Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.29 | 21.13 | 20.29 | 21.13 | 21.13 | 269,186 |
Jan 30, 2023 | 20.23 | 20.97 | 20.01 | 20.27 | 20.27 | 228,200 |
Jan 27, 2023 | 19.95 | 21.35 | 19.95 | 20.59 | 20.59 | 270,200 |
Jan 26, 2023 | 20.38 | 20.48 | 19.50 | 20.00 | 20.00 | 186,300 |
Jan 25, 2023 | 19.56 | 20.07 | 18.86 | 20.02 | 20.02 | 227,800 |
Jan 24, 2023 | 18.72 | 20.01 | 18.48 | 19.72 | 19.72 | 259,900 |
Jan 23, 2023 | 18.85 | 19.29 | 18.50 | 18.88 | 18.88 | 296,300 |
Jan 20, 2023 | 18.84 | 19.00 | 18.18 | 18.82 | 18.82 | 322,100 |
Jan 19, 2023 | 18.68 | 18.94 | 18.14 | 18.47 | 18.47 | 282,600 |
Jan 18, 2023 | 19.42 | 20.40 | 18.54 | 18.97 | 18.97 | 383,600 |
Jan 17, 2023 | 19.73 | 19.87 | 18.96 | 19.24 | 19.24 | 435,700 |
Jan 13, 2023 | 19.58 | 20.78 | 19.27 | 19.88 | 19.88 | 376,000 |
Jan 12, 2023 | 18.00 | 19.88 | 17.50 | 19.85 | 19.85 | 371,200 |
Jan 11, 2023 | 17.44 | 17.98 | 16.99 | 17.84 | 17.84 | 356,400 |
Jan 10, 2023 | 16.38 | 17.45 | 16.32 | 17.43 | 17.43 | 456,100 |
Jan 09, 2023 | 16.59 | 17.02 | 16.22 | 16.40 | 16.40 | 498,500 |
Jan 06, 2023 | 16.72 | 16.86 | 16.20 | 16.41 | 16.41 | 530,600 |
Jan 05, 2023 | 16.78 | 17.00 | 16.59 | 16.65 | 16.65 | 483,100 |
Jan 04, 2023 | 16.88 | 17.40 | 16.70 | 17.02 | 17.02 | 423,000 |
Jan 03, 2023 | 17.20 | 17.70 | 16.58 | 16.70 | 16.70 | 315,200 |
Dec 30, 2022 | 16.97 | 17.09 | 16.33 | 16.96 | 16.96 | 364,700 |
Dec 29, 2022 | 16.39 | 17.95 | 16.20 | 17.35 | 17.35 | 331,600 |
Dec 28, 2022 | 16.25 | 16.52 | 16.04 | 16.24 | 16.24 | 275,600 |
Dec 27, 2022 | 16.80 | 16.91 | 16.00 | 16.29 | 16.29 | 419,900 |
Dec 23, 2022 | 17.53 | 17.76 | 17.04 | 17.25 | 17.25 | 266,600 |
Dec 22, 2022 | 18.50 | 18.51 | 17.25 | 17.63 | 17.63 | 391,700 |
Dec 21, 2022 | 18.61 | 19.49 | 18.29 | 18.77 | 18.77 | 295,600 |
Dec 20, 2022 | 16.72 | 18.72 | 16.69 | 18.56 | 18.56 | 456,800 |
Dec 19, 2022 | 18.06 | 18.49 | 16.45 | 16.76 | 16.76 | 457,800 |
Dec 16, 2022 | 18.00 | 18.68 | 17.70 | 18.03 | 18.03 | 2,007,900 |
Dec 15, 2022 | 18.51 | 18.61 | 17.79 | 18.24 | 18.24 | 617,300 |
Dec 14, 2022 | 18.87 | 19.81 | 18.49 | 18.85 | 18.85 | 724,700 |
Dec 13, 2022 | 18.23 | 19.65 | 18.07 | 18.98 | 18.98 | 900,600 |
Dec 12, 2022 | 16.92 | 17.80 | 16.48 | 17.69 | 17.69 | 754,000 |
Dec 09, 2022 | 17.94 | 18.22 | 16.92 | 16.92 | 16.92 | 429,000 |
Dec 08, 2022 | 18.00 | 18.15 | 17.12 | 18.04 | 18.04 | 401,500 |
Dec 07, 2022 | 17.33 | 18.25 | 16.82 | 17.83 | 17.83 | 335,300 |
Dec 06, 2022 | 17.52 | 17.57 | 17.02 | 17.33 | 17.33 | 359,000 |
Dec 05, 2022 | 19.04 | 19.13 | 17.38 | 17.67 | 17.67 | 605,800 |
Dec 02, 2022 | 18.36 | 19.20 | 17.59 | 19.10 | 19.10 | 356,900 |
Dec 01, 2022 | 18.33 | 18.73 | 17.99 | 18.39 | 18.39 | 591,100 |
Nov 30, 2022 | 17.40 | 18.49 | 17.11 | 18.44 | 18.44 | 646,900 |
Nov 29, 2022 | 16.78 | 17.50 | 16.54 | 17.27 | 17.27 | 336,200 |
Nov 28, 2022 | 16.31 | 16.66 | 16.00 | 16.09 | 16.09 | 296,800 |
Nov 25, 2022 | 16.29 | 16.60 | 16.06 | 16.48 | 16.48 | 108,500 |
Nov 23, 2022 | 16.49 | 16.78 | 16.21 | 16.43 | 16.43 | 277,000 |
Nov 22, 2022 | 16.36 | 16.36 | 15.55 | 16.19 | 16.19 | 277,400 |
Nov 21, 2022 | 16.65 | 16.65 | 15.96 | 16.26 | 16.26 | 433,900 |
Nov 18, 2022 | 17.86 | 17.86 | 16.50 | 16.78 | 16.78 | 522,000 |
Nov 17, 2022 | 17.03 | 18.06 | 16.84 | 17.58 | 17.58 | 567,700 |
Nov 16, 2022 | 17.65 | 17.81 | 17.15 | 17.46 | 17.46 | 586,600 |
Nov 15, 2022 | 18.89 | 19.30 | 17.57 | 18.00 | 18.00 | 901,800 |
Nov 14, 2022 | 18.89 | 19.60 | 18.19 | 18.23 | 18.23 | 1,130,800 |
Nov 11, 2022 | 19.17 | 19.51 | 17.71 | 18.55 | 18.55 | 930,600 |
Nov 10, 2022 | 19.84 | 21.37 | 18.40 | 19.42 | 19.42 | 1,518,000 |
Nov 09, 2022 | 22.36 | 22.49 | 20.88 | 21.09 | 21.09 | 588,900 |
Nov 08, 2022 | 23.20 | 23.68 | 22.20 | 22.82 | 22.82 | 506,700 |
Nov 07, 2022 | 23.00 | 23.46 | 22.01 | 22.96 | 22.96 | 658,800 |
Nov 04, 2022 | 22.23 | 23.84 | 21.53 | 23.38 | 23.38 | 726,900 |
Nov 03, 2022 | 21.31 | 22.85 | 20.87 | 22.01 | 22.01 | 948,400 |
Nov 02, 2022 | 23.13 | 24.65 | 21.15 | 21.69 | 21.69 | 3,557,400 |
Nov 01, 2022 | 17.78 | 18.44 | 17.18 | 18.28 | 18.28 | 577,800 |
Oct 31, 2022 | 17.21 | 17.95 | 16.83 | 17.70 | 17.70 | 1,141,800 |
Oct 28, 2022 | 16.05 | 17.52 | 15.95 | 17.36 | 17.36 | 454,800 |
Oct 27, 2022 | 17.41 | 17.98 | 15.94 | 16.20 | 16.20 | 361,100 |
Oct 26, 2022 | 16.65 | 17.99 | 16.43 | 17.03 | 17.03 | 636,500 |
Oct 25, 2022 | 14.95 | 16.92 | 14.95 | 16.67 | 16.67 | 403,800 |
Oct 24, 2022 | 14.78 | 15.03 | 13.88 | 14.86 | 14.86 | 273,900 |
Oct 21, 2022 | 14.17 | 14.76 | 13.83 | 14.71 | 14.71 | 429,600 |
Oct 20, 2022 | 14.71 | 15.47 | 14.04 | 14.14 | 14.14 | 322,500 |
Oct 19, 2022 | 15.63 | 16.03 | 14.31 | 14.66 | 14.66 | 447,000 |
Oct 18, 2022 | 16.62 | 16.82 | 15.60 | 15.93 | 15.93 | 231,300 |
Oct 17, 2022 | 14.71 | 16.25 | 14.60 | 16.09 | 16.09 | 398,000 |
Oct 14, 2022 | 15.84 | 15.94 | 14.23 | 14.30 | 14.30 | 372,500 |
Oct 13, 2022 | 14.81 | 16.07 | 14.33 | 15.60 | 15.60 | 286,500 |
Oct 12, 2022 | 15.76 | 15.92 | 15.05 | 15.43 | 15.43 | 331,000 |
Oct 11, 2022 | 14.64 | 16.10 | 14.05 | 15.63 | 15.63 | 400,400 |
Oct 10, 2022 | 15.42 | 15.46 | 14.61 | 14.65 | 14.65 | 314,000 |
Oct 07, 2022 | 15.65 | 15.76 | 15.10 | 15.39 | 15.39 | 676,900 |
Oct 06, 2022 | 15.84 | 16.66 | 15.59 | 16.05 | 16.05 | 303,100 |
Oct 05, 2022 | 16.33 | 16.52 | 15.41 | 16.12 | 16.12 | 383,200 |
Oct 04, 2022 | 15.22 | 16.82 | 15.22 | 16.73 | 16.73 | 472,600 |
Oct 03, 2022 | 15.03 | 15.43 | 14.46 | 14.90 | 14.90 | 338,300 |
Sept 30, 2022 | 14.02 | 15.58 | 13.97 | 14.82 | 14.82 | 358,600 |
Sept 29, 2022 | 14.79 | 14.84 | 13.73 | 13.98 | 13.98 | 469,000 |
Sept 28, 2022 | 14.46 | 15.26 | 13.87 | 15.07 | 15.07 | 564,400 |
Sept 27, 2022 | 13.54 | 14.36 | 13.54 | 14.16 | 14.16 | 468,300 |
Sept 26, 2022 | 13.42 | 14.56 | 13.02 | 13.05 | 13.05 | 404,000 |
Sept 23, 2022 | 13.78 | 14.18 | 13.10 | 13.62 | 13.62 | 541,000 |
Sept 22, 2022 | 14.26 | 14.33 | 13.63 | 14.02 | 14.02 | 410,400 |
Sept 21, 2022 | 15.14 | 15.36 | 14.33 | 14.42 | 14.42 | 406,000 |
Sept 20, 2022 | 14.99 | 15.56 | 14.61 | 15.00 | 15.00 | 257,600 |
Sept 19, 2022 | 15.24 | 15.48 | 14.28 | 15.34 | 15.34 | 438,300 |
Sept 16, 2022 | 15.87 | 15.87 | 14.69 | 15.57 | 15.57 | 762,100 |
Sept 15, 2022 | 15.77 | 16.68 | 15.59 | 16.38 | 16.38 | 372,900 |
Sept 14, 2022 | 15.81 | 16.28 | 15.17 | 15.87 | 15.87 | 469,100 |
Sept 13, 2022 | 15.66 | 16.28 | 15.29 | 15.62 | 15.62 | 934,700 |
Sept 12, 2022 | 15.42 | 16.48 | 15.35 | 16.45 | 16.45 | 384,400 |
Sept 09, 2022 | 15.17 | 15.71 | 14.83 | 15.43 | 15.43 | 360,100 |
Sept 08, 2022 | 14.40 | 15.37 | 14.32 | 15.12 | 15.12 | 307,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |