Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 22.23 | 22.70 | 21.79 | 22.05 | 22.05 | 2,249,700 |
Feb 02, 2023 | 23.00 | 23.15 | 22.38 | 22.61 | 22.61 | 3,137,500 |
Feb 01, 2023 | 21.93 | 22.90 | 21.53 | 22.83 | 22.83 | 1,896,600 |
Jan 31, 2023 | 20.61 | 21.99 | 20.58 | 21.76 | 21.76 | 3,263,000 |
Jan 30, 2023 | 20.25 | 20.75 | 20.16 | 20.61 | 20.61 | 1,296,500 |
Jan 27, 2023 | 20.10 | 20.89 | 20.10 | 20.55 | 20.55 | 1,614,100 |
Jan 26, 2023 | 20.43 | 20.43 | 19.81 | 20.22 | 20.22 | 691,200 |
Jan 25, 2023 | 19.62 | 20.18 | 19.33 | 20.10 | 20.10 | 1,541,100 |
Jan 24, 2023 | 20.52 | 20.59 | 19.58 | 19.76 | 19.76 | 1,358,300 |
Jan 23, 2023 | 20.40 | 20.54 | 20.00 | 20.50 | 20.50 | 1,399,800 |
Jan 20, 2023 | 19.99 | 20.83 | 19.83 | 20.41 | 20.41 | 1,778,100 |
Jan 19, 2023 | 19.68 | 19.93 | 19.49 | 19.80 | 19.80 | 1,339,600 |
Jan 18, 2023 | 19.88 | 20.12 | 19.64 | 19.77 | 19.77 | 1,540,900 |
Jan 17, 2023 | 19.85 | 20.19 | 19.50 | 19.76 | 19.76 | 2,251,600 |
Jan 13, 2023 | 19.00 | 19.87 | 18.71 | 19.83 | 19.83 | 1,925,400 |
Jan 12, 2023 | 19.18 | 19.40 | 18.42 | 19.23 | 19.23 | 1,839,400 |
Jan 11, 2023 | 18.73 | 19.42 | 18.55 | 19.13 | 19.13 | 2,711,000 |
Jan 10, 2023 | 17.60 | 19.16 | 17.60 | 18.72 | 18.72 | 3,120,800 |
Jan 09, 2023 | 16.25 | 17.69 | 16.16 | 17.56 | 17.56 | 3,979,300 |
Jan 06, 2023 | 15.96 | 15.96 | 15.00 | 15.39 | 15.39 | 1,520,800 |
Jan 05, 2023 | 15.91 | 15.91 | 15.41 | 15.86 | 15.86 | 3,329,500 |
Jan 04, 2023 | 16.27 | 16.60 | 16.02 | 16.12 | 16.12 | 1,906,000 |
Jan 03, 2023 | 16.36 | 16.66 | 15.51 | 16.04 | 16.04 | 1,663,000 |
Dec 30, 2022 | 16.01 | 16.22 | 15.77 | 16.14 | 16.14 | 1,253,300 |
Dec 29, 2022 | 16.16 | 16.59 | 15.98 | 16.20 | 16.20 | 1,233,900 |
Dec 28, 2022 | 16.09 | 16.19 | 15.88 | 15.99 | 15.99 | 965,200 |
Dec 27, 2022 | 16.18 | 16.37 | 15.86 | 16.11 | 16.11 | 1,354,200 |
Dec 23, 2022 | 16.93 | 17.07 | 16.18 | 16.28 | 16.28 | 1,075,700 |
Dec 22, 2022 | 16.86 | 17.04 | 16.70 | 16.98 | 16.98 | 1,241,200 |
Dec 21, 2022 | 16.57 | 16.92 | 16.35 | 16.86 | 16.86 | 996,300 |
Dec 20, 2022 | 16.36 | 16.88 | 16.36 | 16.40 | 16.40 | 1,718,300 |
Dec 19, 2022 | 16.92 | 17.01 | 16.33 | 16.45 | 16.45 | 1,830,400 |
Dec 16, 2022 | 17.00 | 17.31 | 16.65 | 17.23 | 17.23 | 2,805,400 |
Dec 15, 2022 | 17.42 | 17.59 | 16.99 | 17.20 | 17.20 | 1,906,100 |
Dec 14, 2022 | 17.57 | 18.17 | 17.26 | 17.62 | 17.62 | 1,511,100 |
Dec 13, 2022 | 18.00 | 18.34 | 17.32 | 17.70 | 17.70 | 1,149,500 |
Dec 12, 2022 | 17.24 | 17.81 | 17.04 | 17.69 | 17.69 | 913,200 |
Dec 09, 2022 | 17.62 | 17.98 | 17.28 | 17.31 | 17.31 | 1,127,400 |
Dec 08, 2022 | 17.12 | 17.48 | 17.05 | 17.33 | 17.33 | 2,082,300 |
Dec 07, 2022 | 17.67 | 18.03 | 17.03 | 17.08 | 17.08 | 2,116,000 |
Dec 06, 2022 | 17.72 | 18.16 | 17.52 | 17.78 | 17.78 | 2,719,500 |
Dec 05, 2022 | 18.00 | 18.37 | 17.24 | 17.72 | 17.72 | 5,553,300 |
Dec 02, 2022 | 17.81 | 18.26 | 17.66 | 18.13 | 18.13 | 1,094,900 |
Dec 01, 2022 | 17.58 | 18.32 | 17.58 | 18.06 | 18.06 | 1,745,600 |
Nov 30, 2022 | 16.88 | 17.57 | 16.40 | 17.56 | 17.56 | 1,816,300 |
Nov 29, 2022 | 16.40 | 16.73 | 15.87 | 16.70 | 16.70 | 1,954,100 |
Nov 28, 2022 | 16.66 | 16.77 | 16.28 | 16.29 | 16.29 | 1,946,300 |
Nov 25, 2022 | 16.34 | 16.74 | 16.15 | 16.66 | 16.66 | 575,100 |
Nov 23, 2022 | 16.45 | 16.87 | 16.27 | 16.43 | 16.43 | 808,700 |
Nov 22, 2022 | 16.08 | 16.41 | 15.76 | 16.14 | 16.14 | 2,415,400 |
Nov 21, 2022 | 16.95 | 17.04 | 15.86 | 16.04 | 16.04 | 2,056,200 |
Nov 18, 2022 | 16.88 | 17.28 | 16.72 | 17.17 | 17.17 | 1,465,700 |
Nov 17, 2022 | 17.61 | 17.62 | 16.60 | 16.62 | 16.62 | 1,737,200 |
Nov 16, 2022 | 18.65 | 18.88 | 17.91 | 17.93 | 17.93 | 2,234,000 |
Nov 15, 2022 | 18.87 | 19.05 | 18.51 | 18.79 | 18.79 | 1,440,100 |
Nov 14, 2022 | 18.98 | 19.37 | 18.51 | 18.54 | 18.54 | 1,739,600 |
Nov 11, 2022 | 18.07 | 19.08 | 18.07 | 18.98 | 18.98 | 1,596,100 |
Nov 10, 2022 | 18.32 | 18.67 | 17.91 | 18.09 | 18.09 | 1,354,700 |
Nov 09, 2022 | 18.23 | 18.24 | 17.31 | 17.43 | 17.43 | 2,595,300 |
Nov 08, 2022 | 17.56 | 18.62 | 17.25 | 18.27 | 18.27 | 1,970,900 |
Nov 07, 2022 | 17.18 | 17.66 | 17.05 | 17.44 | 17.44 | 2,284,400 |
Nov 04, 2022 | 19.28 | 19.44 | 16.66 | 17.32 | 17.32 | 4,713,800 |
Nov 03, 2022 | 19.72 | 19.83 | 19.12 | 19.31 | 19.31 | 2,380,500 |
Nov 02, 2022 | 19.91 | 20.47 | 19.42 | 19.83 | 19.83 | 1,620,400 |
Nov 01, 2022 | 20.20 | 20.29 | 19.48 | 19.82 | 19.82 | 1,647,700 |
Oct 31, 2022 | 20.07 | 20.38 | 19.69 | 19.85 | 19.85 | 1,341,700 |
Oct 28, 2022 | 20.26 | 20.52 | 19.66 | 20.12 | 20.12 | 1,694,900 |
Oct 27, 2022 | 20.94 | 21.01 | 20.19 | 20.27 | 20.27 | 1,029,900 |
Oct 26, 2022 | 20.77 | 21.33 | 20.61 | 20.80 | 20.80 | 1,459,500 |
Oct 25, 2022 | 20.12 | 20.89 | 20.06 | 20.82 | 20.82 | 1,363,800 |
Oct 24, 2022 | 20.10 | 20.19 | 19.60 | 19.99 | 19.99 | 1,182,800 |
Oct 21, 2022 | 20.35 | 20.36 | 19.41 | 20.15 | 20.15 | 1,113,400 |
Oct 20, 2022 | 19.77 | 20.74 | 19.51 | 20.36 | 20.36 | 1,587,400 |
Oct 19, 2022 | 20.97 | 20.97 | 19.52 | 19.71 | 19.71 | 2,362,200 |
Oct 18, 2022 | 21.82 | 22.23 | 21.10 | 21.13 | 21.13 | 2,165,800 |
Oct 17, 2022 | 21.50 | 22.42 | 21.09 | 21.33 | 21.33 | 2,119,600 |
Oct 14, 2022 | 22.32 | 22.59 | 21.13 | 21.18 | 21.18 | 1,037,700 |
Oct 13, 2022 | 21.89 | 22.39 | 21.55 | 22.09 | 22.09 | 952,300 |
Oct 12, 2022 | 22.70 | 22.70 | 21.87 | 22.46 | 22.46 | 1,387,000 |
Oct 11, 2022 | 21.47 | 22.75 | 20.81 | 22.62 | 22.62 | 1,714,400 |
Oct 10, 2022 | 22.55 | 22.55 | 21.29 | 21.56 | 21.56 | 1,963,500 |
Oct 07, 2022 | 22.75 | 22.86 | 22.23 | 22.56 | 22.56 | 2,119,900 |
Oct 06, 2022 | 23.88 | 24.28 | 23.10 | 23.14 | 23.14 | 1,975,800 |
Oct 05, 2022 | 23.99 | 24.56 | 23.51 | 23.93 | 23.93 | 1,317,700 |
Oct 04, 2022 | 24.44 | 24.90 | 24.22 | 24.28 | 24.28 | 1,971,700 |
Oct 03, 2022 | 23.60 | 24.04 | 22.86 | 23.87 | 23.87 | 1,319,900 |
Sept 30, 2022 | 23.40 | 24.52 | 23.35 | 23.42 | 23.42 | 2,835,000 |
Sept 29, 2022 | 23.40 | 23.85 | 23.03 | 23.52 | 23.52 | 1,314,700 |
Sept 28, 2022 | 23.13 | 23.81 | 23.02 | 23.62 | 23.62 | 1,460,900 |
Sept 27, 2022 | 22.85 | 23.70 | 22.61 | 23.10 | 23.10 | 2,078,700 |
Sept 26, 2022 | 22.26 | 22.86 | 22.25 | 22.45 | 22.45 | 1,053,100 |
Sept 23, 2022 | 22.27 | 22.88 | 22.01 | 22.43 | 22.43 | 3,102,400 |
Sept 22, 2022 | 23.45 | 23.62 | 21.61 | 22.45 | 22.45 | 3,511,900 |
Sept 21, 2022 | 23.66 | 24.17 | 23.40 | 23.51 | 23.51 | 1,534,300 |
Sept 20, 2022 | 23.57 | 24.28 | 23.38 | 23.50 | 23.50 | 1,726,600 |
Sept 19, 2022 | 23.77 | 24.23 | 22.84 | 23.74 | 23.74 | 2,295,300 |
Sept 16, 2022 | 24.57 | 24.68 | 24.01 | 24.22 | 24.22 | 12,659,800 |
Sept 15, 2022 | 24.25 | 25.43 | 24.25 | 24.95 | 24.95 | 2,168,900 |
Sept 14, 2022 | 24.44 | 24.95 | 24.16 | 24.56 | 24.56 | 1,937,900 |
Sept 13, 2022 | 24.00 | 24.59 | 23.83 | 24.13 | 24.13 | 2,641,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |