Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | - | - | - | - | - | - |
Feb 01, 2023 | - | - | - | - | - | - |
Jan 31, 2023 | - | - | - | - | - | - |
Jan 30, 2023 | - | - | - | - | - | - |
Jan 27, 2023 | - | - | - | - | - | - |
Jan 26, 2023 | - | - | - | - | - | - |
Jan 25, 2023 | - | - | - | - | - | - |
Jan 24, 2023 | - | - | - | - | - | - |
Jan 23, 2023 | - | - | - | - | - | - |
Jan 20, 2023 | - | - | - | - | - | - |
Jan 19, 2023 | - | - | - | - | - | - |
Jan 18, 2023 | - | - | - | - | - | - |
Jan 17, 2023 | - | - | - | - | - | - |
Jan 13, 2023 | - | - | - | - | - | - |
Jan 12, 2023 | - | - | - | - | - | - |
Jan 11, 2023 | - | - | - | - | - | - |
Jan 10, 2023 | - | - | - | - | - | - |
Jan 09, 2023 | - | - | - | - | - | - |
Jan 06, 2023 | - | - | - | - | - | - |
Jan 05, 2023 | - | - | - | - | - | - |
Jan 04, 2023 | - | - | - | - | - | - |
Jan 03, 2023 | - | - | - | - | - | - |
Dec 30, 2022 | - | - | - | - | - | - |
Dec 29, 2022 | - | - | - | - | - | - |
Dec 28, 2022 | - | - | - | - | - | - |
Dec 27, 2022 | - | - | - | - | - | - |
Dec 23, 2022 | 25.98 | 26.10 | 25.98 | 26.00 | 26.00 | 787,867 |
Dec 22, 2022 | 25.97 | 25.99 | 25.96 | 25.98 | 25.98 | 7,868,612 |
Dec 21, 2022 | 25.90 | 25.90 | 25.88 | 25.89 | 25.89 | 1,373,895 |
Dec 20, 2022 | 25.90 | 25.92 | 25.86 | 25.87 | 25.87 | 1,853,598 |
Dec 19, 2022 | 25.91 | 25.92 | 25.89 | 25.90 | 25.90 | 804,056 |
Dec 16, 2022 | 25.88 | 25.91 | 25.88 | 25.90 | 25.90 | 4,815,163 |
Dec 15, 2022 | 25.93 | 25.94 | 25.90 | 25.90 | 25.90 | 2,513,324 |
Dec 14, 2022 | 25.92 | 25.95 | 25.92 | 25.93 | 25.93 | 2,560,425 |
Dec 13, 2022 | 25.92 | 25.94 | 25.90 | 25.92 | 25.92 | 2,245,882 |
Dec 12, 2022 | 25.88 | 25.94 | 25.87 | 25.93 | 25.93 | 1,661,057 |
Dec 09, 2022 | 25.89 | 25.89 | 25.87 | 25.88 | 25.88 | 512,498 |
Dec 08, 2022 | 25.89 | 25.90 | 25.87 | 25.88 | 25.88 | 1,302,511 |
Dec 07, 2022 | 25.88 | 25.90 | 25.86 | 25.87 | 25.87 | 1,995,671 |
Dec 06, 2022 | 25.89 | 25.90 | 25.86 | 25.88 | 25.88 | 2,215,514 |
Dec 05, 2022 | 25.92 | 25.93 | 25.88 | 25.88 | 25.88 | 562,618 |
Dec 02, 2022 | 25.89 | 25.90 | 25.88 | 25.90 | 25.90 | 2,193,134 |
Dec 01, 2022 | 25.93 | 25.94 | 25.88 | 25.88 | 25.88 | 958,513 |
Nov 30, 2022 | 25.91 | 25.94 | 25.87 | 25.94 | 25.94 | 2,330,697 |
Nov 29, 2022 | 25.90 | 25.94 | 25.88 | 25.92 | 25.92 | 736,358 |
Nov 28, 2022 | 25.88 | 25.90 | 25.87 | 25.87 | 25.87 | 1,007,334 |
Nov 25, 2022 | 25.92 | 25.92 | 25.86 | 25.88 | 25.88 | 275,917 |
Nov 23, 2022 | 25.86 | 25.94 | 25.85 | 25.94 | 25.94 | 888,267 |
Nov 22, 2022 | 25.88 | 25.89 | 25.85 | 25.86 | 25.86 | 962,585 |
Nov 21, 2022 | 25.85 | 25.92 | 25.85 | 25.89 | 25.89 | 1,755,731 |
Nov 18, 2022 | 25.86 | 25.88 | 25.83 | 25.87 | 25.87 | 4,237,787 |
Nov 17, 2022 | 25.82 | 25.86 | 25.82 | 25.86 | 25.86 | 2,829,187 |
Nov 16, 2022 | 25.82 | 25.85 | 25.80 | 25.83 | 25.83 | 1,673,717 |
Nov 15, 2022 | 25.80 | 25.87 | 25.80 | 25.83 | 25.83 | 3,593,684 |
Nov 14, 2022 | 25.76 | 25.82 | 25.76 | 25.81 | 25.81 | 4,035,930 |
Nov 11, 2022 | 25.79 | 25.81 | 25.75 | 25.75 | 25.75 | 1,761,205 |
Nov 10, 2022 | 25.80 | 25.82 | 25.76 | 25.76 | 25.76 | 1,699,814 |
Nov 09, 2022 | 25.77 | 25.84 | 25.75 | 25.75 | 25.75 | 2,649,030 |
Nov 08, 2022 | 25.81 | 25.81 | 25.75 | 25.75 | 25.75 | 1,975,320 |
Nov 07, 2022 | 25.80 | 25.85 | 25.75 | 25.77 | 25.77 | 4,547,374 |
Nov 04, 2022 | 25.84 | 25.86 | 25.79 | 25.81 | 25.81 | 1,378,866 |
Nov 03, 2022 | 25.76 | 25.85 | 25.75 | 25.80 | 25.80 | 3,500,680 |
Nov 02, 2022 | 25.77 | 25.81 | 25.73 | 25.73 | 25.73 | 3,196,231 |
Nov 01, 2022 | 25.81 | 25.84 | 25.74 | 25.74 | 25.74 | 3,517,217 |
Oct 31, 2022 | 25.83 | 25.88 | 25.79 | 25.81 | 25.81 | 4,026,587 |
Oct 28, 2022 | 25.82 | 25.90 | 25.81 | 25.83 | 25.83 | 2,805,607 |
Oct 27, 2022 | 25.80 | 25.88 | 25.76 | 25.83 | 25.83 | 4,725,662 |
Oct 26, 2022 | 25.82 | 25.82 | 25.77 | 25.78 | 25.78 | 3,868,740 |
Oct 25, 2022 | 25.81 | 25.82 | 25.78 | 25.80 | 25.80 | 3,673,804 |
Oct 24, 2022 | 25.81 | 25.82 | 25.75 | 25.76 | 25.76 | 2,922,095 |
Oct 21, 2022 | 25.80 | 25.83 | 25.74 | 25.82 | 25.82 | 8,223,532 |
Oct 20, 2022 | 25.88 | 25.98 | 25.75 | 25.82 | 25.82 | 5,235,915 |
Oct 19, 2022 | 25.81 | 25.89 | 25.77 | 25.77 | 25.77 | 3,859,447 |
Oct 18, 2022 | 25.81 | 25.95 | 25.74 | 25.81 | 25.81 | 6,489,206 |
Oct 17, 2022 | 25.77 | 26.11 | 25.66 | 26.02 | 26.02 | 34,209,921 |
Oct 14, 2022 | 17.95 | 18.24 | 16.85 | 16.88 | 16.88 | 1,423,351 |
Oct 13, 2022 | 17.53 | 17.99 | 17.09 | 17.75 | 17.75 | 1,661,368 |
Oct 12, 2022 | 17.58 | 18.28 | 17.09 | 18.00 | 18.00 | 1,433,581 |
Oct 11, 2022 | 17.50 | 17.87 | 17.13 | 17.68 | 17.68 | 917,420 |
Oct 10, 2022 | 17.88 | 18.25 | 17.50 | 17.67 | 17.67 | 846,783 |
Oct 07, 2022 | 18.74 | 19.01 | 17.50 | 17.77 | 17.77 | 1,177,492 |
Oct 06, 2022 | 19.47 | 19.76 | 18.45 | 19.08 | 19.08 | 1,061,088 |
Oct 05, 2022 | 19.34 | 19.84 | 18.93 | 19.45 | 19.45 | 1,017,964 |
Oct 04, 2022 | 20.00 | 20.15 | 19.44 | 19.86 | 19.86 | 1,140,368 |
Oct 03, 2022 | 18.49 | 19.16 | 18.39 | 19.06 | 19.06 | 1,160,214 |
Sept 30, 2022 | 17.92 | 18.43 | 17.86 | 18.01 | 18.01 | 1,021,950 |
Sept 29, 2022 | 19.03 | 19.07 | 17.82 | 17.95 | 17.95 | 915,109 |
Sept 28, 2022 | 18.47 | 19.48 | 18.15 | 19.35 | 19.35 | 1,006,025 |
Sept 27, 2022 | 17.74 | 18.44 | 17.53 | 18.36 | 18.36 | 990,697 |
Sept 26, 2022 | 17.38 | 18.30 | 17.24 | 17.36 | 17.36 | 943,416 |
Sept 23, 2022 | 17.95 | 18.12 | 17.28 | 17.38 | 17.38 | 984,980 |
Sept 22, 2022 | 19.71 | 19.80 | 18.55 | 18.57 | 18.57 | 1,070,389 |
Sept 21, 2022 | 19.73 | 20.33 | 19.54 | 19.67 | 19.67 | 805,526 |
Sept 20, 2022 | 19.76 | 19.76 | 19.30 | 19.60 | 19.60 | 769,815 |
Sept 19, 2022 | 19.14 | 20.10 | 19.03 | 20.05 | 20.05 | 872,435 |
Sept 16, 2022 | 19.80 | 19.95 | 19.02 | 19.65 | 19.65 | 1,986,903 |
Sept 15, 2022 | 20.13 | 20.45 | 19.73 | 20.00 | 20.00 | 724,353 |
Sept 14, 2022 | 19.95 | 20.60 | 19.65 | 20.36 | 20.36 | 767,144 |
Sept 13, 2022 | 19.75 | 20.40 | 19.59 | 19.94 | 19.94 | 954,972 |
Sept 12, 2022 | 20.59 | 20.64 | 19.94 | 20.46 | 20.46 | 769,161 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |