Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 22.77 | 22.82 | 21.86 | 22.77 | 22.77 | 1,254,900 |
Feb 06, 2023 | 23.19 | 23.66 | 22.65 | 22.75 | 22.75 | 1,139,900 |
Feb 03, 2023 | 23.58 | 24.10 | 23.17 | 23.24 | 23.24 | 1,683,100 |
Feb 02, 2023 | 23.91 | 24.56 | 23.39 | 23.99 | 23.99 | 3,973,800 |
Feb 01, 2023 | 23.08 | 24.08 | 22.70 | 23.70 | 23.70 | 2,071,100 |
Jan 31, 2023 | 22.31 | 23.22 | 22.04 | 23.10 | 23.10 | 1,721,000 |
Jan 30, 2023 | 22.54 | 22.99 | 22.18 | 22.19 | 22.19 | 1,819,100 |
Jan 27, 2023 | 21.74 | 22.79 | 21.68 | 22.65 | 22.65 | 2,222,000 |
Jan 26, 2023 | 21.23 | 21.87 | 21.19 | 21.84 | 21.84 | 1,796,200 |
Jan 25, 2023 | 21.04 | 21.08 | 20.58 | 21.03 | 21.03 | 831,200 |
Jan 24, 2023 | 20.41 | 21.19 | 20.15 | 21.14 | 21.14 | 1,102,800 |
Jan 23, 2023 | 20.36 | 21.10 | 20.19 | 20.45 | 20.45 | 1,375,800 |
Jan 20, 2023 | 19.90 | 20.40 | 19.53 | 20.29 | 20.29 | 1,633,900 |
Jan 19, 2023 | 19.76 | 19.81 | 19.37 | 19.54 | 19.54 | 922,800 |
Jan 18, 2023 | 19.77 | 20.21 | 19.65 | 19.84 | 19.84 | 1,722,600 |
Jan 17, 2023 | 19.77 | 19.77 | 18.79 | 19.66 | 19.66 | 1,588,100 |
Jan 13, 2023 | 20.14 | 20.66 | 19.52 | 19.85 | 19.85 | 1,464,600 |
Jan 12, 2023 | 19.25 | 20.33 | 18.54 | 20.28 | 20.28 | 1,824,900 |
Jan 11, 2023 | 18.66 | 19.32 | 18.25 | 19.30 | 19.30 | 2,418,300 |
Jan 10, 2023 | 18.93 | 19.19 | 18.64 | 18.67 | 18.67 | 1,567,700 |
Jan 09, 2023 | 19.72 | 19.78 | 18.95 | 18.97 | 18.97 | 1,635,100 |
Jan 06, 2023 | 19.60 | 19.95 | 19.35 | 19.76 | 19.76 | 1,569,500 |
Jan 05, 2023 | 19.75 | 19.89 | 19.08 | 19.45 | 19.45 | 1,863,000 |
Jan 04, 2023 | 20.06 | 20.56 | 19.93 | 19.95 | 19.95 | 1,521,900 |
Jan 03, 2023 | 21.01 | 21.37 | 19.70 | 20.12 | 20.12 | 3,684,400 |
Dec 30, 2022 | 20.70 | 21.49 | 20.34 | 21.41 | 21.41 | 1,779,700 |
Dec 29, 2022 | 21.22 | 21.51 | 20.91 | 20.95 | 20.95 | 1,665,600 |
Dec 28, 2022 | 20.73 | 21.08 | 20.40 | 21.03 | 21.03 | 1,199,800 |
Dec 27, 2022 | 22.35 | 22.47 | 20.83 | 20.85 | 20.85 | 978,600 |
Dec 23, 2022 | 22.63 | 22.69 | 22.04 | 22.25 | 22.25 | 1,192,500 |
Dec 22, 2022 | 23.09 | 23.26 | 22.45 | 22.74 | 22.74 | 1,491,100 |
Dec 21, 2022 | 22.57 | 23.32 | 22.43 | 23.31 | 23.31 | 2,539,100 |
Dec 20, 2022 | 21.44 | 22.70 | 21.41 | 22.57 | 22.57 | 2,300,300 |
Dec 19, 2022 | 22.20 | 22.32 | 21.19 | 21.53 | 21.53 | 2,419,500 |
Dec 16, 2022 | 21.68 | 22.40 | 21.54 | 22.32 | 22.32 | 4,012,200 |
Dec 15, 2022 | 22.16 | 22.35 | 21.70 | 21.92 | 21.92 | 2,273,900 |
Dec 14, 2022 | 22.41 | 22.66 | 22.00 | 22.28 | 22.28 | 2,674,800 |
Dec 13, 2022 | 21.53 | 22.83 | 21.22 | 22.42 | 22.42 | 2,850,600 |
Dec 12, 2022 | 20.26 | 21.43 | 20.05 | 21.25 | 21.25 | 1,831,900 |
Dec 09, 2022 | 21.21 | 21.42 | 20.15 | 20.25 | 20.25 | 1,747,200 |
Dec 08, 2022 | 21.05 | 21.48 | 20.67 | 21.23 | 21.23 | 1,448,900 |
Dec 07, 2022 | 21.03 | 21.55 | 20.84 | 20.89 | 20.89 | 1,514,400 |
Dec 06, 2022 | 21.86 | 21.99 | 20.79 | 21.14 | 21.14 | 2,044,800 |
Dec 05, 2022 | 22.95 | 23.48 | 21.47 | 21.89 | 21.89 | 4,880,800 |
Dec 02, 2022 | 22.50 | 23.15 | 22.08 | 23.06 | 23.06 | 4,906,100 |
Dec 01, 2022 | 23.80 | 23.84 | 22.54 | 22.76 | 22.76 | 7,206,000 |
Nov 30, 2022 | 23.10 | 23.73 | 22.65 | 23.62 | 23.62 | 1,733,700 |
Nov 29, 2022 | 22.39 | 23.52 | 22.34 | 22.80 | 22.80 | 1,805,200 |
Nov 28, 2022 | 21.56 | 22.45 | 21.51 | 22.30 | 22.30 | 1,503,700 |
Nov 25, 2022 | 21.73 | 21.94 | 21.42 | 21.56 | 21.56 | 513,900 |
Nov 23, 2022 | 21.13 | 21.80 | 21.07 | 21.74 | 21.74 | 1,829,500 |
Nov 22, 2022 | 21.16 | 21.20 | 20.40 | 21.13 | 21.13 | 1,347,300 |
Nov 21, 2022 | 21.57 | 21.67 | 20.84 | 21.07 | 21.07 | 2,475,200 |
Nov 18, 2022 | 20.54 | 22.44 | 20.23 | 21.65 | 21.65 | 12,461,000 |
Nov 17, 2022 | 17.25 | 17.33 | 16.67 | 17.24 | 17.24 | 2,822,400 |
Nov 16, 2022 | 18.26 | 18.42 | 17.30 | 17.35 | 17.35 | 2,809,300 |
Nov 15, 2022 | 19.22 | 19.31 | 18.08 | 18.42 | 18.42 | 2,244,900 |
Nov 14, 2022 | 18.50 | 19.28 | 18.14 | 18.79 | 18.79 | 2,178,600 |
Nov 11, 2022 | 18.97 | 19.40 | 18.02 | 18.64 | 18.64 | 3,057,700 |
Nov 10, 2022 | 19.17 | 19.47 | 18.17 | 19.23 | 19.23 | 6,605,900 |
Nov 09, 2022 | 20.44 | 20.75 | 19.34 | 19.51 | 19.51 | 2,984,100 |
Nov 08, 2022 | 20.84 | 21.02 | 20.49 | 20.52 | 20.52 | 2,374,500 |
Nov 07, 2022 | 21.06 | 21.51 | 20.00 | 20.88 | 20.88 | 3,961,800 |
Nov 04, 2022 | 23.90 | 23.93 | 19.85 | 20.94 | 20.94 | 8,556,000 |
Nov 03, 2022 | 23.14 | 24.00 | 22.10 | 23.55 | 23.55 | 2,694,200 |
Nov 02, 2022 | 23.65 | 23.96 | 22.51 | 22.84 | 22.84 | 2,368,500 |
Nov 01, 2022 | 24.07 | 24.23 | 23.46 | 23.95 | 23.95 | 2,044,800 |
Oct 31, 2022 | 23.45 | 24.33 | 23.36 | 23.92 | 23.92 | 2,822,600 |
Oct 28, 2022 | 22.66 | 23.71 | 22.46 | 23.44 | 23.44 | 2,561,900 |
Oct 27, 2022 | 23.09 | 23.39 | 22.40 | 22.47 | 22.47 | 1,364,600 |
Oct 26, 2022 | 22.40 | 23.61 | 22.28 | 22.87 | 22.87 | 1,910,800 |
Oct 25, 2022 | 21.85 | 22.53 | 21.74 | 22.40 | 22.40 | 3,136,100 |
Oct 24, 2022 | 21.66 | 22.00 | 21.15 | 21.73 | 21.73 | 2,285,500 |
Oct 21, 2022 | 21.19 | 21.67 | 20.57 | 21.44 | 21.44 | 2,339,200 |
Oct 20, 2022 | 21.61 | 22.17 | 20.94 | 21.15 | 21.15 | 1,675,700 |
Oct 19, 2022 | 21.64 | 21.88 | 20.97 | 21.39 | 21.39 | 1,908,300 |
Oct 18, 2022 | 22.35 | 22.35 | 21.61 | 21.79 | 21.79 | 2,832,400 |
Oct 17, 2022 | 22.03 | 22.40 | 20.97 | 21.91 | 21.91 | 2,987,700 |
Oct 14, 2022 | 21.64 | 21.90 | 20.70 | 20.84 | 20.84 | 2,047,900 |
Oct 13, 2022 | 20.64 | 21.77 | 19.94 | 21.49 | 21.49 | 2,392,800 |
Oct 12, 2022 | 20.42 | 21.11 | 20.13 | 21.00 | 21.00 | 1,854,000 |
Oct 11, 2022 | 20.14 | 20.99 | 19.72 | 20.34 | 20.34 | 2,566,400 |
Oct 10, 2022 | 20.13 | 20.57 | 19.35 | 20.15 | 20.15 | 2,350,000 |
Oct 07, 2022 | 20.96 | 21.40 | 20.24 | 20.34 | 20.34 | 3,157,700 |
Oct 06, 2022 | 20.80 | 21.58 | 20.63 | 21.09 | 21.09 | 3,604,400 |
Oct 05, 2022 | 19.59 | 21.34 | 19.53 | 20.99 | 20.99 | 6,369,100 |
Oct 04, 2022 | 18.61 | 20.06 | 18.56 | 19.78 | 19.78 | 4,161,400 |
Oct 03, 2022 | 18.75 | 19.23 | 17.70 | 18.26 | 18.26 | 5,851,700 |
Sept 30, 2022 | 17.23 | 19.51 | 17.20 | 17.94 | 17.94 | 6,175,600 |
Sept 29, 2022 | 16.33 | 17.50 | 15.50 | 17.30 | 17.30 | 6,466,600 |
Sept 28, 2022 | 15.81 | 16.74 | 15.63 | 16.38 | 16.38 | 3,848,700 |
Sept 27, 2022 | 14.98 | 15.61 | 14.93 | 15.51 | 15.51 | 3,168,500 |
Sept 26, 2022 | 15.12 | 15.63 | 14.80 | 14.82 | 14.82 | 3,224,800 |
Sept 23, 2022 | 15.55 | 15.86 | 14.82 | 15.16 | 15.16 | 3,219,300 |
Sept 22, 2022 | 16.49 | 16.54 | 15.65 | 15.74 | 15.74 | 3,666,600 |
Sept 21, 2022 | 17.41 | 17.83 | 16.58 | 16.62 | 16.62 | 3,406,200 |
Sept 20, 2022 | 17.39 | 17.78 | 16.97 | 17.33 | 17.33 | 2,268,700 |
Sept 19, 2022 | 17.91 | 18.09 | 16.89 | 17.41 | 17.41 | 4,448,400 |
Sept 16, 2022 | 18.00 | 18.31 | 17.40 | 17.62 | 17.62 | 6,967,000 |
Sept 15, 2022 | 18.39 | 18.98 | 17.93 | 18.06 | 18.06 | 4,169,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |