Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 28.10 | 29.80 | 28.00 | 28.50 | 28.50 | 54,499 |
Feb 02, 2023 | 30.00 | 30.00 | 29.31 | 29.00 | 29.00 | 50,975 |
Feb 01, 2023 | 29.50 | 29.78 | 29.70 | 30.00 | 30.00 | 19,604 |
Jan 31, 2023 | 29.50 | 29.78 | 29.78 | 29.50 | 29.50 | 3,357 |
Jan 30, 2023 | 29.50 | 29.98 | 28.00 | 29.50 | 29.50 | 8,909 |
Jan 27, 2023 | 30.00 | 31.00 | 29.00 | 29.50 | 29.50 | 27,929 |
Jan 26, 2023 | 30.00 | 29.31 | 29.00 | 30.00 | 30.00 | 6,229 |
Jan 25, 2023 | 30.50 | 31.00 | 30.00 | 30.50 | 30.50 | 5,709 |
Jan 24, 2023 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 64,650 |
Jan 23, 2023 | 31.00 | 32.00 | 30.21 | 31.00 | 31.00 | 20,776 |
Jan 20, 2023 | 31.00 | 32.00 | 30.55 | 31.00 | 31.00 | 16,543 |
Jan 19, 2023 | 31.00 | 31.75 | 30.56 | 31.00 | 31.00 | 51,296 |
Jan 18, 2023 | 31.00 | 32.00 | 30.55 | 31.00 | 31.00 | 15,070 |
Jan 17, 2023 | 31.00 | 32.00 | 31.30 | 31.00 | 31.00 | 49,480 |
Jan 16, 2023 | 31.00 | 32.00 | 30.35 | 31.00 | 31.00 | 191,746 |
Jan 13, 2023 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 220,559 |
Jan 12, 2023 | 32.00 | 32.98 | 30.11 | 31.00 | 31.00 | 115,615 |
Jan 11, 2023 | 27.00 | 33.00 | 26.40 | 32.00 | 32.00 | 418,714 |
Jan 10, 2023 | 25.00 | 27.90 | 25.00 | 27.00 | 27.00 | 1,281,185 |
Jan 09, 2023 | 25.00 | 26.00 | 24.62 | 25.00 | 25.00 | 4,006 |
Jan 06, 2023 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 8,134 |
Jan 05, 2023 | 25.00 | 25.88 | 24.62 | 25.00 | 25.00 | 30,458 |
Jan 04, 2023 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 299,337 |
Jan 03, 2023 | 25.00 | 26.00 | 24.40 | 25.00 | 25.00 | 139,175 |
Dec 30, 2022 | 25.00 | 25.98 | 24.68 | 25.00 | 25.00 | 24,683 |
Dec 29, 2022 | 25.00 | 25.98 | 25.16 | 25.00 | 25.00 | 10,205 |
Dec 28, 2022 | 25.00 | 26.00 | 25.98 | 25.00 | 25.00 | 1,908 |
Dec 23, 2022 | 25.00 | 26.00 | 25.16 | 25.00 | 25.00 | 31,184 |
Dec 22, 2022 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 108,725 |
Dec 21, 2022 | 25.00 | 26.00 | 25.11 | 25.00 | 25.00 | 23,537 |
Dec 20, 2022 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 20,020 |
Dec 19, 2022 | 25.00 | 26.00 | 24.66 | 26.00 | 26.00 | 37,106 |
Dec 16, 2022 | 25.00 | 26.00 | 25.90 | 25.00 | 25.00 | 2,972 |
Dec 15, 2022 | 25.00 | 25.90 | 24.50 | 25.00 | 25.00 | 4,833 |
Dec 14, 2022 | 25.00 | 26.00 | 25.90 | 25.00 | 25.00 | 2,728 |
Dec 13, 2022 | 25.00 | 25.90 | 24.44 | 25.00 | 25.00 | 22,210 |
Dec 12, 2022 | 25.00 | 25.98 | 25.98 | 25.00 | 25.00 | 19 |
Dec 09, 2022 | 26.00 | 25.98 | 24.44 | 25.00 | 25.00 | 192,675 |
Dec 08, 2022 | 26.00 | 27.00 | 24.25 | 26.00 | 26.00 | 159,407 |
Dec 07, 2022 | 26.50 | 28.00 | 25.00 | 26.00 | 26.00 | 56,165 |
Dec 06, 2022 | 26.50 | 28.00 | 26.00 | 26.50 | 26.50 | 65,528 |
Dec 05, 2022 | 26.50 | 27.05 | 25.50 | 26.50 | 26.50 | 58,886 |
Dec 02, 2022 | 26.50 | 27.05 | 26.00 | 26.50 | 26.50 | 52,500 |
Dec 01, 2022 | 26.50 | 28.00 | 28.00 | 26.50 | 26.50 | 38 |
Nov 30, 2022 | 26.50 | 28.00 | 27.05 | 26.50 | 26.50 | 4,609 |
Nov 29, 2022 | 26.50 | 27.05 | 27.05 | 26.50 | 26.50 | 3,142 |
Nov 28, 2022 | 26.50 | 27.05 | 25.25 | 26.50 | 26.50 | 33,739 |
Nov 25, 2022 | 26.50 | 28.00 | 25.40 | 26.50 | 26.50 | 7,719 |
Nov 24, 2022 | 26.50 | 26.29 | 26.29 | 26.50 | 26.50 | 4,731 |
Nov 23, 2022 | 26.50 | 27.05 | 25.40 | 26.50 | 26.50 | 19,920 |
Nov 22, 2022 | 26.50 | 27.05 | 25.25 | 26.50 | 26.50 | 90,922 |
Nov 21, 2022 | 26.50 | 28.00 | 25.25 | 26.00 | 26.00 | 104,308 |
Nov 18, 2022 | 27.00 | 28.00 | 25.00 | 26.50 | 26.50 | 3,619 |
Nov 17, 2022 | 27.00 | 27.06 | 26.00 | 27.00 | 27.00 | 37,368 |
Nov 16, 2022 | 28.50 | 28.00 | 26.00 | 27.00 | 27.00 | 42,739 |
Nov 15, 2022 | 28.50 | 28.08 | 27.00 | 28.50 | 28.50 | 16,374 |
Nov 14, 2022 | 28.50 | 28.10 | 27.10 | 28.50 | 28.50 | 22,908 |
Nov 11, 2022 | 28.50 | 27.48 | 27.00 | 28.50 | 28.50 | 22,653 |
Nov 10, 2022 | 28.50 | 28.20 | 27.00 | 28.50 | 28.50 | 39,399 |
Nov 09, 2022 | 28.50 | 28.40 | 27.06 | 28.50 | 28.50 | 15,278 |
Nov 08, 2022 | 29.00 | 30.00 | 27.50 | 28.50 | 28.50 | 31,807 |
Nov 07, 2022 | 29.00 | 30.00 | 28.94 | 29.00 | 29.00 | 6,910 |
Nov 04, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,425 |
Nov 03, 2022 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 57,727 |
Nov 02, 2022 | 29.00 | 29.04 | 29.04 | 29.00 | 29.00 | 5,116 |
Nov 01, 2022 | 29.00 | 29.10 | 28.00 | 29.00 | 29.00 | 6,264 |
Oct 31, 2022 | 29.00 | 30.00 | 28.70 | 29.00 | 29.00 | 18,666 |
Oct 28, 2022 | 29.00 | 29.20 | 29.20 | 29.00 | 29.00 | 27,568 |
Oct 27, 2022 | 29.00 | 30.00 | 28.65 | 29.00 | 29.00 | 99,218 |
Oct 26, 2022 | 29.00 | 29.40 | 29.40 | 29.00 | 29.00 | 2,177 |
Oct 25, 2022 | 29.00 | 29.40 | 28.00 | 29.00 | 29.00 | 40,581 |
Oct 24, 2022 | 29.00 | 29.40 | 29.40 | 29.00 | 29.00 | 7,230 |
Oct 21, 2022 | 29.00 | 29.50 | 29.50 | 29.00 | 29.00 | 7,076 |
Oct 20, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Oct 19, 2022 | 29.00 | 29.45 | 28.50 | 29.00 | 29.00 | 11,663 |
Oct 18, 2022 | 29.00 | 29.50 | 28.48 | 29.00 | 29.00 | 157,604 |
Oct 17, 2022 | 29.00 | 30.00 | 29.58 | 29.00 | 29.00 | 11,237 |
Oct 14, 2022 | 28.50 | 29.60 | 27.50 | 28.60 | 28.60 | 243,301 |
Oct 13, 2022 | 29.00 | 29.80 | 27.50 | 28.50 | 28.50 | 119,115 |
Oct 12, 2022 | 26.50 | 29.90 | 24.00 | 29.00 | 29.00 | 357,614 |
Oct 11, 2022 | 32.00 | 32.90 | 31.00 | 32.00 | 32.00 | 166,150 |
Oct 10, 2022 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 1,961,327 |
Oct 07, 2022 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | 23 |
Oct 06, 2022 | 32.00 | 33.00 | 31.62 | 32.00 | 32.00 | 15,912 |
Oct 05, 2022 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 6,698 |
Oct 04, 2022 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 10,516 |
Oct 03, 2022 | 32.00 | 33.00 | 31.41 | 32.00 | 32.00 | 64,344 |
Sept 30, 2022 | 32.00 | 32.90 | 31.00 | 32.00 | 32.00 | 76,782 |
Sept 29, 2022 | 32.00 | 33.00 | 31.41 | 32.00 | 32.00 | 45,542 |
Sept 28, 2022 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | 65,387 |
Sept 27, 2022 | 32.00 | 33.00 | 32.78 | 32.00 | 32.00 | 4,073 |
Sept 26, 2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Sept 23, 2022 | 32.00 | 32.98 | 30.00 | 32.00 | 32.00 | 63,443 |
Sept 22, 2022 | 32.00 | 33.00 | 33.00 | 32.00 | 32.00 | 3 |
Sept 21, 2022 | 32.00 | 32.78 | 31.00 | 32.00 | 32.00 | 9,667 |
Sept 20, 2022 | 32.00 | 32.45 | 32.45 | 32.00 | 32.00 | 50,000 |
Sept 16, 2022 | 32.00 | 32.56 | 31.34 | 32.00 | 32.00 | 18,184 |
Sept 15, 2022 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | 308,289 |
Sept 14, 2022 | 32.00 | 33.00 | 32.98 | 32.00 | 32.00 | 3,151 |
Sept 13, 2022 | 31.50 | 33.00 | 31.00 | 32.00 | 32.00 | 76,503 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |