Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
Jan 26, 2023 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 100 |
Jan 25, 2023 | 31.63 | 31.80 | 31.63 | 31.80 | 31.80 | 1,000 |
Jan 24, 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
Jan 23, 2023 | 31.67 | 31.89 | 31.67 | 31.89 | 31.89 | 100 |
Jan 20, 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
Jan 19, 2023 | 30.69 | 30.86 | 30.69 | 30.86 | 30.86 | 100 |
Jan 18, 2023 | 31.43 | 31.43 | 31.19 | 31.19 | 31.19 | 200 |
Jan 17, 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Jan 13, 2023 | 31.33 | 31.43 | 31.33 | 31.43 | 31.43 | 100 |
Jan 12, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 100 |
Jan 11, 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 100 |
Jan 10, 2023 | 30.62 | 30.69 | 30.62 | 30.69 | 30.69 | 100 |
Jan 09, 2023 | 30.50 | 30.50 | 30.33 | 30.33 | 30.33 | 9,300 |
Jan 06, 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
Jan 05, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Jan 04, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Jan 03, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 100 |
Dec 30, 2022 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
Dec 29, 2022 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 100 |
Dec 28, 2022 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 100 |
Dec 27, 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 100 |
Dec 23, 2022 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Dec 22, 2022 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 100 |
Dec 22, 2022 | 0.203 Dividend | |||||
Dec 21, 2022 | 29.42 | 29.42 | 29.42 | 29.42 | 29.22 | - |
Dec 20, 2022 | 29.06 | 29.06 | 29.06 | 29.06 | 28.86 | 100 |
Dec 19, 2022 | 28.97 | 28.97 | 28.97 | 28.97 | 28.77 | - |
Dec 16, 2022 | 29.29 | 29.29 | 29.29 | 29.29 | 29.09 | - |
Dec 15, 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | - |
Dec 14, 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 30.26 | 100 |
Dec 13, 2022 | 31.06 | 31.06 | 30.55 | 30.66 | 30.44 | 500 |
Dec 12, 2022 | 30.13 | 30.13 | 30.13 | 30.13 | 29.92 | - |
Dec 09, 2022 | 30.02 | 30.02 | 30.02 | 30.02 | 29.82 | - |
Dec 08, 2022 | 30.08 | 30.08 | 30.08 | 30.08 | 29.87 | - |
Dec 07, 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 29.94 | 100 |
Dec 06, 2022 | 30.01 | 30.04 | 30.01 | 30.04 | 29.83 | 300 |
Dec 05, 2022 | 30.56 | 30.56 | 30.56 | 30.56 | 30.35 | 100 |
Dec 02, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | - |
Dec 01, 2022 | 30.87 | 30.87 | 30.87 | 30.87 | 30.66 | 100 |
Nov 30, 2022 | 29.86 | 30.77 | 29.85 | 30.77 | 30.56 | 300 |
Nov 29, 2022 | 29.91 | 30.22 | 29.91 | 30.09 | 29.89 | 200 |
Nov 28, 2022 | 29.99 | 29.99 | 29.99 | 29.99 | 29.78 | 100 |
Nov 25, 2022 | 30.83 | 30.83 | 30.83 | 30.83 | 30.61 | - |
Nov 23, 2022 | 30.83 | 30.83 | 30.83 | 30.83 | 30.61 | - |
Nov 22, 2022 | 30.35 | 30.61 | 30.20 | 30.57 | 30.36 | 1,800 |
Nov 21, 2022 | 30.09 | 30.09 | 30.09 | 30.09 | 29.88 | - |
Nov 18, 2022 | 30.39 | 30.39 | 30.39 | 30.39 | 30.18 | 100 |
Nov 17, 2022 | 30.12 | 30.19 | 30.03 | 30.19 | 29.98 | 400 |
Nov 16, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.29 | 100 |
Nov 15, 2022 | 31.17 | 31.17 | 31.17 | 31.17 | 30.95 | - |
Nov 14, 2022 | 30.98 | 30.98 | 30.98 | 30.98 | 30.76 | 100 |
Nov 11, 2022 | 31.20 | 31.20 | 31.20 | 31.20 | 30.98 | 100 |
Nov 10, 2022 | 29.20 | 30.12 | 29.20 | 30.12 | 29.91 | 300 |
Nov 09, 2022 | 28.13 | 28.13 | 28.13 | 28.13 | 27.94 | 100 |
Nov 08, 2022 | 28.67 | 28.67 | 28.67 | 28.67 | 28.47 | - |
Nov 07, 2022 | 28.31 | 28.31 | 28.31 | 28.31 | 28.12 | 100 |
Nov 04, 2022 | 27.30 | 27.91 | 27.30 | 27.91 | 27.72 | 400 |
Nov 03, 2022 | 26.72 | 26.72 | 26.72 | 26.72 | 26.53 | 100 |
Nov 02, 2022 | 26.78 | 26.78 | 26.78 | 26.78 | 26.59 | - |
Nov 01, 2022 | 28.00 | 28.00 | 27.85 | 27.85 | 27.66 | 300 |
Oct 31, 2022 | 27.65 | 27.65 | 27.65 | 27.65 | 27.46 | 100 |
Oct 28, 2022 | 27.85 | 27.85 | 27.85 | 27.85 | 27.66 | 100 |
Oct 27, 2022 | 27.63 | 27.63 | 27.63 | 27.63 | 27.44 | - |
Oct 26, 2022 | 27.79 | 27.79 | 27.79 | 27.79 | 27.60 | - |
Oct 25, 2022 | 27.89 | 27.89 | 27.89 | 27.89 | 27.70 | 100 |
Oct 24, 2022 | 27.37 | 27.37 | 27.37 | 27.37 | 27.18 | - |
Oct 21, 2022 | 27.28 | 27.28 | 27.28 | 27.28 | 27.09 | 100 |
Oct 20, 2022 | 26.62 | 26.62 | 26.62 | 26.62 | 26.44 | - |
Oct 19, 2022 | 26.76 | 26.76 | 26.76 | 26.76 | 26.57 | - |
Oct 18, 2022 | 27.11 | 27.11 | 27.11 | 27.11 | 26.92 | - |
Oct 17, 2022 | 26.63 | 26.63 | 26.63 | 26.63 | 26.45 | - |
Oct 14, 2022 | 25.77 | 25.77 | 25.77 | 25.77 | 25.59 | 100 |
Oct 13, 2022 | 26.39 | 26.39 | 26.39 | 26.39 | 26.20 | 100 |
Oct 12, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 25.60 | 100 |
Oct 11, 2022 | 26.02 | 26.02 | 25.93 | 25.93 | 25.75 | 100 |
Oct 10, 2022 | 26.22 | 26.36 | 26.18 | 26.36 | 26.17 | 900 |
Oct 07, 2022 | 27.01 | 27.01 | 26.33 | 26.33 | 26.15 | 200 |
Oct 06, 2022 | 27.41 | 27.41 | 27.41 | 27.41 | 27.22 | 100 |
Oct 05, 2022 | 27.62 | 27.62 | 27.62 | 27.62 | 27.43 | 100 |
Oct 04, 2022 | 27.42 | 27.42 | 27.42 | 27.42 | 27.23 | - |
Oct 03, 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 26.10 | 100 |
Sept 30, 2022 | 25.42 | 25.42 | 25.42 | 25.42 | 25.24 | 100 |
Sept 29, 2022 | 25.63 | 25.63 | 25.63 | 25.63 | 25.45 | 100 |
Sept 28, 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 26.08 | 100 |
Sept 27, 2022 | 25.90 | 25.90 | 25.63 | 25.63 | 25.45 | 400 |
Sept 26, 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 25.59 | 100 |
Sept 23, 2022 | 26.18 | 26.20 | 26.18 | 26.20 | 26.02 | 100 |
Sept 22, 2022 | 27.15 | 27.15 | 27.15 | 27.15 | 26.96 | 100 |
Sept 21, 2022 | 28.14 | 28.14 | 27.55 | 27.55 | 27.36 | 100 |
Sept 21, 2022 | 0.027 Dividend | |||||
Sept 20, 2022 | 28.18 | 28.18 | 28.18 | 28.18 | 27.96 | 100 |
Sept 19, 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 28.57 | 100 |
Sept 16, 2022 | 28.71 | 28.71 | 28.39 | 28.39 | 28.17 | 100 |
Sept 15, 2022 | 29.09 | 29.09 | 29.09 | 29.09 | 28.86 | 100 |
Sept 14, 2022 | 29.32 | 29.32 | 29.32 | 29.32 | 29.09 | 300 |
Sept 13, 2022 | 29.61 | 29.61 | 29.61 | 29.61 | 29.38 | 100 |
Sept 12, 2022 | 31.06 | 31.06 | 30.98 | 30.98 | 30.73 | 100 |
Sept 09, 2022 | 30.05 | 30.36 | 30.05 | 30.36 | 30.13 | 300 |
Sept 08, 2022 | 29.76 | 29.76 | 29.76 | 29.76 | 29.53 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |