Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 23.10 | 23.44 | 20.05 | 20.19 | 20.19 | 6,138,406 |
Feb 01, 2023 | 24.23 | 24.73 | 23.05 | 24.65 | 24.65 | 3,819,300 |
Jan 31, 2023 | 23.20 | 24.24 | 23.00 | 24.19 | 24.19 | 2,999,100 |
Jan 30, 2023 | 22.44 | 23.30 | 22.44 | 23.07 | 23.07 | 2,364,900 |
Jan 27, 2023 | 22.15 | 22.99 | 22.04 | 22.85 | 22.85 | 2,086,900 |
Jan 26, 2023 | 22.50 | 22.95 | 21.74 | 22.19 | 22.19 | 2,881,100 |
Jan 25, 2023 | 21.27 | 22.33 | 21.05 | 22.27 | 22.27 | 2,552,900 |
Jan 24, 2023 | 21.53 | 21.72 | 21.11 | 21.50 | 21.50 | 3,135,500 |
Jan 23, 2023 | 21.19 | 21.86 | 20.87 | 21.83 | 21.83 | 2,237,900 |
Jan 20, 2023 | 20.64 | 21.14 | 20.07 | 21.14 | 21.14 | 2,973,300 |
Jan 19, 2023 | 20.82 | 21.21 | 20.49 | 20.52 | 20.52 | 2,886,100 |
Jan 18, 2023 | 22.20 | 22.68 | 21.29 | 21.31 | 21.31 | 2,795,300 |
Jan 17, 2023 | 22.22 | 22.40 | 21.72 | 22.01 | 22.01 | 1,088,900 |
Jan 13, 2023 | 21.85 | 22.33 | 21.47 | 22.21 | 22.21 | 1,914,900 |
Jan 12, 2023 | 21.93 | 22.37 | 21.43 | 22.32 | 22.32 | 2,580,500 |
Jan 11, 2023 | 21.21 | 22.32 | 20.97 | 21.86 | 21.86 | 3,239,000 |
Jan 10, 2023 | 20.40 | 21.33 | 20.17 | 21.21 | 21.21 | 1,990,600 |
Jan 09, 2023 | 19.60 | 20.70 | 19.52 | 20.45 | 20.45 | 2,539,500 |
Jan 06, 2023 | 19.02 | 19.59 | 18.68 | 19.48 | 19.48 | 1,657,600 |
Jan 05, 2023 | 18.46 | 19.30 | 18.32 | 18.95 | 18.95 | 2,831,100 |
Jan 04, 2023 | 18.05 | 18.75 | 17.84 | 18.54 | 18.54 | 1,475,400 |
Jan 03, 2023 | 18.09 | 18.40 | 17.53 | 17.68 | 17.68 | 1,125,900 |
Dec 30, 2022 | 17.32 | 17.87 | 17.23 | 17.81 | 17.81 | 975,800 |
Dec 29, 2022 | 16.99 | 17.84 | 16.88 | 17.59 | 17.59 | 1,589,300 |
Dec 28, 2022 | 17.09 | 17.47 | 16.77 | 16.80 | 16.80 | 977,300 |
Dec 27, 2022 | 17.20 | 17.45 | 16.99 | 17.24 | 17.24 | 1,274,400 |
Dec 23, 2022 | 17.87 | 17.99 | 17.08 | 17.30 | 17.30 | 1,274,100 |
Dec 22, 2022 | 18.00 | 18.02 | 17.49 | 17.99 | 17.99 | 997,000 |
Dec 21, 2022 | 18.22 | 18.55 | 18.03 | 18.29 | 18.29 | 1,141,500 |
Dec 20, 2022 | 17.77 | 18.18 | 17.70 | 17.93 | 17.93 | 821,900 |
Dec 19, 2022 | 18.35 | 18.38 | 17.73 | 17.85 | 17.85 | 1,005,700 |
Dec 16, 2022 | 18.14 | 18.87 | 18.12 | 18.35 | 18.35 | 1,176,000 |
Dec 15, 2022 | 18.88 | 19.09 | 18.35 | 18.45 | 18.45 | 1,138,100 |
Dec 14, 2022 | 18.69 | 19.60 | 18.66 | 19.39 | 19.39 | 1,454,600 |
Dec 13, 2022 | 19.26 | 19.82 | 18.55 | 18.74 | 18.74 | 1,389,700 |
Dec 12, 2022 | 18.27 | 18.53 | 17.96 | 18.52 | 18.52 | 1,051,900 |
Dec 09, 2022 | 18.49 | 18.90 | 18.30 | 18.42 | 18.42 | 1,049,000 |
Dec 08, 2022 | 18.04 | 18.88 | 17.90 | 18.75 | 18.75 | 1,112,100 |
Dec 07, 2022 | 17.96 | 18.10 | 17.77 | 17.89 | 17.89 | 959,500 |
Dec 06, 2022 | 18.32 | 18.36 | 17.75 | 18.10 | 18.10 | 878,600 |
Dec 05, 2022 | 19.05 | 19.12 | 18.19 | 18.22 | 18.22 | 1,707,200 |
Dec 02, 2022 | 18.25 | 19.16 | 18.09 | 19.15 | 19.15 | 1,037,800 |
Dec 01, 2022 | 18.79 | 19.09 | 18.58 | 18.71 | 18.71 | 895,900 |
Nov 30, 2022 | 17.95 | 18.82 | 17.75 | 18.76 | 18.76 | 1,335,300 |
Nov 29, 2022 | 17.31 | 17.99 | 17.23 | 17.75 | 17.75 | 2,543,000 |
Nov 28, 2022 | 17.86 | 18.02 | 17.23 | 17.26 | 17.26 | 1,530,800 |
Nov 25, 2022 | 17.88 | 18.38 | 17.84 | 18.33 | 18.33 | 458,200 |
Nov 23, 2022 | 17.94 | 18.13 | 17.80 | 17.92 | 17.92 | 1,215,200 |
Nov 22, 2022 | 17.59 | 17.96 | 17.25 | 17.94 | 17.94 | 1,037,500 |
Nov 21, 2022 | 18.00 | 18.00 | 17.18 | 17.46 | 17.46 | 1,372,200 |
Nov 18, 2022 | 18.38 | 18.41 | 17.76 | 18.11 | 18.11 | 1,446,400 |
Nov 17, 2022 | 17.86 | 18.18 | 17.65 | 17.86 | 17.86 | 1,398,500 |
Nov 16, 2022 | 18.51 | 18.66 | 18.19 | 18.41 | 18.41 | 1,152,600 |
Nov 15, 2022 | 19.35 | 19.48 | 18.53 | 18.89 | 18.89 | 1,632,100 |
Nov 14, 2022 | 18.62 | 18.76 | 18.07 | 18.32 | 18.32 | 1,471,500 |
Nov 11, 2022 | 17.49 | 19.01 | 17.47 | 18.86 | 18.86 | 2,243,900 |
Nov 10, 2022 | 17.08 | 17.36 | 16.88 | 17.34 | 17.34 | 1,556,200 |
Nov 09, 2022 | 16.41 | 16.46 | 16.07 | 16.20 | 16.20 | 1,276,500 |
Nov 08, 2022 | 16.55 | 16.92 | 16.22 | 16.65 | 16.65 | 1,371,100 |
Nov 07, 2022 | 16.19 | 16.58 | 15.88 | 16.43 | 16.43 | 1,974,400 |
Nov 04, 2022 | 15.77 | 16.54 | 15.61 | 16.04 | 16.04 | 2,136,300 |
Nov 03, 2022 | 14.77 | 15.54 | 14.51 | 15.30 | 15.30 | 2,461,700 |
Nov 02, 2022 | 15.39 | 16.35 | 14.75 | 14.86 | 14.86 | 7,381,200 |
Nov 01, 2022 | 16.76 | 16.91 | 16.25 | 16.40 | 16.40 | 2,871,600 |
Oct 31, 2022 | 17.02 | 17.23 | 16.32 | 16.36 | 16.36 | 1,975,000 |
Oct 28, 2022 | 16.78 | 17.42 | 16.53 | 17.40 | 17.40 | 1,423,700 |
Oct 27, 2022 | 17.68 | 17.88 | 16.69 | 16.79 | 16.79 | 1,874,100 |
Oct 26, 2022 | 17.68 | 18.19 | 17.56 | 17.57 | 17.57 | 1,577,700 |
Oct 25, 2022 | 17.08 | 18.12 | 17.04 | 17.95 | 17.95 | 1,584,200 |
Oct 24, 2022 | 17.77 | 18.01 | 17.01 | 17.04 | 17.04 | 1,905,700 |
Oct 21, 2022 | 17.39 | 17.99 | 17.39 | 17.89 | 17.89 | 1,173,100 |
Oct 20, 2022 | 17.48 | 17.91 | 17.34 | 17.49 | 17.49 | 1,271,500 |
Oct 19, 2022 | 17.46 | 17.74 | 17.14 | 17.37 | 17.37 | 1,619,300 |
Oct 18, 2022 | 17.86 | 18.24 | 17.36 | 17.59 | 17.59 | 1,362,500 |
Oct 17, 2022 | 16.78 | 17.52 | 16.77 | 17.44 | 17.44 | 1,237,800 |
Oct 14, 2022 | 16.90 | 17.05 | 16.22 | 16.34 | 16.34 | 846,400 |
Oct 13, 2022 | 15.76 | 16.85 | 15.43 | 16.57 | 16.57 | 919,200 |
Oct 12, 2022 | 16.45 | 16.54 | 16.12 | 16.45 | 16.45 | 1,476,300 |
Oct 11, 2022 | 16.58 | 17.00 | 16.04 | 16.42 | 16.42 | 1,000,600 |
Oct 10, 2022 | 16.99 | 17.00 | 16.35 | 16.62 | 16.62 | 876,200 |
Oct 07, 2022 | 17.14 | 17.25 | 16.70 | 16.92 | 16.92 | 1,860,900 |
Oct 06, 2022 | 17.23 | 17.73 | 17.14 | 17.56 | 17.56 | 2,461,200 |
Oct 05, 2022 | 16.52 | 17.42 | 16.46 | 17.33 | 17.33 | 2,086,800 |
Oct 04, 2022 | 16.48 | 17.07 | 16.45 | 16.91 | 16.91 | 2,618,400 |
Oct 03, 2022 | 15.49 | 16.09 | 15.23 | 16.01 | 16.01 | 1,352,400 |
Sept 30, 2022 | 15.65 | 15.87 | 15.08 | 15.24 | 15.24 | 1,869,500 |
Sept 29, 2022 | 16.60 | 16.64 | 15.69 | 16.03 | 16.03 | 2,113,300 |
Sept 28, 2022 | 16.61 | 17.03 | 16.53 | 16.88 | 16.88 | 1,275,100 |
Sept 27, 2022 | 16.42 | 16.76 | 16.01 | 16.56 | 16.56 | 1,476,600 |
Sept 26, 2022 | 16.38 | 17.08 | 16.13 | 16.14 | 16.14 | 1,119,500 |
Sept 23, 2022 | 16.80 | 16.87 | 16.22 | 16.58 | 16.58 | 1,488,700 |
Sept 22, 2022 | 17.69 | 17.69 | 17.03 | 17.18 | 17.18 | 1,563,300 |
Sept 21, 2022 | 17.68 | 18.27 | 17.39 | 17.67 | 17.67 | 2,037,800 |
Sept 20, 2022 | 17.50 | 18.23 | 17.38 | 17.61 | 17.61 | 1,968,800 |
Sept 19, 2022 | 16.95 | 17.80 | 16.77 | 17.64 | 17.64 | 1,650,400 |
Sept 16, 2022 | 17.50 | 17.56 | 16.92 | 17.24 | 17.24 | 1,563,300 |
Sept 15, 2022 | 18.15 | 18.62 | 17.75 | 17.89 | 17.89 | 1,495,300 |
Sept 14, 2022 | 18.44 | 18.67 | 17.93 | 18.38 | 18.38 | 1,127,400 |
Sept 13, 2022 | 19.01 | 19.36 | 18.28 | 18.34 | 18.34 | 1,488,800 |
Sept 12, 2022 | 19.42 | 20.05 | 19.30 | 19.99 | 19.99 | 1,231,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |