Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 29.00 | 29.16 | 28.82 | 29.14 | 29.14 | 2,741,045 |
Feb 02, 2023 | 29.12 | 29.37 | 28.82 | 29.00 | 29.00 | 3,540,021 |
Feb 01, 2023 | 28.58 | 28.92 | 28.47 | 28.83 | 28.83 | 2,596,520 |
Jan 31, 2023 | 28.55 | 28.64 | 28.14 | 28.62 | 28.62 | 2,524,304 |
Jan 30, 2023 | 28.33 | 28.62 | 28.18 | 28.56 | 28.56 | 1,692,926 |
Jan 27, 2023 | 27.99 | 28.40 | 27.81 | 28.40 | 28.40 | 2,413,894 |
Jan 26, 2023 | 27.88 | 28.82 | 27.79 | 28.30 | 28.30 | 3,539,938 |
Jan 25, 2023 | 27.53 | 27.78 | 27.43 | 27.73 | 27.73 | 10,172,896 |
Jan 24, 2023 | 27.37 | 27.54 | 27.31 | 27.50 | 27.50 | 1,607,363 |
Jan 23, 2023 | 27.29 | 27.41 | 27.11 | 27.28 | 27.28 | 1,591,284 |
Jan 20, 2023 | 27.11 | 27.29 | 26.88 | 27.17 | 27.17 | 2,803,829 |
Jan 19, 2023 | 27.50 | 27.63 | 26.80 | 26.90 | 26.90 | 3,293,948 |
Jan 18, 2023 | 27.58 | 27.77 | 27.49 | 27.55 | 27.55 | 1,845,179 |
Jan 17, 2023 | 27.31 | 27.53 | 27.26 | 27.42 | 27.42 | 1,927,511 |
Jan 16, 2023 | 27.54 | 27.60 | 27.18 | 27.48 | 27.48 | 1,421,998 |
Jan 13, 2023 | 27.60 | 27.70 | 27.22 | 27.49 | 27.49 | 2,098,581 |
Jan 12, 2023 | 27.14 | 27.57 | 27.10 | 27.53 | 27.53 | 2,826,809 |
Jan 11, 2023 | 26.74 | 27.27 | 26.68 | 27.27 | 27.27 | 3,549,074 |
Jan 10, 2023 | 26.76 | 26.90 | 26.48 | 26.74 | 26.74 | 2,233,710 |
Jan 09, 2023 | 26.83 | 26.98 | 26.70 | 26.90 | 26.90 | 2,478,805 |
Jan 06, 2023 | 26.40 | 26.84 | 26.23 | 26.81 | 26.81 | 1,802,879 |
Jan 05, 2023 | 26.08 | 26.39 | 26.08 | 26.32 | 26.32 | 1,927,536 |
Jan 04, 2023 | 25.61 | 26.15 | 25.61 | 26.15 | 26.15 | 2,913,057 |
Jan 03, 2023 | 25.59 | 25.67 | 25.24 | 25.38 | 25.38 | 2,148,482 |
Jan 02, 2023 | 25.20 | 25.60 | 25.00 | 25.60 | 25.60 | 1,072,887 |
Dec 30, 2022 | 24.97 | 25.13 | 24.71 | 24.85 | 24.85 | 1,471,839 |
Dec 29, 2022 | 24.83 | 25.24 | 24.75 | 25.20 | 25.20 | 968,642 |
Dec 28, 2022 | 25.08 | 25.28 | 24.96 | 24.96 | 24.96 | 1,108,435 |
Dec 27, 2022 | 25.01 | 25.29 | 25.01 | 25.11 | 25.11 | 1,028,113 |
Dec 23, 2022 | 25.06 | 25.24 | 24.85 | 24.94 | 24.94 | 1,405,048 |
Dec 22, 2022 | 25.10 | 25.26 | 24.94 | 25.12 | 25.12 | 1,331,372 |
Dec 21, 2022 | 24.61 | 25.10 | 24.61 | 25.10 | 25.10 | 1,537,810 |
Dec 20, 2022 | 24.42 | 24.71 | 24.25 | 24.54 | 24.54 | 2,060,503 |
Dec 19, 2022 | 24.42 | 24.82 | 24.39 | 24.51 | 24.51 | 2,201,351 |
Dec 16, 2022 | 24.70 | 24.74 | 24.19 | 24.32 | 24.32 | 7,043,489 |
Dec 15, 2022 | 25.22 | 25.48 | 24.69 | 24.84 | 24.84 | 5,136,599 |
Dec 14, 2022 | 25.24 | 25.52 | 24.80 | 25.52 | 25.52 | 3,728,480 |
Dec 13, 2022 | 24.27 | 25.07 | 24.10 | 24.76 | 24.76 | 3,076,571 |
Dec 12, 2022 | 24.33 | 24.33 | 24.04 | 24.24 | 24.24 | 2,398,784 |
Dec 09, 2022 | 24.56 | 24.62 | 24.24 | 24.48 | 24.48 | 2,399,285 |
Dec 08, 2022 | 24.79 | 25.00 | 24.32 | 24.41 | 24.41 | 2,067,582 |
Dec 07, 2022 | 24.74 | 25.02 | 24.72 | 24.79 | 24.79 | 2,351,129 |
Dec 06, 2022 | 24.83 | 25.14 | 24.67 | 24.77 | 24.77 | 2,028,861 |
Dec 05, 2022 | 25.36 | 25.38 | 24.85 | 25.02 | 25.02 | 1,831,911 |
Dec 02, 2022 | 25.13 | 25.33 | 25.02 | 25.29 | 25.29 | 2,547,231 |
Dec 01, 2022 | 25.08 | 25.23 | 24.80 | 25.17 | 25.17 | 2,511,311 |
Nov 30, 2022 | 25.09 | 25.16 | 24.86 | 24.86 | 24.86 | 7,652,000 |
Nov 29, 2022 | 24.95 | 25.30 | 24.84 | 24.92 | 24.92 | 2,061,839 |
Nov 28, 2022 | 24.85 | 24.89 | 24.56 | 24.76 | 24.76 | 1,860,445 |
Nov 25, 2022 | 25.01 | 25.13 | 24.81 | 24.96 | 24.96 | 3,653,852 |
Nov 24, 2022 | 24.92 | 25.18 | 24.73 | 25.06 | 25.06 | 1,921,562 |
Nov 23, 2022 | 24.74 | 25.20 | 24.68 | 24.96 | 24.96 | 4,718,913 |
Nov 22, 2022 | 24.45 | 24.80 | 24.31 | 24.64 | 24.64 | 3,308,924 |
Nov 21, 2022 | 24.00 | 24.64 | 23.84 | 24.43 | 24.43 | 5,508,192 |
Nov 18, 2022 | 23.87 | 24.13 | 23.56 | 24.12 | 24.12 | 3,256,715 |
Nov 17, 2022 | 23.88 | 24.00 | 23.40 | 23.62 | 23.62 | 1,927,179 |
Nov 16, 2022 | 24.30 | 24.36 | 23.62 | 23.86 | 23.86 | 2,512,315 |
Nov 15, 2022 | 24.40 | 24.57 | 24.14 | 24.43 | 24.43 | 2,274,598 |
Nov 14, 2022 | 24.27 | 24.53 | 24.16 | 24.35 | 24.35 | 1,918,757 |
Nov 11, 2022 | 24.56 | 24.70 | 23.95 | 24.20 | 24.20 | 9,919,698 |
Nov 10, 2022 | 23.70 | 24.77 | 23.50 | 24.46 | 24.46 | 7,615,684 |
Nov 09, 2022 | 23.79 | 24.35 | 23.74 | 24.32 | 24.32 | 8,020,367 |
Nov 08, 2022 | 23.59 | 23.99 | 23.40 | 23.93 | 23.93 | 12,717,370 |
Nov 07, 2022 | 23.37 | 23.67 | 23.25 | 23.60 | 23.60 | 2,301,409 |
Nov 04, 2022 | 23.14 | 23.64 | 22.81 | 23.55 | 23.55 | 5,414,287 |
Nov 03, 2022 | 22.99 | 22.99 | 22.59 | 22.78 | 22.78 | 8,699,854 |
Nov 02, 2022 | 23.44 | 23.82 | 23.24 | 23.26 | 23.26 | 2,074,958 |
Nov 01, 2022 | 23.20 | 23.63 | 23.14 | 23.44 | 23.44 | 1,689,668 |
Oct 31, 2022 | 23.14 | 23.17 | 22.87 | 22.94 | 22.94 | 1,905,704 |
Oct 28, 2022 | 23.61 | 23.86 | 23.32 | 23.47 | 23.47 | 2,914,183 |
Oct 27, 2022 | 23.73 | 23.88 | 23.41 | 23.74 | 23.74 | 2,414,405 |
Oct 26, 2022 | 23.70 | 23.90 | 23.45 | 23.77 | 23.77 | 2,022,100 |
Oct 25, 2022 | 23.00 | 23.66 | 22.98 | 23.61 | 23.61 | 2,845,098 |
Oct 24, 2022 | 22.48 | 23.08 | 22.33 | 22.90 | 22.90 | 7,695,709 |
Oct 21, 2022 | 22.70 | 22.71 | 21.76 | 22.29 | 22.29 | 5,655,174 |
Oct 20, 2022 | 22.71 | 23.06 | 22.47 | 22.99 | 22.99 | 3,121,176 |
Oct 19, 2022 | 22.70 | 22.99 | 22.45 | 22.73 | 22.73 | 24,285,791 |
Oct 18, 2022 | 22.81 | 23.08 | 22.44 | 22.75 | 22.75 | 7,626,535 |
Oct 17, 2022 | 21.96 | 22.38 | 21.86 | 22.38 | 22.38 | 2,735,570 |
Oct 14, 2022 | 22.35 | 22.48 | 21.86 | 21.87 | 21.87 | 2,913,257 |
Oct 13, 2022 | 22.01 | 22.40 | 21.43 | 22.02 | 22.02 | 2,715,604 |
Oct 12, 2022 | 22.12 | 22.37 | 21.77 | 22.04 | 22.04 | 2,991,218 |
Oct 11, 2022 | 21.65 | 22.17 | 21.65 | 22.08 | 22.08 | 1,831,900 |
Oct 10, 2022 | 21.50 | 21.95 | 21.35 | 21.76 | 21.76 | 2,025,680 |
Oct 07, 2022 | 21.53 | 21.80 | 21.48 | 21.54 | 21.54 | 2,065,677 |
Oct 06, 2022 | 22.02 | 22.27 | 21.59 | 21.74 | 21.74 | 2,489,738 |
Oct 05, 2022 | 21.97 | 22.16 | 21.66 | 21.87 | 21.87 | 2,325,425 |
Oct 04, 2022 | 21.62 | 22.22 | 21.44 | 22.08 | 22.08 | 3,267,155 |
Oct 03, 2022 | 21.19 | 21.43 | 20.84 | 21.30 | 21.30 | 2,456,382 |
Sept 30, 2022 | 20.94 | 21.30 | 20.78 | 21.28 | 21.28 | 3,230,342 |
Sept 29, 2022 | 21.24 | 21.26 | 20.62 | 21.00 | 21.00 | 3,791,682 |
Sept 28, 2022 | 21.00 | 21.39 | 20.65 | 21.39 | 21.39 | 3,507,902 |
Sept 27, 2022 | 21.12 | 21.45 | 21.04 | 21.18 | 21.18 | 2,419,235 |
Sept 26, 2022 | 20.95 | 21.47 | 20.88 | 21.00 | 21.00 | 2,433,160 |
Sept 23, 2022 | 21.80 | 21.86 | 21.04 | 21.04 | 21.04 | 3,104,057 |
Sept 22, 2022 | 21.72 | 22.11 | 21.61 | 21.88 | 21.88 | 2,042,415 |
Sept 21, 2022 | 21.60 | 22.10 | 21.46 | 22.06 | 22.06 | 2,066,895 |
Sept 20, 2022 | 22.60 | 22.66 | 21.79 | 21.86 | 21.86 | 3,266,802 |
Sept 19, 2022 | 22.37 | 22.72 | 22.10 | 22.49 | 22.49 | 1,718,872 |
Sept 16, 2022 | 22.10 | 22.55 | 21.95 | 22.45 | 22.45 | 6,302,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |