Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 25.21 | 25.23 | 24.39 | 24.56 | 24.56 | 5,166,400 |
Feb 02, 2023 | 26.77 | 26.79 | 25.54 | 25.78 | 25.78 | 7,023,900 |
Feb 01, 2023 | 25.90 | 26.75 | 25.84 | 26.52 | 26.52 | 4,308,300 |
Jan 31, 2023 | 26.00 | 26.10 | 25.82 | 26.02 | 26.02 | 6,844,800 |
Jan 30, 2023 | 26.13 | 26.35 | 25.97 | 26.06 | 26.06 | 2,758,400 |
Jan 27, 2023 | 26.07 | 26.28 | 25.86 | 26.19 | 26.19 | 12,325,400 |
Jan 26, 2023 | 26.20 | 26.30 | 25.92 | 26.21 | 26.21 | 11,298,500 |
Jan 25, 2023 | 25.72 | 26.54 | 25.70 | 26.48 | 26.48 | 3,254,900 |
Jan 24, 2023 | 25.67 | 25.98 | 25.44 | 25.95 | 25.95 | 4,178,800 |
Jan 23, 2023 | 25.05 | 25.77 | 25.00 | 25.69 | 25.69 | 5,475,100 |
Jan 20, 2023 | 25.08 | 25.39 | 24.97 | 25.35 | 25.35 | 3,142,700 |
Jan 19, 2023 | 24.88 | 25.49 | 24.77 | 25.22 | 25.22 | 3,449,900 |
Jan 18, 2023 | 25.32 | 25.49 | 24.81 | 24.85 | 24.85 | 4,544,300 |
Jan 17, 2023 | 25.98 | 26.06 | 25.02 | 25.12 | 25.12 | 3,886,400 |
Jan 16, 2023 | 26.07 | 26.35 | 26.07 | 26.10 | 26.10 | 667,900 |
Jan 13, 2023 | 26.12 | 26.57 | 26.10 | 26.30 | 26.30 | 4,577,800 |
Jan 12, 2023 | 26.10 | 26.23 | 25.80 | 25.99 | 25.99 | 7,110,800 |
Jan 11, 2023 | 26.09 | 26.17 | 25.45 | 25.80 | 25.80 | 3,241,400 |
Jan 10, 2023 | 25.47 | 26.11 | 25.27 | 26.06 | 26.06 | 3,684,600 |
Jan 09, 2023 | 25.81 | 25.92 | 25.37 | 25.41 | 25.41 | 5,556,000 |
Jan 06, 2023 | 25.82 | 25.87 | 25.13 | 25.62 | 25.62 | 4,986,400 |
Jan 05, 2023 | 25.24 | 25.56 | 24.90 | 25.50 | 25.50 | 4,149,400 |
Jan 04, 2023 | 24.59 | 25.71 | 24.51 | 25.45 | 25.45 | 6,012,400 |
Jan 03, 2023 | 23.85 | 24.43 | 23.85 | 24.37 | 24.37 | 5,098,600 |
Dec 30, 2022 | 23.44 | 23.46 | 23.07 | 23.21 | 23.21 | 2,129,900 |
Dec 29, 2022 | 23.54 | 23.67 | 23.32 | 23.34 | 23.34 | 6,640,800 |
Dec 28, 2022 | 23.80 | 23.85 | 23.27 | 23.42 | 23.42 | 8,825,400 |
Dec 23, 2022 | 23.67 | 23.78 | 23.28 | 23.61 | 23.61 | 5,578,700 |
Dec 22, 2022 | 23.48 | 23.72 | 23.21 | 23.58 | 23.58 | 5,180,100 |
Dec 21, 2022 | 23.69 | 24.06 | 23.60 | 23.79 | 23.79 | 6,527,500 |
Dec 20, 2022 | 22.98 | 23.71 | 22.95 | 23.52 | 23.52 | 11,061,700 |
Dec 19, 2022 | 23.07 | 23.16 | 22.50 | 22.58 | 22.58 | 14,632,400 |
Dec 16, 2022 | 22.70 | 23.34 | 22.65 | 23.14 | 23.14 | 18,984,100 |
Dec 15, 2022 | 23.09 | 23.28 | 22.74 | 22.76 | 22.76 | 12,353,500 |
Dec 14, 2022 | 23.62 | 23.87 | 23.30 | 23.59 | 23.59 | 7,902,700 |
Dec 13, 2022 | 23.60 | 23.86 | 23.26 | 23.66 | 23.66 | 12,404,600 |
Dec 12, 2022 | 22.44 | 22.81 | 22.24 | 22.77 | 22.77 | 9,513,000 |
Dec 09, 2022 | 23.17 | 23.42 | 22.62 | 22.66 | 22.66 | 3,982,100 |
Dec 08, 2022 | 23.12 | 23.20 | 22.77 | 22.82 | 22.82 | 7,349,900 |
Dec 07, 2022 | 22.62 | 23.31 | 22.61 | 23.03 | 23.03 | 8,462,600 |
Dec 06, 2022 | 22.83 | 23.03 | 22.35 | 22.47 | 22.47 | 6,051,400 |
Dec 05, 2022 | 22.61 | 22.84 | 22.38 | 22.48 | 22.48 | 14,379,800 |
Dec 02, 2022 | 22.60 | 23.06 | 22.33 | 22.86 | 22.86 | 14,696,000 |
Dec 01, 2022 | 22.48 | 23.27 | 22.43 | 23.01 | 23.01 | 9,107,900 |
Nov 30, 2022 | 21.69 | 22.10 | 21.53 | 21.95 | 21.95 | 7,767,700 |
Nov 29, 2022 | 21.10 | 21.68 | 21.05 | 21.58 | 21.58 | 16,133,200 |
Nov 28, 2022 | 21.57 | 21.65 | 20.92 | 20.94 | 20.94 | 4,052,700 |
Nov 25, 2022 | 21.70 | 21.77 | 21.43 | 21.51 | 21.51 | 4,522,900 |
Nov 24, 2022 | 21.87 | 21.97 | 21.78 | 21.95 | 21.95 | 2,180,400 |
Nov 23, 2022 | 21.37 | 21.77 | 21.31 | 21.72 | 21.72 | 6,516,800 |
Nov 22, 2022 | 20.77 | 21.49 | 20.63 | 21.46 | 21.46 | 5,715,400 |
Nov 21, 2022 | 20.80 | 20.84 | 20.42 | 20.64 | 20.64 | 16,269,800 |
Nov 18, 2022 | 20.87 | 20.92 | 20.59 | 20.91 | 20.91 | 5,505,900 |
Nov 17, 2022 | 20.68 | 20.83 | 20.51 | 20.73 | 20.73 | 11,604,100 |
Nov 16, 2022 | 21.12 | 21.47 | 21.03 | 21.05 | 21.05 | 13,517,000 |
Nov 15, 2022 | 21.77 | 21.86 | 20.98 | 21.26 | 21.26 | 4,798,400 |
Nov 14, 2022 | 21.65 | 21.80 | 21.29 | 21.57 | 21.57 | 15,088,000 |
Nov 11, 2022 | 21.88 | 22.03 | 21.65 | 21.81 | 21.81 | 3,185,300 |
Nov 10, 2022 | 21.63 | 21.94 | 21.36 | 21.90 | 21.90 | 12,538,400 |
Nov 09, 2022 | 20.92 | 21.21 | 20.55 | 20.75 | 20.75 | 6,100,500 |
Nov 08, 2022 | 19.70 | 21.17 | 19.64 | 20.98 | 20.98 | 10,415,600 |
Nov 07, 2022 | 19.26 | 19.67 | 19.18 | 19.64 | 19.64 | 10,307,000 |
Nov 04, 2022 | 18.55 | 19.18 | 18.36 | 19.13 | 19.13 | 14,075,200 |
Nov 03, 2022 | 19.60 | 19.76 | 17.88 | 17.98 | 17.98 | 19,096,700 |
Nov 02, 2022 | 20.69 | 20.84 | 19.58 | 19.60 | 19.60 | 12,571,200 |
Nov 01, 2022 | 20.88 | 21.03 | 20.57 | 20.58 | 20.58 | 5,736,400 |
Oct 31, 2022 | 20.70 | 20.85 | 20.46 | 20.49 | 20.49 | 4,865,300 |
Oct 28, 2022 | 20.80 | 21.00 | 20.69 | 20.82 | 20.82 | 3,406,200 |
Oct 27, 2022 | 21.28 | 21.34 | 20.97 | 20.99 | 20.99 | 7,307,400 |
Oct 26, 2022 | 20.91 | 21.55 | 20.91 | 21.28 | 21.28 | 2,596,000 |
Oct 25, 2022 | 20.66 | 20.93 | 20.60 | 20.77 | 20.77 | 2,604,100 |
Oct 24, 2022 | 20.33 | 20.64 | 20.14 | 20.62 | 20.62 | 3,647,700 |
Oct 21, 2022 | 20.14 | 20.65 | 19.98 | 20.52 | 20.52 | 5,179,200 |
Oct 20, 2022 | 19.84 | 20.47 | 19.81 | 20.00 | 20.00 | 3,139,900 |
Oct 19, 2022 | 20.01 | 20.10 | 19.78 | 19.91 | 19.91 | 3,701,400 |
Oct 18, 2022 | 20.27 | 20.47 | 20.15 | 20.31 | 20.31 | 2,215,500 |
Oct 17, 2022 | 20.00 | 20.38 | 19.98 | 20.05 | 20.05 | 6,286,600 |
Oct 14, 2022 | 20.02 | 20.10 | 19.63 | 19.66 | 19.66 | 4,259,100 |
Oct 13, 2022 | 20.20 | 20.31 | 19.44 | 20.19 | 20.19 | 7,592,100 |
Oct 12, 2022 | 20.78 | 21.13 | 20.58 | 20.84 | 20.84 | 3,557,900 |
Oct 11, 2022 | 21.07 | 21.28 | 20.72 | 20.74 | 20.74 | 4,901,800 |
Oct 07, 2022 | 21.88 | 21.99 | 21.27 | 21.28 | 21.28 | 4,084,300 |
Oct 06, 2022 | 21.66 | 22.22 | 21.56 | 22.20 | 22.20 | 6,844,500 |
Oct 05, 2022 | 21.39 | 21.73 | 21.10 | 21.67 | 21.67 | 5,258,500 |
Oct 04, 2022 | 22.06 | 22.39 | 21.70 | 21.71 | 21.71 | 5,728,400 |
Oct 03, 2022 | 21.49 | 21.72 | 21.18 | 21.71 | 21.71 | 4,801,400 |
Sept 30, 2022 | 20.63 | 21.71 | 20.58 | 21.41 | 21.41 | 8,157,700 |
Sept 29, 2022 | 20.23 | 20.69 | 20.10 | 20.68 | 20.68 | 7,010,600 |
Sept 28, 2022 | 19.69 | 20.40 | 19.69 | 20.37 | 20.37 | 5,643,500 |
Sept 27, 2022 | 19.73 | 19.94 | 19.35 | 19.37 | 19.37 | 7,163,200 |
Sept 26, 2022 | 19.57 | 19.81 | 19.25 | 19.48 | 19.48 | 20,375,300 |
Sept 23, 2022 | 19.95 | 19.97 | 19.36 | 19.66 | 19.66 | 10,328,000 |
Sept 22, 2022 | 20.55 | 20.82 | 20.22 | 20.34 | 20.34 | 8,538,700 |
Sept 21, 2022 | 20.24 | 20.76 | 20.00 | 20.42 | 20.42 | 6,952,500 |
Sept 20, 2022 | 20.35 | 20.35 | 19.82 | 20.12 | 20.12 | 11,252,600 |
Sept 19, 2022 | 20.12 | 20.55 | 20.05 | 20.55 | 20.55 | 17,196,700 |
Sept 16, 2022 | 19.81 | 20.59 | 19.72 | 20.33 | 20.33 | 11,777,100 |
Sept 15, 2022 | 20.38 | 20.48 | 19.80 | 20.01 | 20.01 | 3,408,100 |
Sept 14, 2022 | 20.57 | 20.80 | 20.48 | 20.52 | 20.52 | 9,947,700 |
Sept 13, 2022 | 20.22 | 20.70 | 20.15 | 20.45 | 20.45 | 11,254,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |