Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 22.58 | 22.58 | 22.37 | 22.37 | 22.37 | 3,319 |
Feb 01, 2023 | 22.29 | 22.38 | 22.29 | 22.38 | 22.38 | 5,400 |
Jan 31, 2023 | 22.24 | 22.26 | 22.07 | 22.07 | 22.07 | 20,800 |
Jan 30, 2023 | 22.10 | 22.22 | 22.10 | 22.21 | 22.21 | 4,400 |
Jan 27, 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 300 |
Jan 26, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 100 |
Jan 25, 2023 | 22.09 | 22.28 | 21.97 | 22.28 | 22.28 | 4,500 |
Jan 24, 2023 | 22.16 | 22.16 | 21.77 | 22.06 | 22.06 | 5,800 |
Jan 23, 2023 | 22.00 | 22.22 | 22.00 | 22.05 | 22.05 | 19,000 |
Jan 20, 2023 | 21.75 | 21.98 | 21.70 | 21.84 | 21.84 | 24,900 |
Jan 19, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 2,100 |
Jan 18, 2023 | 22.04 | 22.06 | 22.04 | 22.06 | 22.06 | 41,400 |
Jan 17, 2023 | 22.36 | 22.36 | 22.17 | 22.28 | 22.28 | 45,200 |
Jan 13, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 64,900 |
Jan 12, 2023 | 21.90 | 22.18 | 21.89 | 22.15 | 22.15 | 2,800 |
Jan 11, 2023 | 21.64 | 21.83 | 21.45 | 21.83 | 21.83 | 8,100 |
Jan 10, 2023 | 21.49 | 21.61 | 21.46 | 21.61 | 21.61 | 3,000 |
Jan 09, 2023 | 21.21 | 21.22 | 21.21 | 21.22 | 21.22 | 5,100 |
Jan 06, 2023 | 21.02 | 21.43 | 21.00 | 21.03 | 21.03 | 800 |
Jan 05, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Jan 04, 2023 | 20.40 | 20.63 | 20.34 | 20.62 | 20.62 | 3,400 |
Jan 03, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 6,200 |
Dec 30, 2022 | 19.94 | 19.98 | 19.94 | 19.98 | 19.98 | 52,300 |
Dec 29, 2022 | 20.00 | 20.19 | 20.00 | 20.19 | 20.19 | 3,500 |
Dec 28, 2022 | 20.26 | 20.26 | 19.94 | 19.94 | 19.94 | 34,400 |
Dec 27, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 400 |
Dec 23, 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 400 |
Dec 22, 2022 | 19.81 | 20.42 | 19.81 | 19.86 | 19.86 | 1,500 |
Dec 21, 2022 | 20.16 | 20.53 | 20.04 | 20.53 | 20.53 | 12,400 |
Dec 20, 2022 | 20.10 | 20.18 | 19.86 | 19.86 | 19.86 | 10,900 |
Dec 19, 2022 | 20.00 | 20.00 | 19.96 | 19.96 | 19.96 | 700 |
Dec 16, 2022 | 19.95 | 19.95 | 19.84 | 19.84 | 19.84 | 5,900 |
Dec 15, 2022 | 20.10 | 20.11 | 20.10 | 20.11 | 20.11 | 2,300 |
Dec 14, 2022 | 20.26 | 20.36 | 20.24 | 20.36 | 20.36 | 12,600 |
Dec 13, 2022 | 20.55 | 20.55 | 20.32 | 20.32 | 20.32 | 5,500 |
Dec 12, 2022 | 20.24 | 20.24 | 19.88 | 19.88 | 19.88 | 4,600 |
Dec 09, 2022 | 20.25 | 20.25 | 20.16 | 20.24 | 20.24 | 900 |
Dec 08, 2022 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 14,800 |
Dec 07, 2022 | 20.33 | 20.33 | 20.24 | 20.24 | 20.24 | 1,700 |
Dec 06, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 900 |
Dec 05, 2022 | 20.82 | 20.82 | 20.30 | 20.30 | 20.30 | 700 |
Dec 02, 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1,600 |
Dec 01, 2022 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 300 |
Nov 30, 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 200 |
Nov 29, 2022 | 20.15 | 20.38 | 20.15 | 20.16 | 20.16 | 5,000 |
Nov 28, 2022 | 20.33 | 20.58 | 20.33 | 20.58 | 20.58 | 2,700 |
Nov 25, 2022 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 8,200 |
Nov 23, 2022 | 20.27 | 20.27 | 20.20 | 20.20 | 20.20 | 1,000 |
Nov 22, 2022 | 20.10 | 20.27 | 20.01 | 20.16 | 20.16 | 8,600 |
Nov 21, 2022 | 20.00 | 20.10 | 19.98 | 20.10 | 20.10 | 3,400 |
Nov 18, 2022 | 19.77 | 19.83 | 19.70 | 19.70 | 19.70 | 31,200 |
Nov 17, 2022 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 200 |
Nov 16, 2022 | 19.69 | 19.83 | 19.68 | 19.83 | 19.83 | 2,900 |
Nov 15, 2022 | 19.68 | 19.68 | 19.63 | 19.65 | 19.65 | 1,700 |
Nov 14, 2022 | 19.65 | 19.84 | 19.44 | 19.52 | 19.52 | 2,700 |
Nov 11, 2022 | 19.17 | 19.54 | 19.17 | 19.20 | 19.20 | 3,500 |
Nov 10, 2022 | 20.18 | 20.18 | 19.37 | 19.37 | 19.37 | 1,100 |
Nov 09, 2022 | 19.70 | 20.04 | 19.70 | 20.04 | 20.04 | 600 |
Nov 08, 2022 | 19.48 | 19.57 | 19.48 | 19.57 | 19.57 | 3,600 |
Nov 07, 2022 | 19.46 | 19.70 | 19.46 | 19.70 | 19.70 | 17,800 |
Nov 04, 2022 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 900 |
Nov 03, 2022 | 18.76 | 19.15 | 18.76 | 19.15 | 19.15 | 2,500 |
Nov 02, 2022 | 19.46 | 19.46 | 18.98 | 19.05 | 19.05 | 9,700 |
Nov 01, 2022 | 19.46 | 19.46 | 18.93 | 18.93 | 18.93 | 1,300 |
Oct 31, 2022 | 19.14 | 19.14 | 18.80 | 18.89 | 18.89 | 1,200 |
Oct 28, 2022 | 19.36 | 19.36 | 19.18 | 19.18 | 19.18 | 11,000 |
Oct 27, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Oct 26, 2022 | 19.14 | 19.14 | 19.00 | 19.00 | 19.00 | 700 |
Oct 25, 2022 | 18.41 | 18.66 | 18.41 | 18.47 | 18.47 | 1,000 |
Oct 24, 2022 | 18.27 | 18.27 | 17.90 | 17.90 | 17.90 | 1,700 |
Oct 21, 2022 | 17.75 | 17.75 | 17.45 | 17.61 | 17.61 | 4,900 |
Oct 20, 2022 | 18.05 | 18.05 | 17.70 | 17.98 | 17.98 | 1,000 |
Oct 19, 2022 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 300 |
Oct 18, 2022 | 17.64 | 17.83 | 17.64 | 17.69 | 17.69 | 23,900 |
Oct 17, 2022 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 9,600 |
Oct 14, 2022 | 17.21 | 17.55 | 17.20 | 17.33 | 17.33 | 2,300 |
Oct 13, 2022 | 16.75 | 17.38 | 16.75 | 17.05 | 17.05 | 23,900 |
Oct 12, 2022 | 17.18 | 17.21 | 17.13 | 17.13 | 17.13 | 78,200 |
Oct 11, 2022 | 16.66 | 17.34 | 16.66 | 17.34 | 17.34 | 10,400 |
Oct 10, 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2,000 |
Oct 07, 2022 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1,800 |
Oct 06, 2022 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 400 |
Oct 05, 2022 | 17.77 | 18.08 | 17.77 | 18.08 | 18.08 | 5,300 |
Oct 04, 2022 | 18.25 | 18.25 | 18.22 | 18.22 | 18.22 | 2,900 |
Oct 03, 2022 | 17.64 | 17.76 | 17.34 | 17.34 | 17.34 | 2,400 |
Sept 30, 2022 | 17.10 | 17.34 | 17.01 | 17.01 | 17.01 | 2,800 |
Sept 29, 2022 | 17.10 | 17.43 | 17.10 | 17.43 | 17.43 | 1,800 |
Sept 28, 2022 | 17.10 | 17.43 | 17.10 | 17.26 | 17.26 | 3,600 |
Sept 27, 2022 | 17.10 | 17.10 | 16.91 | 16.91 | 16.91 | 7,100 |
Sept 26, 2022 | 17.57 | 17.57 | 17.26 | 17.26 | 17.26 | 2,400 |
Sept 23, 2022 | 17.89 | 17.96 | 17.70 | 17.70 | 17.70 | 5,100 |
Sept 22, 2022 | 18.16 | 18.50 | 18.16 | 18.19 | 18.19 | 29,800 |
Sept 21, 2022 | 18.40 | 18.70 | 18.20 | 18.44 | 18.44 | 118,200 |
Sept 20, 2022 | 19.00 | 19.00 | 18.60 | 18.68 | 18.68 | 1,400 |
Sept 19, 2022 | 19.00 | 19.16 | 19.00 | 19.16 | 19.16 | 1,491,100 |
Sept 16, 2022 | 18.58 | 19.06 | 18.58 | 18.79 | 18.79 | 2,200 |
Sept 15, 2022 | 19.27 | 19.27 | 19.00 | 19.00 | 19.00 | 800 |
Sept 14, 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Sept 13, 2022 | 19.25 | 19.50 | 19.09 | 19.50 | 19.50 | 4,000 |
Sept 12, 2022 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 12,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |