Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | - | - | - | - | - | - |
Feb 02, 2023 | 25.67 | 25.73 | 25.65 | 25.69 | 25.69 | 174,567 |
Feb 01, 2023 | 25.41 | 25.74 | 25.41 | 25.60 | 25.60 | 138,122 |
Jan 31, 2023 | 25.30 | 25.49 | 25.30 | 25.49 | 25.49 | 376,468 |
Jan 30, 2023 | 25.15 | 25.42 | 25.15 | 25.29 | 25.29 | 146,456 |
Jan 27, 2023 | 25.30 | 25.45 | 25.21 | 25.21 | 25.21 | 206,863 |
Jan 26, 2023 | 25.60 | 25.75 | 25.59 | 25.71 | 25.71 | 136,225 |
Jan 25, 2023 | 25.52 | 25.62 | 25.51 | 25.59 | 25.59 | 137,267 |
Jan 24, 2023 | 25.60 | 25.65 | 25.57 | 25.60 | 25.60 | 132,114 |
Jan 23, 2023 | 25.48 | 25.67 | 25.48 | 25.59 | 25.59 | 110,901 |
Jan 20, 2023 | 25.68 | 25.70 | 25.41 | 25.49 | 25.49 | 327,091 |
Jan 19, 2023 | 25.64 | 25.70 | 25.52 | 25.61 | 25.61 | 312,601 |
Jan 18, 2023 | 25.79 | 25.89 | 25.61 | 25.66 | 25.66 | 164,114 |
Jan 17, 2023 | 25.73 | 25.76 | 25.66 | 25.73 | 25.73 | 108,871 |
Jan 13, 2023 | 25.58 | 25.70 | 25.57 | 25.68 | 25.68 | 94,164 |
Jan 12, 2023 | 25.69 | 25.76 | 25.57 | 25.62 | 25.62 | 451,399 |
Jan 11, 2023 | 25.73 | 25.80 | 25.61 | 25.61 | 25.61 | 212,153 |
Jan 10, 2023 | 25.62 | 25.74 | 25.50 | 25.72 | 25.72 | 418,546 |
Jan 09, 2023 | 25.73 | 25.79 | 25.59 | 25.59 | 25.59 | 469,629 |
Jan 06, 2023 | 25.57 | 25.85 | 25.53 | 25.70 | 25.70 | 470,095 |
Jan 05, 2023 | 25.41 | 25.63 | 25.30 | 25.57 | 25.57 | 172,693 |
Jan 04, 2023 | 25.15 | 25.49 | 25.15 | 25.49 | 25.49 | 155,612 |
Jan 03, 2023 | 24.90 | 25.08 | 24.88 | 25.00 | 25.00 | 136,305 |
Dec 30, 2022 | 24.72 | 24.99 | 24.54 | 24.76 | 24.76 | 380,448 |
Dec 29, 2022 | 24.76 | 24.91 | 24.70 | 24.70 | 24.70 | 341,772 |
Dec 28, 2022 | 24.95 | 25.01 | 24.72 | 24.76 | 24.76 | 452,482 |
Dec 27, 2022 | 25.14 | 25.21 | 24.90 | 24.95 | 24.95 | 292,469 |
Dec 23, 2022 | 25.25 | 25.35 | 25.11 | 25.17 | 25.17 | 172,367 |
Dec 22, 2022 | 25.41 | 25.46 | 25.16 | 25.23 | 25.23 | 173,962 |
Dec 21, 2022 | 25.46 | 25.53 | 25.42 | 25.47 | 25.47 | 103,858 |
Dec 20, 2022 | 25.40 | 25.47 | 25.36 | 25.40 | 25.40 | 182,292 |
Dec 19, 2022 | 25.47 | 25.55 | 25.42 | 25.45 | 25.45 | 154,931 |
Dec 16, 2022 | 25.46 | 25.57 | 25.30 | 25.54 | 25.54 | 197,832 |
Dec 15, 2022 | 25.47 | 25.54 | 25.46 | 25.47 | 25.47 | 154,270 |
Dec 14, 2022 | 25.61 | 25.63 | 25.49 | 25.58 | 25.58 | 160,760 |
Dec 13, 2022 | 25.46 | 25.62 | 25.44 | 25.54 | 25.54 | 164,903 |
Dec 12, 2022 | 25.36 | 25.38 | 25.19 | 25.30 | 25.30 | 233,326 |
Dec 09, 2022 | 25.36 | 25.45 | 25.27 | 25.27 | 25.27 | 115,474 |
Dec 08, 2022 | 25.41 | 25.58 | 25.35 | 25.36 | 25.36 | 134,847 |
Dec 07, 2022 | 25.38 | 25.48 | 25.36 | 25.41 | 25.41 | 110,572 |
Dec 06, 2022 | 25.41 | 25.45 | 25.27 | 25.35 | 25.35 | 176,374 |
Dec 05, 2022 | 25.51 | 25.63 | 25.35 | 25.37 | 25.37 | 180,127 |
Dec 02, 2022 | 25.44 | 25.67 | 25.43 | 25.60 | 25.60 | 222,075 |
Dec 01, 2022 | 25.54 | 25.63 | 25.45 | 25.54 | 25.54 | 234,597 |
Nov 30, 2022 | 25.21 | 25.42 | 25.14 | 25.30 | 25.30 | 604,570 |
Nov 29, 2022 | 25.46 | 25.46 | 25.19 | 25.22 | 25.22 | 187,130 |
Nov 28, 2022 | 25.41 | 25.49 | 25.36 | 25.42 | 25.42 | 107,410 |
Nov 25, 2022 | 25.47 | 25.52 | 25.42 | 25.42 | 25.42 | 36,153 |
Nov 23, 2022 | 25.36 | 25.54 | 25.36 | 25.54 | 25.54 | 117,313 |
Nov 22, 2022 | 25.39 | 25.50 | 25.34 | 25.34 | 25.34 | 112,502 |
Nov 21, 2022 | 25.45 | 25.49 | 25.37 | 25.38 | 25.38 | 109,015 |
Nov 18, 2022 | 25.39 | 25.43 | 25.27 | 25.39 | 25.39 | 150,221 |
Nov 17, 2022 | 25.38 | 25.43 | 25.30 | 25.38 | 25.38 | 313,688 |
Nov 16, 2022 | 25.45 | 25.55 | 25.42 | 25.47 | 25.47 | 188,199 |
Nov 15, 2022 | 25.37 | 25.62 | 25.33 | 25.45 | 25.45 | 227,866 |
Nov 14, 2022 | 25.45 | 25.50 | 25.16 | 25.20 | 25.20 | 224,414 |
Nov 11, 2022 | 25.37 | 25.58 | 25.27 | 25.48 | 25.48 | 217,233 |
Nov 10, 2022 | 24.72 | 25.48 | 24.72 | 25.40 | 25.40 | 436,937 |
Nov 09, 2022 | 24.51 | 24.67 | 24.30 | 24.47 | 24.47 | 183,195 |
Nov 08, 2022 | 24.25 | 24.57 | 24.19 | 24.54 | 24.54 | 253,340 |
Nov 07, 2022 | 24.25 | 24.28 | 24.09 | 24.15 | 24.15 | 291,773 |
Nov 04, 2022 | 24.35 | 24.38 | 24.07 | 24.12 | 24.12 | 303,963 |
Nov 03, 2022 | 24.35 | 24.35 | 24.16 | 24.26 | 24.26 | 186,233 |
Nov 02, 2022 | 24.36 | 24.58 | 24.21 | 24.40 | 24.40 | 241,455 |
Nov 01, 2022 | 24.59 | 24.60 | 24.36 | 24.38 | 24.38 | 302,323 |
Oct 31, 2022 | 24.44 | 24.58 | 24.39 | 24.40 | 24.40 | 460,058 |
Oct 28, 2022 | 24.74 | 24.89 | 24.74 | 24.85 | 24.85 | 189,572 |
Oct 27, 2022 | 24.75 | 24.82 | 24.65 | 24.78 | 24.78 | 287,287 |
Oct 26, 2022 | 24.47 | 24.78 | 24.40 | 24.68 | 24.68 | 181,524 |
Oct 25, 2022 | 24.16 | 24.45 | 24.16 | 24.42 | 24.42 | 218,374 |
Oct 24, 2022 | 24.22 | 24.24 | 24.08 | 24.10 | 24.10 | 271,338 |
Oct 21, 2022 | 24.18 | 24.32 | 24.06 | 24.20 | 24.20 | 405,429 |
Oct 20, 2022 | 24.42 | 24.42 | 24.11 | 24.25 | 24.25 | 181,436 |
Oct 19, 2022 | 24.56 | 24.61 | 24.40 | 24.47 | 24.47 | 355,254 |
Oct 18, 2022 | 24.61 | 24.68 | 24.49 | 24.62 | 24.62 | 171,861 |
Oct 17, 2022 | 24.73 | 24.84 | 24.52 | 24.61 | 24.61 | 287,910 |
Oct 14, 2022 | 24.49 | 24.65 | 24.38 | 24.52 | 24.52 | 134,329 |
Oct 13, 2022 | 24.40 | 24.49 | 24.10 | 24.44 | 24.44 | 458,022 |
Oct 12, 2022 | 24.73 | 24.77 | 24.54 | 24.54 | 24.54 | 383,710 |
Oct 11, 2022 | 24.82 | 24.82 | 24.63 | 24.75 | 24.75 | 159,627 |
Oct 10, 2022 | 25.04 | 25.04 | 24.74 | 24.82 | 24.82 | 152,556 |
Oct 07, 2022 | 24.95 | 25.00 | 24.87 | 24.95 | 24.95 | 142,212 |
Oct 06, 2022 | 25.06 | 25.13 | 24.97 | 25.04 | 25.04 | 113,596 |
Oct 05, 2022 | 25.08 | 25.17 | 25.00 | 25.13 | 25.13 | 115,010 |
Oct 04, 2022 | 25.14 | 25.32 | 25.13 | 25.21 | 25.21 | 186,995 |
Oct 03, 2022 | 25.02 | 25.22 | 25.01 | 25.09 | 25.09 | 125,020 |
Sept 30, 2022 | 24.90 | 25.03 | 24.81 | 24.98 | 24.98 | 520,444 |
Sept 29, 2022 | 25.00 | 25.01 | 24.70 | 24.90 | 24.90 | 426,751 |
Sept 28, 2022 | 24.89 | 25.09 | 24.88 | 25.06 | 25.06 | 293,743 |
Sept 27, 2022 | 24.89 | 24.93 | 24.79 | 24.88 | 24.88 | 322,375 |
Sept 26, 2022 | 24.86 | 24.92 | 24.75 | 24.86 | 24.86 | 188,118 |
Sept 23, 2022 | 24.95 | 24.98 | 24.77 | 24.95 | 24.95 | 393,952 |
Sept 22, 2022 | 25.13 | 25.13 | 24.93 | 25.00 | 25.00 | 309,763 |
Sept 21, 2022 | 25.05 | 25.27 | 25.01 | 25.11 | 25.11 | 134,042 |
Sept 20, 2022 | 25.01 | 25.07 | 24.94 | 24.95 | 24.95 | 312,920 |
Sept 19, 2022 | 25.10 | 25.16 | 25.03 | 25.03 | 25.03 | 141,589 |
Sept 16, 2022 | 25.14 | 25.20 | 25.03 | 25.08 | 25.08 | 162,126 |
Sept 15, 2022 | 25.17 | 25.32 | 25.15 | 25.20 | 25.20 | 102,119 |
Sept 14, 2022 | 25.18 | 25.34 | 25.13 | 25.24 | 25.24 | 110,950 |
Sept 13, 2022 | 25.12 | 25.24 | 25.06 | 25.24 | 25.24 | 149,850 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |