Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 20.000 | 20.750 | 19.600 | 19.740 | 19.740 | 4,885,614 |
Feb 07, 2023 | 20.550 | 20.800 | 20.000 | 20.250 | 20.250 | 4,836,918 |
Feb 06, 2023 | 21.450 | 21.450 | 20.100 | 20.350 | 20.350 | 3,606,693 |
Feb 03, 2023 | 21.350 | 21.700 | 20.950 | 21.200 | 21.200 | 3,177,953 |
Feb 02, 2023 | 21.400 | 22.000 | 21.150 | 21.350 | 21.350 | 4,215,270 |
Feb 01, 2023 | 20.900 | 21.500 | 20.600 | 21.400 | 21.400 | 4,666,637 |
Jan 31, 2023 | 21.050 | 21.550 | 20.250 | 20.800 | 20.800 | 7,473,744 |
Jan 30, 2023 | 21.950 | 21.950 | 20.650 | 20.850 | 20.850 | 7,856,776 |
Jan 27, 2023 | 22.300 | 22.300 | 21.600 | 21.850 | 21.850 | 5,578,797 |
Jan 26, 2023 | 22.000 | 22.700 | 21.550 | 22.300 | 22.300 | 12,284,861 |
Jan 20, 2023 | 20.350 | 21.550 | 20.350 | 21.550 | 21.550 | 6,117,519 |
Jan 19, 2023 | 20.400 | 20.900 | 20.150 | 20.550 | 20.550 | 4,357,155 |
Jan 18, 2023 | 20.150 | 20.950 | 19.860 | 20.750 | 20.750 | 11,273,839 |
Jan 17, 2023 | 19.840 | 20.450 | 19.600 | 20.300 | 20.300 | 12,690,048 |
Jan 16, 2023 | 17.520 | 19.840 | 17.500 | 19.800 | 19.800 | 19,988,440 |
Jan 13, 2023 | 17.380 | 17.820 | 17.220 | 17.780 | 17.780 | 3,832,756 |
Jan 12, 2023 | 17.940 | 17.980 | 17.420 | 17.520 | 17.520 | 3,383,116 |
Jan 11, 2023 | 17.260 | 18.040 | 17.160 | 17.760 | 17.760 | 9,335,539 |
Jan 10, 2023 | 16.800 | 17.580 | 16.800 | 17.300 | 17.300 | 7,794,055 |
Jan 09, 2023 | 16.820 | 17.160 | 16.720 | 16.880 | 16.880 | 4,236,124 |
Jan 06, 2023 | 16.680 | 16.860 | 16.340 | 16.640 | 16.640 | 10,301,455 |
Jan 05, 2023 | 17.820 | 17.980 | 16.340 | 16.520 | 16.520 | 26,048,086 |
Jan 04, 2023 | 17.740 | 18.640 | 17.740 | 18.000 | 18.000 | 6,743,800 |
Jan 03, 2023 | 17.920 | 17.920 | 16.900 | 17.740 | 17.740 | 5,501,198 |
Dec 30, 2022 | 17.180 | 17.920 | 17.060 | 17.840 | 17.840 | 4,469,024 |
Dec 29, 2022 | 17.300 | 17.360 | 16.960 | 17.180 | 17.180 | 3,054,174 |
Dec 28, 2022 | 17.240 | 17.560 | 17.200 | 17.400 | 17.400 | 4,517,532 |
Dec 23, 2022 | 16.860 | 17.200 | 16.860 | 16.920 | 16.920 | 1,448,983 |
Dec 22, 2022 | 17.220 | 17.280 | 16.900 | 17.120 | 17.120 | 1,781,509 |
Dec 21, 2022 | 17.100 | 17.100 | 16.700 | 16.760 | 16.760 | 1,936,357 |
Dec 20, 2022 | 16.920 | 17.140 | 16.660 | 16.920 | 16.920 | 3,279,700 |
Dec 19, 2022 | 17.400 | 17.740 | 16.880 | 17.060 | 17.060 | 4,420,808 |
Dec 16, 2022 | 17.360 | 17.700 | 17.020 | 17.620 | 17.620 | 4,573,376 |
Dec 15, 2022 | 17.480 | 17.560 | 17.160 | 17.320 | 17.320 | 2,861,838 |
Dec 14, 2022 | 17.760 | 17.820 | 17.140 | 17.480 | 17.480 | 5,711,625 |
Dec 13, 2022 | 17.760 | 17.840 | 17.240 | 17.500 | 17.500 | 6,680,815 |
Dec 12, 2022 | 17.800 | 18.080 | 17.580 | 17.760 | 17.760 | 4,201,823 |
Dec 09, 2022 | 17.800 | 18.460 | 17.800 | 17.940 | 17.940 | 5,754,212 |
Dec 08, 2022 | 17.680 | 18.140 | 17.560 | 17.980 | 17.980 | 5,024,904 |
Dec 07, 2022 | 18.400 | 18.720 | 17.400 | 17.400 | 17.400 | 6,484,645 |
Dec 06, 2022 | 18.100 | 18.760 | 17.940 | 18.400 | 18.400 | 6,380,376 |
Dec 05, 2022 | 18.080 | 18.600 | 17.980 | 18.260 | 18.260 | 9,750,115 |
Dec 02, 2022 | 17.720 | 18.300 | 17.720 | 18.080 | 18.080 | 4,770,589 |
Dec 01, 2022 | 18.080 | 18.340 | 17.660 | 18.080 | 18.080 | 7,180,061 |
Nov 30, 2022 | 17.720 | 18.040 | 17.460 | 17.960 | 17.960 | 7,296,443 |
Nov 29, 2022 | 17.340 | 17.880 | 16.940 | 17.880 | 17.880 | 9,484,341 |
Nov 28, 2022 | 16.900 | 17.380 | 16.440 | 17.020 | 17.020 | 6,974,840 |
Nov 25, 2022 | 17.240 | 17.500 | 17.000 | 17.020 | 17.020 | 4,302,970 |
Nov 24, 2022 | 16.960 | 17.640 | 16.780 | 17.500 | 17.500 | 8,691,140 |
Nov 23, 2022 | 16.860 | 17.240 | 16.180 | 16.640 | 16.640 | 10,148,500 |
Nov 22, 2022 | 17.160 | 17.400 | 16.780 | 16.860 | 16.860 | 6,331,014 |
Nov 21, 2022 | 16.820 | 17.340 | 16.580 | 17.160 | 17.160 | 5,453,484 |
Nov 18, 2022 | 17.640 | 17.860 | 17.220 | 17.300 | 17.300 | 7,376,245 |
Nov 17, 2022 | 16.980 | 17.760 | 16.900 | 17.620 | 17.620 | 11,138,642 |
Nov 16, 2022 | 17.920 | 17.960 | 16.760 | 17.020 | 17.020 | 25,362,532 |
Nov 15, 2022 | 17.800 | 18.900 | 17.640 | 18.860 | 18.860 | 16,279,577 |
Nov 14, 2022 | 18.400 | 18.400 | 17.100 | 17.620 | 17.620 | 13,405,335 |
Nov 11, 2022 | 19.480 | 19.480 | 17.060 | 17.900 | 17.900 | 25,782,201 |
Nov 10, 2022 | 16.640 | 18.740 | 16.220 | 17.400 | 17.400 | 26,207,774 |
Nov 09, 2022 | 18.460 | 18.460 | 16.400 | 16.640 | 16.640 | 30,390,380 |
Nov 08, 2022 | 16.220 | 16.420 | 15.740 | 16.100 | 16.100 | 10,173,366 |
Nov 07, 2022 | 16.660 | 16.880 | 16.260 | 16.600 | 16.600 | 11,948,965 |
Nov 04, 2022 | 15.780 | 16.620 | 15.420 | 16.520 | 16.520 | 14,298,331 |
Nov 03, 2022 | 15.920 | 16.160 | 15.340 | 15.480 | 15.480 | 10,966,677 |
Nov 02, 2022 | 15.620 | 16.360 | 15.560 | 16.000 | 16.000 | 11,134,030 |
Nov 01, 2022 | 14.620 | 16.160 | 14.600 | 15.560 | 15.560 | 27,626,055 |
Oct 31, 2022 | 13.320 | 14.560 | 13.120 | 14.380 | 14.380 | 20,262,499 |
Oct 28, 2022 | 13.440 | 13.600 | 12.640 | 12.800 | 12.800 | 9,023,120 |
Oct 27, 2022 | 12.980 | 13.760 | 12.840 | 13.440 | 13.440 | 16,266,996 |
Oct 26, 2022 | 12.360 | 12.920 | 12.100 | 12.660 | 12.660 | 6,502,424 |
Oct 25, 2022 | 12.180 | 12.440 | 11.480 | 12.100 | 12.100 | 6,337,045 |
Oct 24, 2022 | 12.360 | 12.660 | 11.600 | 11.720 | 11.720 | 6,569,813 |
Oct 21, 2022 | 12.560 | 12.740 | 12.460 | 12.640 | 12.640 | 3,943,995 |
Oct 20, 2022 | 12.620 | 12.700 | 12.020 | 12.540 | 12.540 | 6,880,103 |
Oct 19, 2022 | 12.500 | 12.800 | 12.300 | 12.480 | 12.480 | 5,440,003 |
Oct 18, 2022 | 12.000 | 12.560 | 11.780 | 12.500 | 12.500 | 8,283,812 |
Oct 17, 2022 | 11.300 | 11.940 | 11.240 | 11.720 | 11.720 | 5,380,752 |
Oct 14, 2022 | 11.420 | 11.760 | 11.240 | 11.460 | 11.460 | 5,646,026 |
Oct 13, 2022 | 11.560 | 11.860 | 11.100 | 11.140 | 11.140 | 5,987,874 |
Oct 12, 2022 | 11.660 | 11.860 | 11.220 | 11.560 | 11.560 | 7,312,953 |
Oct 11, 2022 | 12.180 | 12.280 | 11.600 | 11.660 | 11.660 | 7,309,369 |
Oct 10, 2022 | 12.400 | 12.720 | 12.120 | 12.180 | 12.180 | 3,781,744 |
Oct 07, 2022 | 12.740 | 12.960 | 12.540 | 12.800 | 12.800 | 2,030,680 |
Oct 06, 2022 | 12.740 | 13.200 | 12.480 | 12.820 | 12.820 | 4,498,340 |
Oct 05, 2022 | 12.480 | 12.880 | 12.420 | 12.620 | 12.620 | 6,682,786 |
Oct 03, 2022 | 11.900 | 12.380 | 11.740 | 11.880 | 11.880 | 4,137,724 |
Sept 30, 2022 | 12.700 | 12.740 | 11.860 | 12.280 | 12.280 | 8,175,714 |
Sept 29, 2022 | 13.640 | 13.660 | 11.860 | 12.660 | 12.660 | 15,784,263 |
Sept 28, 2022 | 13.380 | 13.540 | 13.180 | 13.280 | 13.280 | 5,396,722 |
Sept 27, 2022 | 13.260 | 13.540 | 13.020 | 13.480 | 13.480 | 5,784,915 |
Sept 26, 2022 | 13.300 | 13.440 | 13.080 | 13.260 | 13.260 | 3,935,439 |
Sept 23, 2022 | 13.300 | 13.360 | 13.000 | 13.240 | 13.240 | 4,745,950 |
Sept 22, 2022 | 13.100 | 13.380 | 12.920 | 13.340 | 13.340 | 5,229,584 |
Sept 21, 2022 | 13.660 | 13.680 | 13.160 | 13.260 | 13.260 | 7,129,914 |
Sept 20, 2022 | 13.580 | 13.780 | 13.480 | 13.680 | 13.680 | 4,317,832 |
Sept 19, 2022 | 13.860 | 13.900 | 13.120 | 13.500 | 13.500 | 5,956,080 |
Sept 16, 2022 | 14.020 | 14.140 | 13.760 | 13.780 | 13.780 | 5,742,666 |
Sept 15, 2022 | 14.340 | 14.440 | 13.920 | 14.140 | 14.140 | 3,541,754 |
Sept 14, 2022 | 14.400 | 14.400 | 14.120 | 14.220 | 14.220 | 3,573,335 |
Sept 13, 2022 | 14.720 | 14.920 | 14.540 | 14.640 | 14.640 | 4,537,947 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |