95 | - |
Sept 14, 2022 | 27.50 | 27.50 | 27.25 | 27.25 | 26.95 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |