Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 30.64 | 30.70 | 30.64 | 30.70 | 30.70 | 300 |
31 Jan 2023 | 29.84 | 29.94 | 29.68 | 29.94 | 29.94 | 1,400 |
30 Jan 2023 | 30.14 | 30.14 | 30.10 | 30.10 | 30.10 | 1,200 |
27 Jan 2023 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2,100 |
26 Jan 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
25 Jan 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
24 Jan 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 200 |
23 Jan 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
20 Jan 2023 | 30.25 | 30.25 | 29.75 | 29.75 | 29.75 | 56,600 |
19 Jan 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 100 |
18 Jan 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 200 |
17 Jan 2023 | 30.47 | 30.47 | 30.18 | 30.18 | 30.18 | 1,300 |
13 Jan 2023 | 31.93 | 32.25 | 31.56 | 31.56 | 31.56 | 1,500 |
12 Jan 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
11 Jan 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
10 Jan 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 400 |
09 Jan 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 100 |
06 Jan 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 21,300 |
05 Jan 2023 | 32.21 | 33.01 | 31.50 | 33.01 | 33.01 | 29,400 |
04 Jan 2023 | 31.83 | 33.08 | 31.67 | 33.08 | 33.08 | 2,900 |
03 Jan 2023 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
30 Dec 2022 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
29 Dec 2022 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
28 Dec 2022 | 28.60 | 28.60 | 28.46 | 28.46 | 28.46 | 2,000 |
27 Dec 2022 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
23 Dec 2022 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
22 Dec 2022 | 28.88 | 28.88 | 28.73 | 28.73 | 28.73 | 300 |
21 Dec 2022 | 28.82 | 29.02 | 28.82 | 29.02 | 29.02 | 400 |
20 Dec 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
19 Dec 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
16 Dec 2022 | 28.80 | 29.05 | 27.69 | 28.00 | 28.00 | 1,000 |
15 Dec 2022 | 29.75 | 29.75 | 28.45 | 28.65 | 28.65 | 1,800 |
14 Dec 2022 | 29.02 | 29.15 | 29.02 | 29.15 | 29.15 | 1,100 |
13 Dec 2022 | 29.51 | 30.17 | 29.06 | 29.06 | 29.06 | 3,900 |
12 Dec 2022 | 28.92 | 28.92 | 28.87 | 28.87 | 28.87 | 1,700 |
09 Dec 2022 | 29.74 | 29.74 | 29.21 | 29.21 | 29.21 | 400 |
08 Dec 2022 | 29.90 | 29.90 | 29.40 | 29.40 | 29.40 | 600 |
07 Dec 2022 | 29.14 | 29.33 | 28.42 | 28.42 | 28.42 | 600 |
06 Dec 2022 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
05 Dec 2022 | 29.86 | 29.86 | 29.80 | 29.80 | 29.80 | 8,500 |
02 Dec 2022 | 28.83 | 29.45 | 28.75 | 28.75 | 28.75 | 7,800 |
01 Dec 2022 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
30 Nov 2022 | 28.95 | 29.25 | 28.95 | 29.25 | 29.25 | 1,300 |
29 Nov 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 200 |
28 Nov 2022 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 300 |
25 Nov 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 300 |
23 Nov 2022 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 30,000 |
22 Nov 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 70,100 |
21 Nov 2022 | 27.31 | 27.31 | 26.28 | 26.28 | 26.28 | 35,200 |
18 Nov 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 100 |
17 Nov 2022 | 27.28 | 28.75 | 27.01 | 28.75 | 28.75 | 4,100 |
16 Nov 2022 | 26.37 | 26.78 | 26.37 | 26.78 | 26.78 | 1,145,500 |
15 Nov 2022 | 26.93 | 27.20 | 26.88 | 26.88 | 26.88 | 38,500 |
14 Nov 2022 | 26.24 | 26.24 | 25.52 | 25.52 | 25.52 | 66,300 |
11 Nov 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 400 |
10 Nov 2022 | 22.05 | 23.10 | 21.89 | 23.10 | 23.10 | 2,400 |
09 Nov 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 130,100 |
08 Nov 2022 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 34,100 |
07 Nov 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
04 Nov 2022 | 21.47 | 22.20 | 21.47 | 22.20 | 22.20 | 300 |
03 Nov 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 75,100 |
02 Nov 2022 | 19.85 | 19.85 | 19.74 | 19.74 | 19.74 | 61,300 |
01 Nov 2022 | 19.49 | 19.49 | 19.20 | 19.20 | 19.20 | 1,200 |
31 Oct 2022 | 17.87 | 19.00 | 17.87 | 18.91 | 18.91 | 54,700 |
28 Oct 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 201,200 |
27 Oct 2022 | 19.43 | 20.55 | 19.43 | 19.94 | 19.94 | 31,100 |
26 Oct 2022 | 19.38 | 21.00 | 19.38 | 20.84 | 20.84 | 25,800 |
25 Oct 2022 | 18.55 | 19.29 | 18.55 | 19.29 | 19.29 | 50,100 |
24 Oct 2022 | 17.63 | 18.68 | 16.80 | 18.29 | 18.29 | 58,300 |
21 Oct 2022 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 67,100 |
20 Oct 2022 | 21.27 | 21.39 | 21.10 | 21.10 | 21.10 | 83,100 |
19 Oct 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 400 |
18 Oct 2022 | 22.40 | 22.40 | 22.15 | 22.15 | 22.15 | 82,500 |
17 Oct 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 80,000 |
14 Oct 2022 | 21.79 | 22.64 | 21.00 | 21.30 | 21.30 | 88,600 |
13 Oct 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 57,000 |
12 Oct 2022 | 23.20 | 23.73 | 22.93 | 23.73 | 23.73 | 72,500 |
11 Oct 2022 | 23.48 | 23.58 | 23.48 | 23.58 | 23.58 | 800 |
10 Oct 2022 | 24.74 | 24.74 | 23.24 | 23.24 | 23.24 | 6,100 |
07 Oct 2022 | 24.60 | 24.90 | 24.60 | 24.85 | 24.85 | 40,600 |
06 Oct 2022 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 38,100 |
05 Oct 2022 | 26.62 | 26.65 | 26.60 | 26.60 | 26.60 | 73,500 |
04 Oct 2022 | 25.49 | 26.00 | 25.49 | 26.00 | 26.00 | 1,400 |
03 Oct 2022 | 24.04 | 24.41 | 24.04 | 24.41 | 24.41 | 300 |
30 Sept 2022 | 25.20 | 25.60 | 24.90 | 25.60 | 25.60 | 600 |
29 Sept 2022 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 48,200 |
28 Sept 2022 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 28,500 |
27 Sept 2022 | 26.42 | 26.42 | 26.36 | 26.36 | 26.36 | 39,400 |
26 Sept 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
23 Sept 2022 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 800 |
22 Sept 2022 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 300 |
21 Sept 2022 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 200 |
20 Sept 2022 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
19 Sept 2022 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 65,300 |
16 Sept 2022 | 27.90 | 28.08 | 27.90 | 27.90 | 27.90 | 800 |
15 Sept 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
14 Sept 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 700 |
13 Sept 2022 | 29.35 | 29.35 | 28.78 | 28.78 | 28.78 | 58,800 |
12 Sept 2022 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1,800 |
09 Sept 2022 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 70,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |