Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 25.21 | 26.05 | 25.21 | 26.00 | 26.00 | 160,711 |
Jan 31, 2023 | 25.27 | 25.41 | 24.99 | 25.29 | 25.29 | 286,000 |
Jan 30, 2023 | 25.46 | 25.54 | 25.07 | 25.25 | 25.25 | 132,900 |
Jan 27, 2023 | 25.37 | 25.91 | 25.37 | 25.64 | 25.64 | 86,500 |
Jan 26, 2023 | 25.22 | 25.60 | 25.12 | 25.43 | 25.43 | 94,400 |
Jan 25, 2023 | 25.12 | 25.55 | 25.11 | 25.19 | 25.19 | 117,500 |
Jan 24, 2023 | 25.22 | 25.45 | 25.17 | 25.35 | 25.35 | 76,400 |
Jan 23, 2023 | 25.25 | 25.43 | 25.08 | 25.30 | 25.30 | 100,700 |
Jan 20, 2023 | 24.94 | 25.33 | 24.71 | 25.29 | 25.29 | 228,400 |
Jan 19, 2023 | 25.79 | 25.79 | 24.95 | 25.00 | 25.00 | 273,800 |
Jan 18, 2023 | 26.28 | 26.50 | 25.83 | 25.83 | 25.83 | 114,100 |
Jan 17, 2023 | 26.15 | 26.28 | 26.06 | 26.25 | 26.25 | 109,500 |
Jan 16, 2023 | 26.15 | 26.31 | 26.03 | 26.18 | 26.18 | 80,900 |
Jan 13, 2023 | 26.20 | 26.35 | 26.02 | 26.22 | 26.22 | 174,800 |
Jan 12, 2023 | 26.33 | 26.60 | 26.23 | 26.25 | 26.25 | 140,800 |
Jan 11, 2023 | 26.24 | 26.55 | 26.17 | 26.33 | 26.33 | 207,400 |
Jan 10, 2023 | 26.25 | 26.56 | 26.21 | 26.25 | 26.25 | 167,300 |
Jan 09, 2023 | 25.72 | 26.40 | 25.61 | 26.25 | 26.25 | 213,800 |
Jan 06, 2023 | 25.38 | 25.77 | 25.34 | 25.75 | 25.75 | 119,400 |
Jan 05, 2023 | 25.15 | 25.47 | 24.91 | 25.30 | 25.30 | 96,300 |
Jan 04, 2023 | 25.10 | 25.58 | 25.01 | 25.20 | 25.20 | 243,000 |
Jan 03, 2023 | 24.59 | 25.09 | 24.51 | 25.09 | 25.09 | 215,000 |
Dec 30, 2022 | 24.06 | 24.57 | 24.06 | 24.45 | 24.45 | 98,300 |
Dec 29, 2022 | 23.96 | 24.28 | 23.95 | 24.10 | 24.10 | 80,200 |
Dec 28, 2022 | 24.40 | 24.50 | 23.79 | 23.84 | 23.84 | 350,400 |
Dec 23, 2022 | 24.73 | 24.73 | 24.13 | 24.23 | 24.23 | 310,100 |
Dec 22, 2022 | 24.53 | 24.84 | 24.43 | 24.74 | 24.74 | 253,000 |
Dec 21, 2022 | 23.62 | 24.60 | 23.62 | 24.56 | 24.56 | 270,600 |
Dec 20, 2022 | 23.54 | 23.73 | 22.99 | 23.72 | 23.72 | 447,300 |
Dec 19, 2022 | 23.39 | 24.21 | 23.35 | 23.55 | 23.55 | 403,600 |
Dec 16, 2022 | 23.50 | 23.77 | 23.28 | 23.42 | 23.42 | 317,100 |
Dec 15, 2022 | 23.82 | 23.96 | 23.50 | 23.61 | 23.61 | 152,300 |
Dec 14, 2022 | 24.14 | 24.40 | 23.89 | 23.94 | 23.94 | 225,400 |
Dec 13, 2022 | 24.30 | 24.46 | 23.98 | 24.11 | 24.11 | 152,300 |
Dec 12, 2022 | 23.53 | 24.17 | 23.46 | 23.90 | 23.90 | 416,900 |
Dec 09, 2022 | 23.56 | 23.75 | 23.45 | 23.53 | 23.53 | 167,800 |
Dec 08, 2022 | 23.52 | 23.95 | 22.86 | 23.58 | 23.58 | 427,500 |
Dec 07, 2022 | 23.90 | 24.22 | 23.82 | 24.07 | 24.07 | 383,000 |
Dec 06, 2022 | 24.51 | 24.91 | 24.22 | 24.22 | 24.22 | 279,700 |
Dec 05, 2022 | 25.13 | 25.25 | 24.30 | 24.45 | 24.45 | 466,300 |
Dec 02, 2022 | 25.01 | 25.55 | 24.74 | 25.39 | 25.39 | 472,000 |
Dec 01, 2022 | 25.50 | 25.60 | 25.16 | 25.17 | 25.17 | 224,900 |
Nov 30, 2022 | 24.99 | 25.45 | 24.77 | 25.44 | 25.44 | 484,000 |
Nov 29, 2022 | 24.85 | 25.08 | 24.57 | 25.05 | 25.05 | 181,900 |
Nov 28, 2022 | 25.08 | 25.25 | 24.79 | 24.90 | 24.90 | 104,800 |
Nov 25, 2022 | 24.91 | 25.37 | 24.91 | 25.17 | 25.17 | 155,000 |
Nov 24, 2022 | 24.96 | 25.19 | 24.90 | 24.99 | 24.99 | 80,800 |
Nov 23, 2022 | 24.48 | 24.96 | 24.36 | 24.95 | 24.95 | 196,300 |
Nov 22, 2022 | 24.20 | 24.47 | 24.01 | 24.38 | 24.38 | 152,600 |
Nov 21, 2022 | 23.90 | 24.23 | 23.80 | 24.17 | 24.17 | 355,000 |
Nov 18, 2022 | 23.99 | 24.34 | 23.75 | 23.96 | 23.96 | 542,500 |
Nov 17, 2022 | 23.87 | 24.00 | 23.71 | 23.92 | 23.92 | 463,900 |
Nov 16, 2022 | 24.15 | 24.49 | 23.96 | 24.08 | 24.08 | 239,800 |
Nov 15, 2022 | 24.03 | 24.23 | 24.01 | 24.23 | 24.23 | 232,300 |
Nov 14, 2022 | 23.75 | 24.10 | 23.60 | 23.80 | 23.80 | 434,300 |
Nov 11, 2022 | 23.50 | 23.79 | 23.24 | 23.71 | 23.71 | 156,000 |
Nov 10, 2022 | 22.80 | 23.48 | 22.66 | 23.40 | 23.40 | 428,900 |
Nov 09, 2022 | 22.31 | 22.72 | 21.81 | 22.56 | 22.56 | 491,800 |
Nov 08, 2022 | 19.01 | 22.25 | 18.85 | 22.01 | 22.01 | 890,200 |
Nov 07, 2022 | 19.66 | 19.84 | 19.39 | 19.58 | 19.58 | 226,300 |
Nov 04, 2022 | 20.33 | 20.39 | 19.63 | 19.78 | 19.78 | 323,100 |
Nov 03, 2022 | 20.08 | 20.56 | 20.08 | 20.16 | 20.16 | 155,900 |
Nov 02, 2022 | 20.56 | 20.63 | 20.16 | 20.25 | 20.25 | 107,600 |
Nov 01, 2022 | 20.35 | 20.67 | 20.30 | 20.56 | 20.56 | 141,000 |
Oct 31, 2022 | 20.74 | 20.93 | 20.12 | 20.19 | 20.19 | 248,300 |
Oct 28, 2022 | 20.36 | 21.11 | 20.25 | 20.96 | 20.96 | 165,200 |
Oct 27, 2022 | 20.51 | 20.74 | 20.34 | 20.45 | 20.45 | 223,600 |
Oct 26, 2022 | 19.72 | 20.55 | 19.61 | 20.45 | 20.45 | 272,200 |
Oct 25, 2022 | 19.71 | 20.19 | 19.61 | 20.05 | 20.05 | 226,200 |
Oct 24, 2022 | 20.16 | 20.20 | 19.69 | 19.72 | 19.72 | 236,800 |
Oct 21, 2022 | 19.96 | 20.20 | 19.66 | 19.92 | 19.92 | 340,400 |
Oct 20, 2022 | 20.38 | 20.56 | 20.00 | 20.06 | 20.06 | 157,200 |
Oct 19, 2022 | 20.89 | 20.89 | 20.26 | 20.43 | 20.43 | 173,900 |
Oct 18, 2022 | 21.13 | 21.23 | 20.95 | 21.01 | 21.01 | 131,300 |
Oct 17, 2022 | 21.34 | 21.34 | 20.85 | 20.89 | 20.89 | 112,900 |
Oct 14, 2022 | 20.92 | 21.19 | 20.78 | 21.07 | 21.07 | 226,300 |
Oct 13, 2022 | 19.96 | 21.01 | 19.90 | 20.91 | 20.91 | 381,700 |
Oct 12, 2022 | 20.25 | 20.42 | 19.84 | 20.37 | 20.37 | 351,000 |
Oct 11, 2022 | 20.17 | 20.52 | 20.04 | 20.16 | 20.16 | 161,600 |
Oct 07, 2022 | 20.65 | 20.65 | 20.19 | 20.39 | 20.39 | 165,600 |
Oct 06, 2022 | 21.10 | 21.16 | 20.71 | 20.85 | 20.85 | 133,000 |
Oct 05, 2022 | 21.16 | 21.40 | 20.93 | 21.18 | 21.18 | 123,400 |
Oct 04, 2022 | 21.20 | 21.70 | 21.20 | 21.29 | 21.29 | 180,100 |
Oct 03, 2022 | 20.71 | 21.07 | 20.53 | 21.00 | 21.00 | 162,800 |
Sept 30, 2022 | 20.70 | 21.30 | 20.64 | 20.64 | 20.64 | 246,500 |
Sept 29, 2022 | 20.79 | 20.89 | 20.25 | 20.65 | 20.65 | 151,400 |
Sept 28, 2022 | 20.65 | 20.92 | 20.40 | 20.83 | 20.83 | 179,200 |
Sept 27, 2022 | 20.34 | 20.77 | 20.34 | 20.65 | 20.65 | 167,900 |
Sept 26, 2022 | 20.62 | 20.98 | 20.19 | 20.29 | 20.29 | 140,600 |
Sept 23, 2022 | 20.60 | 20.90 | 20.18 | 20.71 | 20.71 | 361,000 |
Sept 22, 2022 | 21.60 | 21.73 | 20.45 | 20.76 | 20.76 | 417,200 |
Sept 21, 2022 | 22.30 | 22.37 | 21.56 | 21.60 | 21.60 | 264,000 |
Sept 20, 2022 | 22.73 | 22.73 | 22.08 | 22.25 | 22.25 | 172,900 |
Sept 19, 2022 | 22.85 | 22.85 | 22.65 | 22.74 | 22.74 | 88,100 |
Sept 16, 2022 | 23.07 | 23.07 | 22.57 | 22.84 | 22.84 | 143,200 |
Sept 15, 2022 | 23.12 | 23.24 | 23.07 | 23.14 | 23.14 | 183,400 |
Sept 14, 2022 | 23.18 | 23.22 | 23.01 | 23.16 | 23.16 | 156,400 |
Sept 13, 2022 | 23.22 | 23.33 | 23.11 | 23.16 | 23.16 | 101,800 |
Sept 12, 2022 | 23.25 | 23.71 | 23.13 | 23.49 | 23.49 | 206,200 |
Sept 09, 2022 | 23.00 | 23.47 | 22.91 | 23.16 | 23.16 | 182,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |