Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | - | - | - | - | - | - |
Feb 06, 2023 | 24.82 | 24.98 | 24.73 | 24.86 | 24.86 | 22,526 |
Feb 03, 2023 | 25.06 | 25.42 | 24.93 | 25.07 | 25.07 | 56,693 |
Feb 02, 2023 | 25.14 | 25.47 | 25.14 | 25.44 | 25.44 | 31,638 |
Feb 01, 2023 | 24.86 | 25.21 | 24.66 | 25.20 | 25.20 | 29,128 |
Jan 31, 2023 | 24.70 | 24.98 | 24.57 | 24.98 | 24.98 | 49,363 |
Jan 30, 2023 | 24.12 | 24.81 | 24.12 | 24.79 | 24.79 | 44,379 |
Jan 27, 2023 | 24.25 | 24.37 | 24.01 | 24.36 | 24.36 | 44,814 |
Jan 26, 2023 | 24.30 | 24.39 | 24.14 | 24.30 | 24.30 | 28,976 |
Jan 25, 2023 | 24.01 | 24.37 | 24.01 | 24.34 | 24.34 | 22,650 |
Jan 24, 2023 | 24.13 | 24.28 | 24.09 | 24.18 | 24.18 | 41,665 |
Jan 23, 2023 | 23.91 | 24.33 | 23.89 | 24.28 | 24.28 | 26,687 |
Jan 20, 2023 | 23.99 | 24.00 | 23.78 | 23.86 | 23.86 | 21,626 |
Jan 19, 2023 | 23.52 | 23.98 | 23.45 | 23.98 | 23.98 | 23,362 |
Jan 18, 2023 | 23.75 | 24.08 | 23.58 | 23.70 | 23.70 | 26,181 |
Jan 17, 2023 | 23.56 | 23.67 | 23.56 | 23.67 | 23.67 | 26,118 |
Jan 13, 2023 | 23.30 | 23.74 | 23.30 | 23.57 | 23.57 | 31,452 |
Jan 12, 2023 | 23.14 | 23.65 | 23.05 | 23.35 | 23.35 | 50,226 |
Jan 11, 2023 | 22.98 | 23.09 | 22.85 | 23.07 | 23.07 | 25,165 |
Jan 10, 2023 | 22.64 | 22.91 | 22.45 | 22.85 | 22.85 | 40,416 |
Jan 09, 2023 | 22.68 | 23.10 | 22.46 | 22.58 | 22.58 | 89,777 |
Jan 06, 2023 | 22.12 | 22.60 | 22.10 | 22.60 | 22.60 | 72,402 |
Jan 05, 2023 | 21.71 | 22.10 | 21.59 | 21.91 | 21.91 | 38,008 |
Jan 04, 2023 | 21.20 | 21.82 | 21.20 | 21.82 | 21.82 | 115,182 |
Jan 03, 2023 | 20.95 | 21.38 | 20.85 | 20.98 | 20.98 | 50,126 |
Dec 30, 2022 | 20.83 | 21.06 | 20.60 | 20.76 | 20.76 | 154,348 |
Dec 29, 2022 | 20.90 | 21.09 | 20.83 | 20.83 | 20.83 | 70,243 |
Dec 28, 2022 | 21.15 | 21.20 | 20.86 | 20.90 | 20.90 | 132,913 |
Dec 27, 2022 | 21.22 | 21.43 | 20.90 | 21.16 | 21.16 | 107,053 |
Dec 23, 2022 | 21.76 | 21.80 | 21.30 | 21.45 | 21.45 | 69,873 |
Dec 22, 2022 | 22.08 | 22.20 | 21.62 | 21.77 | 21.77 | 62,141 |
Dec 21, 2022 | 22.18 | 22.31 | 22.05 | 22.14 | 22.14 | 83,782 |
Dec 20, 2022 | 22.12 | 22.31 | 22.10 | 22.13 | 22.13 | 72,141 |
Dec 19, 2022 | 22.32 | 22.67 | 22.21 | 22.24 | 22.24 | 76,661 |
Dec 16, 2022 | 22.25 | 22.63 | 22.25 | 22.30 | 22.30 | 45,398 |
Dec 15, 2022 | 22.65 | 23.03 | 22.32 | 22.42 | 22.42 | 51,787 |
Dec 14, 2022 | 22.92 | 23.06 | 22.75 | 22.75 | 22.75 | 41,804 |
Dec 13, 2022 | 23.15 | 23.41 | 22.92 | 22.92 | 22.92 | 51,934 |
Dec 12, 2022 | 22.87 | 23.27 | 22.49 | 22.90 | 22.90 | 54,870 |
Dec 09, 2022 | 23.12 | 23.28 | 22.87 | 22.98 | 22.98 | 34,471 |
Dec 08, 2022 | 23.12 | 23.49 | 23.05 | 23.24 | 23.24 | 40,823 |
Dec 07, 2022 | 23.01 | 23.52 | 23.01 | 23.24 | 23.24 | 61,167 |
Dec 06, 2022 | 23.29 | 23.95 | 22.94 | 22.94 | 22.94 | 36,664 |
Dec 05, 2022 | 23.67 | 24.05 | 23.27 | 23.28 | 23.28 | 32,490 |
Dec 02, 2022 | 23.65 | 24.08 | 23.30 | 23.77 | 23.77 | 39,212 |
Dec 01, 2022 | 23.30 | 23.80 | 23.26 | 23.77 | 23.77 | 71,090 |
Nov 30, 2022 | 23.06 | 23.30 | 22.85 | 23.28 | 23.28 | 88,510 |
Nov 29, 2022 | 23.48 | 23.73 | 23.02 | 23.11 | 23.11 | 56,743 |
Nov 28, 2022 | 23.55 | 23.85 | 23.26 | 23.82 | 23.82 | 79,932 |
Nov 25, 2022 | 23.18 | 23.46 | 23.18 | 23.46 | 23.46 | 17,573 |
Nov 23, 2022 | 22.88 | 23.13 | 22.73 | 23.13 | 23.13 | 23,598 |
Nov 22, 2022 | 22.25 | 22.97 | 22.18 | 22.87 | 22.87 | 94,622 |
Nov 21, 2022 | 22.15 | 22.30 | 21.86 | 22.27 | 22.27 | 120,153 |
Nov 18, 2022 | 22.11 | 22.26 | 22.00 | 22.15 | 22.15 | 65,938 |
Nov 17, 2022 | 21.97 | 22.25 | 21.86 | 22.00 | 22.00 | 49,777 |
Nov 16, 2022 | 21.69 | 22.24 | 21.67 | 22.13 | 22.13 | 59,417 |
Nov 15, 2022 | 21.28 | 21.89 | 21.21 | 21.80 | 21.80 | 82,649 |
Nov 14, 2022 | 21.67 | 21.76 | 20.94 | 21.05 | 21.05 | 113,377 |
Nov 11, 2022 | 21.28 | 22.00 | 21.28 | 21.57 | 21.57 | 114,201 |
Nov 10, 2022 | 20.95 | 21.69 | 20.95 | 21.44 | 21.44 | 98,865 |
Nov 09, 2022 | 21.30 | 21.47 | 20.48 | 20.57 | 20.57 | 97,711 |
Nov 08, 2022 | 20.94 | 21.48 | 20.90 | 21.30 | 21.30 | 81,852 |
Nov 07, 2022 | 20.86 | 21.15 | 20.57 | 20.92 | 20.92 | 31,828 |
Nov 04, 2022 | 21.07 | 21.15 | 20.73 | 20.95 | 20.95 | 97,832 |
Nov 03, 2022 | 20.83 | 21.14 | 20.40 | 21.07 | 21.07 | 91,323 |
Nov 02, 2022 | 21.21 | 21.23 | 20.86 | 20.88 | 20.88 | 36,897 |
Nov 01, 2022 | 21.12 | 21.42 | 20.98 | 21.16 | 21.16 | 62,589 |
Oct 31, 2022 | 21.21 | 21.31 | 20.86 | 21.15 | 21.15 | 61,334 |
Oct 28, 2022 | 20.90 | 21.28 | 20.90 | 21.28 | 21.28 | 105,346 |
Oct 27, 2022 | 21.30 | 21.40 | 20.86 | 20.87 | 20.87 | 78,358 |
Oct 26, 2022 | 21.42 | 21.73 | 21.18 | 21.18 | 21.18 | 77,037 |
Oct 25, 2022 | 21.20 | 21.47 | 21.02 | 21.41 | 21.41 | 39,344 |
Oct 24, 2022 | 21.10 | 21.35 | 20.99 | 20.99 | 20.99 | 40,134 |
Oct 21, 2022 | 20.70 | 21.25 | 20.52 | 21.20 | 21.20 | 80,135 |
Oct 20, 2022 | 21.09 | 21.40 | 20.76 | 20.77 | 20.77 | 27,533 |
Oct 19, 2022 | 21.81 | 21.85 | 21.07 | 21.14 | 21.14 | 45,609 |
Oct 18, 2022 | 21.71 | 21.95 | 21.69 | 21.94 | 21.94 | 48,400 |
Oct 17, 2022 | 21.65 | 22.02 | 21.65 | 21.75 | 21.75 | 38,073 |
Oct 14, 2022 | 21.81 | 22.10 | 21.51 | 21.73 | 21.73 | 21,312 |
Oct 13, 2022 | 21.79 | 22.02 | 21.60 | 21.75 | 21.75 | 26,766 |
Oct 12, 2022 | 22.00 | 22.15 | 21.85 | 22.07 | 22.07 | 43,665 |
Oct 11, 2022 | 22.10 | 22.29 | 22.00 | 22.08 | 22.08 | 27,086 |
Oct 10, 2022 | 22.52 | 22.52 | 22.18 | 22.20 | 22.20 | 16,197 |
Oct 07, 2022 | 22.60 | 22.65 | 22.32 | 22.53 | 22.53 | 28,098 |
Oct 06, 2022 | 22.98 | 23.16 | 22.85 | 22.85 | 22.85 | 24,362 |
Oct 05, 2022 | 22.96 | 23.19 | 22.96 | 23.00 | 23.00 | 22,714 |
Oct 04, 2022 | 22.99 | 23.27 | 22.89 | 23.22 | 23.22 | 30,542 |
Oct 03, 2022 | 22.98 | 23.37 | 22.83 | 22.90 | 22.90 | 51,767 |
Sept 30, 2022 | 22.77 | 23.06 | 22.71 | 23.00 | 23.00 | 83,663 |
Sept 29, 2022 | 22.82 | 22.82 | 22.49 | 22.69 | 22.69 | 33,450 |
Sept 28, 2022 | 22.39 | 22.96 | 22.39 | 22.89 | 22.89 | 28,180 |
Sept 27, 2022 | 22.35 | 22.45 | 22.07 | 22.44 | 22.44 | 33,912 |
Sept 26, 2022 | 22.55 | 22.55 | 22.08 | 22.20 | 22.20 | 36,377 |
Sept 23, 2022 | 22.74 | 22.74 | 22.23 | 22.56 | 22.56 | 63,967 |
Sept 22, 2022 | 23.06 | 23.06 | 22.65 | 22.74 | 22.74 | 27,858 |
Sept 21, 2022 | 22.87 | 23.25 | 22.60 | 23.12 | 23.12 | 55,010 |
Sept 20, 2022 | 22.56 | 22.83 | 22.46 | 22.76 | 22.76 | 23,420 |
Sept 19, 2022 | 23.03 | 23.15 | 22.72 | 22.74 | 22.74 | 28,485 |
Sept 16, 2022 | 22.95 | 23.14 | 22.90 | 23.03 | 23.03 | 19,205 |
Sept 15, 2022 | 23.16 | 23.32 | 23.10 | 23.10 | 23.10 | 38,264 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |