Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 9 |
01 Feb 2023 | 29.75 | 29.88 | 29.70 | 29.88 | 29.88 | 300 |
31 Jan 2023 | 29.26 | 29.33 | 29.22 | 29.33 | 29.33 | 100 |
30 Jan 2023 | 29.20 | 29.20 | 28.54 | 28.66 | 28.66 | 300 |
27 Jan 2023 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 500 |
26 Jan 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 100 |
25 Jan 2023 | 27.24 | 27.66 | 27.24 | 27.66 | 27.66 | 41,500 |
24 Jan 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 2,700 |
23 Jan 2023 | 27.17 | 27.17 | 26.62 | 26.62 | 26.62 | 3,000 |
20 Jan 2023 | 26.50 | 26.60 | 26.39 | 26.60 | 26.60 | 400 |
19 Jan 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 100 |
18 Jan 2023 | 26.90 | 26.90 | 26.43 | 26.43 | 26.43 | 100 |
17 Jan 2023 | 26.75 | 26.75 | 26.37 | 26.41 | 26.41 | 1,300 |
13 Jan 2023 | 26.50 | 26.90 | 26.50 | 26.90 | 26.90 | 300 |
12 Jan 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
11 Jan 2023 | 26.10 | 26.42 | 25.84 | 26.42 | 26.42 | 3,000 |
10 Jan 2023 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 500 |
09 Jan 2023 | 27.15 | 27.15 | 26.97 | 26.97 | 26.97 | 100 |
06 Jan 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 100 |
05 Jan 2023 | 26.65 | 26.78 | 26.64 | 26.77 | 26.77 | 500 |
04 Jan 2023 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 10,300 |
03 Jan 2023 | 25.69 | 26.22 | 25.69 | 26.20 | 26.20 | 2,800 |
30 Dec 2022 | 24.90 | 25.35 | 24.90 | 25.13 | 25.13 | 200 |
29 Dec 2022 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 100 |
28 Dec 2022 | 25.03 | 25.28 | 24.71 | 25.28 | 25.28 | 18,000 |
27 Dec 2022 | 25.56 | 25.56 | 24.42 | 24.77 | 24.77 | 400 |
23 Dec 2022 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | 500 |
22 Dec 2022 | 24.90 | 25.58 | 24.15 | 24.15 | 24.15 | 1,200 |
21 Dec 2022 | 24.45 | 25.15 | 24.45 | 25.15 | 25.15 | 700 |
20 Dec 2022 | 23.75 | 23.75 | 23.65 | 23.65 | 23.65 | 200 |
19 Dec 2022 | 23.85 | 23.85 | 23.54 | 23.74 | 23.74 | 500 |
16 Dec 2022 | 23.61 | 23.68 | 23.61 | 23.68 | 23.68 | 100 |
15 Dec 2022 | 23.52 | 23.67 | 23.24 | 23.25 | 23.25 | 800 |
14 Dec 2022 | 23.98 | 24.42 | 23.80 | 23.81 | 23.81 | 600 |
13 Dec 2022 | 24.49 | 24.65 | 24.49 | 24.65 | 24.65 | 300 |
12 Dec 2022 | 23.45 | 23.75 | 23.44 | 23.44 | 23.44 | 300 |
09 Dec 2022 | 23.71 | 23.71 | 23.48 | 23.48 | 23.48 | 200 |
08 Dec 2022 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 100 |
07 Dec 2022 | 23.04 | 23.85 | 23.04 | 23.85 | 23.85 | 700 |
06 Dec 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 100 |
05 Dec 2022 | 24.40 | 24.45 | 23.95 | 24.00 | 24.00 | 700 |
02 Dec 2022 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | 3,200 |
01 Dec 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 100 |
30 Nov 2022 | 24.74 | 24.74 | 24.34 | 24.34 | 24.34 | 400 |
29 Nov 2022 | 24.72 | 25.00 | 24.64 | 24.64 | 24.64 | 1,400 |
28 Nov 2022 | 24.80 | 25.10 | 24.54 | 24.82 | 24.82 | 400 |
25 Nov 2022 | 25.01 | 25.29 | 25.01 | 25.29 | 25.29 | 600 |
23 Nov 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1,000 |
22 Nov 2022 | 24.58 | 24.58 | 24.46 | 24.46 | 24.46 | 100 |
21 Nov 2022 | 24.75 | 24.75 | 24.30 | 24.30 | 24.30 | 1,200 |
18 Nov 2022 | 24.55 | 25.00 | 24.55 | 25.00 | 25.00 | 400 |
17 Nov 2022 | 24.10 | 24.10 | 24.05 | 24.05 | 24.05 | 400 |
16 Nov 2022 | 24.25 | 25.15 | 24.00 | 24.00 | 24.00 | 15,400 |
15 Nov 2022 | 25.35 | 25.47 | 24.54 | 24.54 | 24.54 | 1,400 |
14 Nov 2022 | 24.95 | 24.95 | 24.73 | 24.73 | 24.73 | 1,400 |
11 Nov 2022 | 25.82 | 25.90 | 23.71 | 25.89 | 25.89 | 1,200 |
10 Nov 2022 | 24.64 | 24.64 | 22.81 | 22.81 | 22.81 | 500 |
09 Nov 2022 | 24.04 | 24.04 | 22.80 | 22.80 | 22.80 | 200 |
08 Nov 2022 | 23.61 | 24.04 | 23.61 | 24.01 | 24.01 | 100 |
07 Nov 2022 | 23.94 | 24.10 | 23.32 | 23.58 | 23.58 | 600 |
04 Nov 2022 | 23.74 | 23.74 | 23.47 | 23.47 | 23.47 | 100 |
03 Nov 2022 | 22.17 | 22.77 | 22.17 | 22.35 | 22.35 | 400 |
02 Nov 2022 | 22.21 | 22.36 | 22.20 | 22.36 | 22.36 | 200 |
01 Nov 2022 | 23.98 | 23.98 | 22.66 | 22.90 | 22.90 | 500 |
31 Oct 2022 | 22.89 | 22.94 | 22.62 | 22.94 | 22.94 | 5,100 |
28 Oct 2022 | 23.46 | 23.46 | 21.93 | 22.01 | 22.01 | 100 |
27 Oct 2022 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 200 |
26 Oct 2022 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3,600 |
25 Oct 2022 | 22.71 | 23.20 | 22.71 | 23.20 | 23.20 | 500 |
24 Oct 2022 | 23.32 | 23.58 | 21.92 | 21.92 | 21.92 | 7,300 |
21 Oct 2022 | 21.41 | 22.68 | 21.41 | 22.68 | 22.68 | 100 |
20 Oct 2022 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 100 |
19 Oct 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 100 |
18 Oct 2022 | 21.95 | 23.36 | 21.95 | 23.36 | 23.36 | 200 |
17 Oct 2022 | 22.90 | 22.90 | 21.31 | 21.61 | 21.61 | 200 |
14 Oct 2022 | 21.51 | 21.98 | 21.26 | 21.65 | 21.65 | 22,300 |
13 Oct 2022 | 20.19 | 21.89 | 20.19 | 21.37 | 21.37 | 4,300 |
12 Oct 2022 | 20.21 | 20.21 | 20.13 | 20.13 | 20.13 | 8,500 |
11 Oct 2022 | 20.06 | 20.40 | 20.06 | 20.40 | 20.40 | 400 |
10 Oct 2022 | 20.31 | 21.95 | 20.31 | 20.31 | 20.31 | 1,000 |
07 Oct 2022 | 19.91 | 20.20 | 19.91 | 20.20 | 20.20 | 700 |
06 Oct 2022 | 21.35 | 21.35 | 20.35 | 20.35 | 20.35 | 200 |
05 Oct 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 100 |
04 Oct 2022 | 20.41 | 22.10 | 20.41 | 22.10 | 22.10 | 200 |
03 Oct 2022 | 19.71 | 20.79 | 19.71 | 19.95 | 19.95 | 300 |
30 Sept 2022 | 19.25 | 20.54 | 19.10 | 19.75 | 19.75 | 1,900 |
29 Sept 2022 | 20.25 | 20.44 | 18.81 | 19.30 | 19.30 | 600 |
28 Sept 2022 | 19.98 | 20.53 | 19.98 | 20.53 | 20.53 | 8,800 |
27 Sept 2022 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 60,000 |
26 Sept 2022 | 21.95 | 21.95 | 21.40 | 21.40 | 21.40 | 200 |
23 Sept 2022 | 22.95 | 22.95 | 21.30 | 21.80 | 21.80 | 2,300 |
22 Sept 2022 | 22.61 | 24.24 | 22.61 | 22.95 | 22.95 | 8,500 |
21 Sept 2022 | 22.37 | 23.30 | 22.37 | 23.30 | 23.30 | 100 |
20 Sept 2022 | 22.86 | 24.10 | 22.86 | 22.86 | 22.86 | 500 |
19 Sept 2022 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 2,300 |
16 Sept 2022 | 23.08 | 24.90 | 23.08 | 23.40 | 23.40 | 1,700 |
15 Sept 2022 | 23.48 | 25.09 | 23.25 | 23.25 | 23.25 | 600 |
14 Sept 2022 | 24.25 | 24.49 | 23.88 | 24.30 | 24.30 | 3,200 |
13 Sept 2022 | 23.36 | 25.09 | 23.36 | 25.09 | 25.09 | 100 |
12 Sept 2022 | 25.39 | 25.55 | 23.55 | 24.05 | 24.05 | 11,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |