Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 39.40 | 39.51 | 39.40 | 39.51 | 39.51 | 900 |
Jan 31, 2023 | 39.33 | 39.49 | 39.33 | 39.49 | 39.49 | 600 |
Jan 30, 2023 | 39.55 | 39.98 | 39.26 | 39.26 | 39.26 | 1,300 |
Jan 27, 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 500 |
Jan 26, 2023 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 400 |
Jan 25, 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 200 |
Jan 24, 2023 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 3,200 |
Jan 23, 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
Jan 20, 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 500 |
Jan 19, 2023 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
Jan 18, 2023 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
Jan 17, 2023 | 37.76 | 38.06 | 37.76 | 38.06 | 38.06 | 300 |
Jan 16, 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 100 |
Jan 13, 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
Jan 12, 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
Jan 12, 2023 | 0.099 Dividend | |||||
Jan 11, 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.55 | - |
Jan 10, 2023 | 37.65 | 37.65 | 37.65 | 37.65 | 37.55 | 500 |
Jan 09, 2023 | 39.45 | 39.45 | 39.45 | 39.45 | 39.35 | - |
Jan 06, 2023 | 39.45 | 39.45 | 39.45 | 39.45 | 39.35 | 100 |
Jan 05, 2023 | 38.70 | 38.70 | 38.70 | 38.70 | 38.60 | 800 |
Jan 04, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.50 | - |
Jan 03, 2023 | 38.95 | 38.95 | 37.80 | 38.60 | 38.50 | 1,700 |
Dec 30, 2022 | 38.11 | 39.20 | 38.11 | 38.95 | 38.85 | 1,600 |
Dec 29, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | - |
Dec 28, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | - |
Dec 23, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | - |
Dec 22, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | - |
Dec 21, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | - |
Dec 20, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | - |
Dec 19, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 37.90 | 200 |
Dec 16, 2022 | 36.33 | 36.33 | 36.33 | 36.33 | 36.23 | 100 |
Dec 15, 2022 | 36.55 | 36.55 | 36.55 | 36.55 | 36.45 | 100 |
Dec 14, 2022 | 35.28 | 36.55 | 35.28 | 36.55 | 36.45 | 3,600 |
Dec 14, 2022 | 0.099 Dividend | |||||
Dec 13, 2022 | 35.10 | 35.10 | 35.10 | 35.10 | 34.91 | 200 |
Dec 12, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 35.80 | - |
Dec 09, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 35.80 | - |
Dec 08, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 35.80 | 200 |
Dec 07, 2022 | 35.06 | 35.06 | 35.06 | 35.06 | 34.87 | - |
Dec 06, 2022 | 35.06 | 35.06 | 35.06 | 35.06 | 34.87 | - |
Dec 05, 2022 | 35.06 | 35.06 | 35.06 | 35.06 | 34.87 | 500 |
Dec 02, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.56 | - |
Dec 01, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.56 | - |
Nov 30, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.56 | - |
Nov 29, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.56 | - |
Nov 28, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.56 | - |
Nov 25, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.56 | - |
Nov 24, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.56 | - |
Nov 23, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.56 | - |
Nov 22, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.56 | - |
Nov 21, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.56 | 100 |
Nov 18, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.56 | - |
Nov 17, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.56 | - |
Nov 16, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.56 | - |
Nov 15, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.56 | - |
Nov 14, 2022 | 34.66 | 34.66 | 34.66 | 34.66 | 34.47 | - |
Nov 14, 2022 | 0.099 Dividend | |||||
Nov 11, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
Nov 10, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
Nov 09, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
Nov 08, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
Nov 07, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
Nov 04, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
Nov 03, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | 100 |
Nov 02, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
Nov 01, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | - |
Oct 31, 2022 | 34.75 | 34.75 | 34.75 | 34.75 | 34.46 | 200 |
Oct 28, 2022 | 36.24 | 36.24 | 36.24 | 36.24 | 35.94 | - |
Oct 27, 2022 | 36.24 | 36.24 | 36.24 | 36.24 | 35.94 | - |
Oct 26, 2022 | 36.00 | 37.50 | 36.00 | 36.24 | 35.94 | 1,600 |
Oct 25, 2022 | 33.85 | 33.85 | 33.85 | 33.85 | 33.57 | 100 |
Oct 24, 2022 | 34.50 | 34.50 | 34.18 | 34.18 | 33.90 | 400 |
Oct 21, 2022 | 35.70 | 35.70 | 35.70 | 35.70 | 35.40 | - |
Oct 20, 2022 | 35.70 | 35.70 | 35.70 | 35.70 | 35.40 | - |
Oct 19, 2022 | 35.70 | 35.70 | 35.70 | 35.70 | 35.40 | - |
Oct 18, 2022 | 35.70 | 35.70 | 35.70 | 35.70 | 35.40 | - |
Oct 17, 2022 | 35.70 | 35.70 | 35.70 | 35.70 | 35.40 | - |
Oct 14, 2022 | 35.70 | 35.70 | 35.70 | 35.70 | 35.40 | 100 |
Oct 13, 2022 | 35.70 | 35.70 | 35.70 | 35.70 | 35.40 | - |
Oct 13, 2022 | 0.099 Dividend | |||||
Oct 12, 2022 | 35.70 | 35.70 | 35.70 | 35.70 | 35.31 | - |
Oct 11, 2022 | 35.70 | 35.70 | 35.70 | 35.70 | 35.31 | - |
Oct 07, 2022 | 35.90 | 35.90 | 34.35 | 35.70 | 35.31 | 2,800 |
Oct 06, 2022 | 35.90 | 35.90 | 35.90 | 35.90 | 35.50 | - |
Oct 05, 2022 | 35.90 | 35.90 | 35.90 | 35.90 | 35.50 | 100 |
Oct 04, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.14 | - |
Oct 03, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 32.14 | 100 |
Sept 30, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 33.82 | - |
Sept 29, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 33.82 | - |
Sept 28, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 33.82 | - |
Sept 27, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 33.82 | - |
Sept 26, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 33.82 | - |
Sept 23, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 33.82 | 100 |
Sept 22, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 33.82 | - |
Sept 21, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 33.82 | - |
Sept 20, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 33.82 | 100 |
Sept 19, 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.12 | - |
Sept 16, 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.12 | - |
Sept 15, 2022 | 34.50 | 34.50 | 34.50 | 34.50 | 34.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |