Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 349 |
Jan 26, 2023 | 35.10 | 35.11 | 35.10 | 35.10 | 35.10 | 500 |
Jan 25, 2023 | 34.84 | 35.18 | 34.84 | 35.14 | 35.14 | 1,000 |
Jan 24, 2023 | 34.72 | 34.95 | 34.72 | 34.95 | 34.95 | 2,500 |
Jan 23, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 400 |
Jan 20, 2023 | 34.52 | 34.66 | 34.52 | 34.66 | 34.66 | 400 |
Jan 19, 2023 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
Jan 18, 2023 | 34.52 | 34.57 | 34.41 | 34.47 | 34.47 | 3,300 |
Jan 17, 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
Jan 16, 2023 | 34.19 | 34.19 | 34.14 | 34.14 | 34.14 | 800 |
Jan 13, 2023 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
Jan 12, 2023 | 33.64 | 33.98 | 33.64 | 33.98 | 33.98 | 3,500 |
Jan 11, 2023 | 33.10 | 33.44 | 33.10 | 33.44 | 33.44 | 100 |
Jan 10, 2023 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 200 |
Jan 09, 2023 | 33.25 | 33.25 | 33.18 | 33.18 | 33.18 | 1,300 |
Jan 06, 2023 | 33.00 | 33.13 | 32.96 | 33.13 | 33.13 | 1,700 |
Jan 05, 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1,500 |
Jan 04, 2023 | 33.09 | 33.09 | 32.77 | 32.77 | 32.77 | 12,000 |
Jan 03, 2023 | 33.10 | 33.10 | 32.98 | 32.99 | 32.99 | 4,900 |
Dec 30, 2022 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - |
Dec 29, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Dec 28, 2022 | 33.10 | 33.13 | 33.05 | 33.05 | 33.05 | 3,900 |
Dec 23, 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 500 |
Dec 22, 2022 | 33.38 | 33.38 | 33.35 | 33.35 | 33.35 | 100 |
Dec 21, 2022 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 200 |
Dec 20, 2022 | 33.50 | 33.50 | 33.46 | 33.46 | 33.46 | 1,000 |
Dec 19, 2022 | 33.38 | 33.38 | 33.22 | 33.23 | 33.23 | 700 |
Dec 16, 2022 | 33.27 | 33.43 | 33.27 | 33.43 | 33.43 | 500 |
Dec 15, 2022 | 33.70 | 33.70 | 33.25 | 33.33 | 33.33 | 2,500 |
Dec 14, 2022 | 34.08 | 34.12 | 33.91 | 33.91 | 33.91 | 1,100 |
Dec 13, 2022 | 34.24 | 34.24 | 33.98 | 33.98 | 33.98 | 400 |
Dec 12, 2022 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
Dec 09, 2022 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 1,200 |
Dec 08, 2022 | 33.36 | 33.36 | 33.30 | 33.30 | 33.30 | 300 |
Dec 07, 2022 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
Dec 06, 2022 | 33.42 | 33.42 | 33.21 | 33.21 | 33.21 | 800 |
Dec 05, 2022 | 33.39 | 33.39 | 33.21 | 33.21 | 33.21 | 600 |
Dec 02, 2022 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 400 |
Dec 01, 2022 | 33.61 | 33.61 | 33.60 | 33.60 | 33.60 | 3,700 |
Nov 30, 2022 | 33.28 | 33.55 | 33.25 | 33.55 | 33.55 | 10,300 |
Nov 29, 2022 | 33.20 | 33.30 | 33.20 | 33.30 | 33.30 | 700 |
Nov 28, 2022 | 33.14 | 33.14 | 32.95 | 32.95 | 32.95 | 1,100 |
Nov 25, 2022 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 200 |
Nov 24, 2022 | 33.19 | 33.19 | 33.09 | 33.09 | 33.09 | 4,400 |
Nov 23, 2022 | 32.54 | 32.83 | 32.54 | 32.83 | 32.83 | 100 |
Nov 22, 2022 | 32.54 | 32.54 | 32.51 | 32.51 | 32.51 | 100 |
Nov 21, 2022 | 32.12 | 32.17 | 32.12 | 32.17 | 32.17 | 200 |
Nov 18, 2022 | 32.17 | 32.39 | 32.17 | 32.39 | 32.39 | 100 |
Nov 17, 2022 | 32.05 | 32.17 | 32.05 | 32.17 | 32.17 | 2,900 |
Nov 16, 2022 | 32.33 | 32.33 | 32.19 | 32.31 | 32.31 | 1,300 |
Nov 15, 2022 | 32.63 | 32.63 | 32.39 | 32.39 | 32.39 | 500 |
Nov 14, 2022 | 32.01 | 32.25 | 32.01 | 32.18 | 32.18 | 800 |
Nov 11, 2022 | 32.16 | 32.39 | 32.13 | 32.34 | 32.34 | 16,300 |
Nov 10, 2022 | 31.37 | 31.70 | 31.37 | 31.70 | 31.70 | 2,400 |
Nov 09, 2022 | 30.68 | 30.71 | 30.68 | 30.70 | 30.70 | 1,200 |
Nov 08, 2022 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 600 |
Nov 07, 2022 | 30.74 | 30.74 | 30.59 | 30.66 | 30.66 | 2,600 |
Nov 04, 2022 | 30.33 | 30.46 | 30.33 | 30.46 | 30.46 | 900 |
Nov 03, 2022 | 30.20 | 30.20 | 30.18 | 30.18 | 30.18 | 800 |
Nov 02, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 400 |
Nov 01, 2022 | 30.48 | 30.48 | 30.43 | 30.43 | 30.43 | 300 |
Oct 31, 2022 | 30.10 | 30.10 | 29.99 | 30.00 | 30.00 | 600 |
Oct 28, 2022 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 300 |
Oct 27, 2022 | 29.95 | 30.01 | 29.95 | 29.99 | 29.99 | 1,500 |
Oct 26, 2022 | 30.05 | 30.20 | 30.05 | 30.17 | 30.17 | 2,100 |
Oct 25, 2022 | 29.68 | 29.80 | 29.68 | 29.79 | 29.79 | 1,500 |
Oct 24, 2022 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1,200 |
Oct 21, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Oct 20, 2022 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Oct 19, 2022 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 900 |
Oct 18, 2022 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 400 |
Oct 17, 2022 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 200 |
Oct 14, 2022 | 29.75 | 29.75 | 29.68 | 29.68 | 29.68 | 500 |
Oct 13, 2022 | 29.64 | 29.90 | 29.64 | 29.90 | 29.90 | 400 |
Oct 12, 2022 | 29.65 | 29.78 | 29.65 | 29.78 | 29.78 | 600 |
Oct 11, 2022 | 29.92 | 30.02 | 29.81 | 29.81 | 29.81 | 2,200 |
Oct 07, 2022 | 30.48 | 30.48 | 30.13 | 30.21 | 30.21 | 5,200 |
Oct 06, 2022 | 30.54 | 30.63 | 30.54 | 30.63 | 30.63 | 9,500 |
Oct 05, 2022 | 30.46 | 30.54 | 30.46 | 30.54 | 30.54 | 400 |
Oct 04, 2022 | 30.38 | 30.44 | 30.38 | 30.44 | 30.44 | 200 |
Oct 03, 2022 | 29.70 | 29.91 | 29.70 | 29.85 | 29.85 | 1,400 |
Sep 30, 2022 | 29.80 | 29.81 | 29.80 | 29.81 | 29.81 | 1,300 |
Sep 29, 2022 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1,100 |
Sep 28, 2022 | 29.87 | 30.27 | 29.85 | 30.27 | 30.27 | 1,300 |
Sep 27, 2022 | 29.90 | 29.92 | 29.90 | 29.92 | 29.92 | 700 |
Sep 26, 2022 | 30.22 | 30.22 | 30.12 | 30.12 | 30.12 | 800 |
Sep 23, 2022 | 30.40 | 30.52 | 30.20 | 30.30 | 30.30 | 15,800 |
Sep 22, 2022 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 4,300 |
Sep 21, 2022 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
Sep 20, 2022 | 30.83 | 30.83 | 30.81 | 30.81 | 30.81 | 900 |
Sep 19, 2022 | 30.78 | 30.95 | 30.78 | 30.95 | 30.95 | 1,800 |
Sep 16, 2022 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 200 |
Sep 15, 2022 | 30.78 | 30.84 | 30.78 | 30.78 | 30.78 | 500 |
Sep 14, 2022 | 31.00 | 31.00 | 30.90 | 30.91 | 30.91 | 300 |
Sep 13, 2022 | 30.89 | 30.89 | 30.85 | 30.85 | 30.85 | 1,400 |
Sep 12, 2022 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
Sep 09, 2022 | 31.20 | 31.21 | 31.17 | 31.21 | 31.21 | 500 |
Sep 08, 2022 | 30.67 | 30.68 | 30.67 | 30.67 | 30.67 | 1,500 |
Sep 07, 2022 | 30.51 | 30.51 | 30.43 | 30.51 | 30.51 | 1,400 |
Sep 06, 2022 | 30.81 | 30.81 | 30.64 | 30.64 | 30.64 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |