Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 29.550 | 29.850 | 28.850 | 29.500 | 29.500 | 12,476,309 |
Jan 31, 2023 | - | - | - | - | - | - |
Jan 30, 2023 | 30.550 | 30.700 | 28.600 | 28.850 | 28.850 | 46,359,463 |
Jan 27, 2023 | 29.950 | 30.800 | 29.250 | 30.550 | 30.550 | 35,010,355 |
Jan 26, 2023 | 30.800 | 31.550 | 28.600 | 29.350 | 29.350 | 45,933,399 |
Jan 20, 2023 | 29.650 | 30.200 | 29.550 | 30.000 | 30.000 | 15,325,398 |
Jan 19, 2023 | 28.900 | 29.800 | 28.550 | 29.750 | 29.750 | 22,944,811 |
Jan 18, 2023 | 27.600 | 29.350 | 27.550 | 29.000 | 29.000 | 15,977,114 |
Jan 17, 2023 | 28.450 | 28.700 | 27.650 | 27.950 | 27.950 | 20,038,130 |
Jan 16, 2023 | 29.050 | 29.900 | 28.500 | 28.750 | 28.750 | 21,844,351 |
Jan 13, 2023 | 28.250 | 28.850 | 28.050 | 28.750 | 28.750 | 15,763,214 |
Jan 12, 2023 | 29.100 | 29.500 | 27.550 | 28.100 | 28.100 | 21,699,433 |
Jan 11, 2023 | 29.450 | 29.700 | 28.250 | 28.400 | 28.400 | 24,687,817 |
Jan 10, 2023 | 28.400 | 29.600 | 28.050 | 29.350 | 29.350 | 34,632,332 |
Jan 09, 2023 | 27.300 | 28.600 | 27.300 | 28.000 | 28.000 | 25,449,344 |
Jan 06, 2023 | 28.500 | 28.600 | 26.500 | 27.000 | 27.000 | 31,800,731 |
Jan 05, 2023 | 28.650 | 29.100 | 27.700 | 27.800 | 27.800 | 32,785,602 |
Jan 04, 2023 | 27.300 | 28.050 | 26.600 | 28.050 | 28.050 | 29,435,503 |
Jan 03, 2023 | 25.900 | 28.200 | 25.450 | 26.900 | 26.900 | 31,833,140 |
Dec 30, 2022 | 26.200 | 26.500 | 25.900 | 25.900 | 25.900 | 20,197,729 |
Dec 29, 2022 | 25.100 | 26.000 | 24.900 | 25.800 | 25.800 | 28,366,579 |
Dec 28, 2022 | 25.850 | 26.100 | 24.500 | 25.400 | 25.400 | 46,638,082 |
Dec 23, 2022 | 24.800 | 25.200 | 24.450 | 25.000 | 25.000 | 16,852,549 |
Dec 22, 2022 | 25.650 | 25.750 | 24.850 | 25.350 | 25.350 | 23,233,829 |
Dec 21, 2022 | 25.400 | 25.400 | 24.350 | 25.150 | 25.150 | 23,866,053 |
Dec 20, 2022 | 24.800 | 25.500 | 24.500 | 25.200 | 25.200 | 25,747,433 |
Dec 19, 2022 | 25.500 | 26.000 | 24.500 | 24.900 | 24.900 | 41,061,892 |
Dec 16, 2022 | 25.550 | 26.150 | 25.100 | 25.900 | 25.900 | 30,318,518 |
Dec 15, 2022 | 26.100 | 26.100 | 25.100 | 25.650 | 25.650 | 18,811,950 |
Dec 14, 2022 | 27.000 | 27.000 | 25.600 | 25.950 | 25.950 | 30,839,955 |
Dec 13, 2022 | 25.600 | 26.800 | 25.400 | 26.550 | 26.550 | 26,262,934 |
Dec 12, 2022 | 26.350 | 27.200 | 25.150 | 25.450 | 25.450 | 39,781,726 |
Dec 09, 2022 | 25.850 | 27.200 | 25.200 | 26.300 | 26.300 | 61,746,805 |
Dec 08, 2022 | 23.900 | 26.450 | 23.900 | 25.850 | 25.850 | 64,398,717 |
Dec 07, 2022 | 24.700 | 26.900 | 23.250 | 23.500 | 23.500 | 94,412,519 |
Dec 06, 2022 | 23.800 | 25.350 | 23.650 | 24.700 | 24.700 | 53,175,488 |
Dec 05, 2022 | 22.000 | 24.700 | 21.650 | 24.300 | 24.300 | 73,332,667 |
Dec 02, 2022 | 21.850 | 22.400 | 20.750 | 21.350 | 21.350 | 48,856,008 |
Dec 01, 2022 | 22.350 | 23.400 | 21.250 | 21.450 | 21.450 | 71,095,241 |
Nov 30, 2022 | 19.880 | 21.000 | 19.640 | 21.000 | 21.000 | 40,697,159 |
Nov 29, 2022 | 19.000 | 19.920 | 18.500 | 19.880 | 19.880 | 34,010,653 |
Nov 28, 2022 | 17.340 | 19.000 | 16.440 | 18.800 | 18.800 | 42,934,169 |
Nov 25, 2022 | 18.120 | 18.120 | 17.240 | 17.340 | 17.340 | 15,174,610 |
Nov 24, 2022 | 18.060 | 18.140 | 17.620 | 18.040 | 18.040 | 9,038,032 |
Nov 23, 2022 | 17.740 | 17.940 | 17.340 | 17.720 | 17.720 | 9,784,765 |
Nov 22, 2022 | 18.220 | 18.420 | 17.600 | 17.800 | 17.800 | 17,954,745 |
Nov 21, 2022 | 18.940 | 19.000 | 17.900 | 18.100 | 18.100 | 33,683,566 |
Nov 18, 2022 | 20.100 | 20.250 | 19.480 | 19.620 | 19.620 | 18,383,541 |
Nov 17, 2022 | 19.860 | 20.150 | 19.240 | 19.960 | 19.960 | 23,567,748 |
Nov 16, 2022 | 19.860 | 20.150 | 19.560 | 20.000 | 20.000 | 23,363,492 |
Nov 15, 2022 | 18.900 | 20.500 | 18.780 | 19.880 | 19.880 | 37,665,108 |
Nov 14, 2022 | 19.780 | 19.800 | 18.300 | 18.740 | 18.740 | 47,676,187 |
Nov 11, 2022 | 18.000 | 18.780 | 17.600 | 18.740 | 18.740 | 45,982,431 |
Nov 10, 2022 | 17.000 | 17.060 | 16.440 | 16.800 | 16.800 | 22,927,204 |
Nov 09, 2022 | 17.720 | 18.120 | 17.020 | 17.160 | 17.160 | 27,757,934 |
Nov 08, 2022 | 17.300 | 18.000 | 16.880 | 17.660 | 17.660 | 19,836,299 |
Nov 07, 2022 | 16.460 | 17.500 | 16.120 | 17.040 | 17.040 | 24,725,645 |
Nov 04, 2022 | 16.480 | 17.480 | 16.460 | 16.900 | 16.900 | 46,492,505 |
Nov 03, 2022 | 16.020 | 16.580 | 15.960 | 16.200 | 16.200 | 27,797,442 |
Nov 02, 2022 | 15.220 | 17.280 | 14.960 | 17.120 | 17.120 | 54,678,337 |
Nov 01, 2022 | 13.860 | 15.360 | 13.440 | 15.280 | 15.280 | 54,932,453 |
Oct 31, 2022 | 12.500 | 14.060 | 12.500 | 13.700 | 13.700 | 44,174,499 |
Oct 28, 2022 | 14.120 | 14.120 | 13.040 | 13.120 | 13.120 | 46,435,437 |
Oct 27, 2022 | 14.480 | 14.660 | 14.060 | 14.120 | 14.120 | 21,281,604 |
Oct 26, 2022 | 13.580 | 14.780 | 13.420 | 14.040 | 14.040 | 79,069,651 |
Oct 25, 2022 | 13.900 | 14.020 | 13.200 | 13.720 | 13.720 | 31,726,305 |
Oct 24, 2022 | 14.280 | 14.720 | 13.900 | 14.000 | 14.000 | 51,333,666 |
Oct 21, 2022 | 15.400 | 15.540 | 14.440 | 14.860 | 14.860 | 26,716,614 |
Oct 20, 2022 | 14.680 | 15.540 | 14.140 | 15.080 | 15.080 | 52,634,210 |
Oct 19, 2022 | 15.940 | 16.120 | 15.220 | 15.300 | 15.300 | 25,401,694 |
Oct 18, 2022 | 16.160 | 16.420 | 15.380 | 16.180 | 16.180 | 32,379,808 |
Oct 17, 2022 | 15.980 | 16.260 | 15.560 | 16.000 | 16.000 | 30,764,184 |
Oct 14, 2022 | 16.940 | 17.240 | 16.160 | 16.240 | 16.240 | 39,913,808 |
Oct 13, 2022 | 18.200 | 18.220 | 16.200 | 16.740 | 16.740 | 49,429,247 |
Oct 12, 2022 | 18.580 | 18.760 | 17.640 | 18.100 | 18.100 | 23,783,756 |
Oct 11, 2022 | 19.720 | 19.740 | 18.520 | 18.820 | 18.820 | 21,802,071 |
Oct 10, 2022 | 21.050 | 21.150 | 19.620 | 19.660 | 19.660 | 28,102,791 |
Oct 07, 2022 | 21.250 | 22.000 | 21.150 | 21.650 | 21.650 | 36,896,957 |
Oct 06, 2022 | 21.150 | 21.500 | 21.000 | 21.250 | 21.250 | 16,438,329 |
Oct 05, 2022 | 21.000 | 21.300 | 20.750 | 21.050 | 21.050 | 41,685,378 |
Oct 03, 2022 | 19.560 | 19.980 | 19.340 | 19.960 | 19.960 | 33,044,271 |
Sept 30, 2022 | 19.940 | 20.250 | 19.600 | 19.700 | 19.700 | 27,107,788 |
Sept 29, 2022 | 20.350 | 20.550 | 19.540 | 19.820 | 19.820 | 18,534,895 |
Sept 28, 2022 | 21.050 | 21.150 | 20.100 | 20.350 | 20.350 | 27,578,730 |
Sept 27, 2022 | 20.300 | 21.200 | 19.920 | 21.050 | 21.050 | 32,969,172 |
Sept 26, 2022 | 19.900 | 20.950 | 19.000 | 20.400 | 20.400 | 86,961,302 |
Sept 23, 2022 | 18.200 | 18.460 | 17.440 | 17.640 | 17.640 | 19,568,780 |
Sept 22, 2022 | 18.500 | 18.580 | 17.860 | 18.380 | 18.380 | 23,612,937 |
Sept 21, 2022 | 19.300 | 19.360 | 18.840 | 18.900 | 18.900 | 15,294,119 |
Sept 20, 2022 | 18.220 | 19.300 | 18.040 | 19.280 | 19.280 | 24,863,122 |
Sept 19, 2022 | 18.000 | 18.140 | 17.660 | 17.900 | 17.900 | 6,424,852 |
Sept 16, 2022 | 17.500 | 18.660 | 17.480 | 18.000 | 18.000 | 24,862,253 |
Sept 15, 2022 | 17.580 | 17.840 | 17.260 | 17.340 | 17.340 | 5,510,563 |
Sept 14, 2022 | 17.380 | 17.760 | 17.260 | 17.700 | 17.700 | 6,674,335 |
Sept 13, 2022 | 17.420 | 17.880 | 17.320 | 17.680 | 17.680 | 11,844,431 |
Sept 09, 2022 | 16.540 | 17.380 | 16.540 | 17.280 | 17.280 | 8,303,805 |
Sept 08, 2022 | 17.100 | 17.200 | 16.560 | 16.680 | 16.680 | 6,794,187 |
Sept 07, 2022 | 16.460 | 16.940 | 16.180 | 16.900 | 16.900 | 16,227,140 |
Sept 06, 2022 | 16.900 | 17.020 | 16.740 | 16.860 | 16.860 | 3,208,177 |
Sept 05, 2022 | 17.140 | 17.140 | 16.540 | 16.700 | 16.700 | 10,895,605 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |