Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 30.33 | 30.46 | 30.33 | 30.42 | 30.42 | 1,723 |
Mar 17, 2023 | 30.14 | 30.14 | 30.13 | 30.13 | 30.13 | 500 |
Mar 16, 2023 | 30.42 | 30.58 | 30.42 | 30.58 | 30.58 | 2,800 |
Mar 15, 2023 | 30.14 | 30.19 | 30.14 | 30.19 | 30.19 | 2,346 |
Mar 14, 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 200 |
Mar 13, 2023 | 30.20 | 30.51 | 30.04 | 30.12 | 30.12 | 4,800 |
Mar 10, 2023 | 30.42 | 30.42 | 30.25 | 30.31 | 30.31 | 4,229 |
Mar 09, 2023 | 30.67 | 30.75 | 30.67 | 30.75 | 30.75 | 1,700 |
Mar 08, 2023 | 30.77 | 30.77 | 30.69 | 30.69 | 30.69 | 2,659 |
Mar 07, 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Mar 06, 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 100 |
Mar 03, 2023 | 30.51 | 30.60 | 30.51 | 30.60 | 30.60 | 200 |
Mar 02, 2023 | 30.28 | 30.50 | 30.28 | 30.50 | 30.50 | 3,165 |
Mar 01, 2023 | 30.32 | 30.32 | 30.27 | 30.31 | 30.31 | 700 |
Feb 28, 2023 | 30.63 | 30.72 | 30.63 | 30.68 | 30.68 | 1,200 |
Feb 27, 2023 | 30.97 | 31.04 | 30.67 | 30.67 | 30.67 | 6,278 |
Feb 24, 2023 | 30.96 | 30.96 | 30.85 | 30.87 | 30.87 | 800 |
Feb 23, 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 100 |
Feb 22, 2023 | 31.07 | 31.07 | 30.90 | 30.90 | 30.90 | 1,700 |
Feb 21, 2023 | 31.05 | 31.05 | 30.98 | 30.98 | 30.98 | 1,505 |
Feb 17, 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 189 |
Feb 16, 2023 | 30.61 | 30.83 | 30.61 | 30.78 | 30.78 | 600 |
Feb 15, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Feb 14, 2023 | 30.93 | 30.93 | 30.64 | 30.64 | 30.64 | 907 |
Feb 13, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Feb 10, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 200 |
Feb 09, 2023 | 30.84 | 30.84 | 30.68 | 30.68 | 30.68 | 2,000 |
Feb 08, 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 600 |
Feb 07, 2023 | 30.96 | 30.96 | 30.85 | 30.96 | 30.96 | 1,100 |
Feb 06, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
Feb 03, 2023 | 30.70 | 30.89 | 30.70 | 30.86 | 30.86 | 900 |
Feb 02, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
Feb 01, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 100 |
Jan 31, 2023 | 30.87 | 30.87 | 30.74 | 30.78 | 30.78 | 1,100 |
Jan 30, 2023 | 30.85 | 30.88 | 30.84 | 30.84 | 30.84 | 904 |
Jan 27, 2023 | 30.71 | 30.79 | 30.64 | 30.79 | 30.79 | 1,400 |
Jan 26, 2023 | 30.73 | 30.88 | 30.73 | 30.84 | 30.84 | 1,722 |
Jan 25, 2023 | 30.71 | 30.84 | 30.71 | 30.84 | 30.84 | 1,800 |
Jan 24, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
Jan 23, 2023 | 30.84 | 30.97 | 30.84 | 30.94 | 30.94 | 1,200 |
Jan 20, 2023 | 30.63 | 30.63 | 30.55 | 30.55 | 30.55 | 502 |
Jan 19, 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 100 |
Jan 18, 2023 | 31.37 | 31.37 | 31.14 | 31.14 | 31.14 | 210 |
Jan 17, 2023 | 31.68 | 31.68 | 31.65 | 31.65 | 31.65 | 871 |
Jan 16, 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
Jan 13, 2023 | 31.54 | 31.54 | 31.46 | 31.46 | 31.46 | 700 |
Jan 12, 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 100 |
Jan 11, 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 171 |
Jan 10, 2023 | 31.54 | 31.58 | 31.47 | 31.58 | 31.58 | 400 |
Jan 09, 2023 | 31.79 | 31.79 | 31.74 | 31.74 | 31.74 | 696 |
Jan 06, 2023 | 31.81 | 31.81 | 31.78 | 31.78 | 31.78 | 248 |
Jan 05, 2023 | 31.50 | 31.52 | 31.41 | 31.44 | 31.44 | 498 |
Jan 04, 2023 | 31.71 | 31.71 | 31.48 | 31.59 | 31.59 | 815 |
Jan 03, 2023 | 31.58 | 31.69 | 31.54 | 31.69 | 31.69 | 658 |
Dec 30, 2022 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 100 |
Dec 29, 2022 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 100 |
Dec 28, 2022 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Dec 23, 2022 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Dec 22, 2022 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
Dec 21, 2022 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 167 |
Dec 20, 2022 | 31.49 | 31.55 | 31.39 | 31.55 | 31.55 | 903 |
Dec 19, 2022 | 31.72 | 31.72 | 31.53 | 31.53 | 31.53 | 301 |
Dec 16, 2022 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
Dec 15, 2022 | 31.98 | 31.98 | 31.91 | 31.91 | 31.91 | 300 |
Dec 14, 2022 | 32.64 | 32.64 | 32.12 | 32.27 | 32.27 | 1,700 |
Dec 13, 2022 | 32.39 | 32.39 | 32.19 | 32.30 | 32.30 | 569 |
Dec 12, 2022 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Dec 09, 2022 | 32.23 | 32.35 | 32.22 | 32.22 | 32.22 | 1,000 |
Dec 08, 2022 | 32.09 | 32.16 | 32.06 | 32.13 | 32.13 | 667 |
Dec 07, 2022 | 32.12 | 32.13 | 32.06 | 32.13 | 32.13 | 1,100 |
Dec 06, 2022 | 32.11 | 32.11 | 32.00 | 32.08 | 32.08 | 1,200 |
Dec 05, 2022 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 215 |
Dec 02, 2022 | 31.96 | 32.02 | 31.96 | 32.02 | 32.02 | 300 |
Dec 01, 2022 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 100 |
Nov 30, 2022 | 31.38 | 31.86 | 31.38 | 31.86 | 31.86 | 1,503 |
Nov 29, 2022 | 31.48 | 31.61 | 31.45 | 31.60 | 31.60 | 1,200 |
Nov 28, 2022 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Nov 25, 2022 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Nov 24, 2022 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
Nov 23, 2022 | 31.28 | 31.35 | 31.25 | 31.33 | 31.33 | 2,542 |
Nov 22, 2022 | 31.20 | 31.21 | 31.20 | 31.21 | 31.21 | 435 |
Nov 21, 2022 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 100 |
Nov 18, 2022 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Nov 17, 2022 | 30.22 | 30.23 | 30.22 | 30.22 | 30.22 | 2,800 |
Nov 16, 2022 | 30.37 | 30.46 | 30.37 | 30.39 | 30.39 | 1,500 |
Nov 15, 2022 | 30.33 | 30.33 | 30.05 | 30.12 | 30.12 | 1,300 |
Nov 14, 2022 | 30.23 | 30.33 | 30.23 | 30.33 | 30.33 | 900 |
Nov 11, 2022 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 200 |
Nov 10, 2022 | 30.58 | 30.64 | 30.56 | 30.60 | 30.60 | 400 |
Nov 09, 2022 | 30.33 | 30.33 | 30.18 | 30.18 | 30.18 | 400 |
Nov 08, 2022 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 100 |
Nov 07, 2022 | 30.05 | 30.07 | 30.05 | 30.07 | 30.07 | 274 |
Nov 04, 2022 | 30.15 | 30.30 | 29.94 | 30.01 | 30.01 | 1,700 |
Nov 03, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 100 |
Nov 02, 2022 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 184 |
Nov 01, 2022 | 30.61 | 30.62 | 30.58 | 30.58 | 30.58 | 307 |
Oct 31, 2022 | 30.76 | 30.87 | 30.76 | 30.87 | 30.87 | 201 |
Oct 28, 2022 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 200 |
Oct 27, 2022 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 131 |
Oct 26, 2022 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |