Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 20.16 | 19.65 | 18.91 | 19.01 | 19.01 | 286,125 |
Feb 03, 2023 | 20.25 | 20.89 | 19.81 | 19.96 | 19.96 | 603,000 |
Feb 02, 2023 | 20.33 | 21.40 | 20.11 | 20.78 | 20.78 | 558,900 |
Feb 01, 2023 | 19.66 | 20.21 | 19.09 | 19.94 | 19.94 | 594,300 |
Jan 31, 2023 | 19.26 | 19.81 | 19.11 | 19.72 | 19.72 | 666,600 |
Jan 30, 2023 | 20.01 | 20.01 | 19.15 | 19.26 | 19.26 | 434,000 |
Jan 27, 2023 | 19.63 | 20.49 | 19.55 | 20.37 | 20.37 | 315,100 |
Jan 26, 2023 | 20.76 | 20.93 | 19.64 | 19.81 | 19.81 | 514,900 |
Jan 25, 2023 | 20.76 | 20.78 | 19.70 | 20.51 | 20.51 | 370,600 |
Jan 24, 2023 | 21.39 | 21.71 | 20.76 | 20.97 | 20.97 | 473,500 |
Jan 23, 2023 | 20.43 | 21.58 | 20.35 | 21.41 | 21.41 | 719,500 |
Jan 20, 2023 | 19.66 | 20.39 | 19.31 | 20.35 | 20.35 | 686,900 |
Jan 19, 2023 | 19.46 | 19.55 | 18.74 | 19.51 | 19.51 | 509,400 |
Jan 18, 2023 | 19.90 | 20.02 | 19.28 | 19.65 | 19.65 | 560,000 |
Jan 17, 2023 | 18.51 | 18.79 | 18.28 | 18.56 | 18.56 | 479,500 |
Jan 13, 2023 | 18.55 | 18.91 | 18.33 | 18.67 | 18.67 | 483,000 |
Jan 12, 2023 | 18.63 | 18.81 | 18.11 | 18.78 | 18.78 | 438,100 |
Jan 11, 2023 | 17.32 | 18.72 | 17.16 | 18.48 | 18.48 | 708,000 |
Jan 10, 2023 | 16.68 | 17.41 | 16.63 | 17.32 | 17.32 | 576,200 |
Jan 09, 2023 | 16.67 | 17.15 | 16.57 | 16.73 | 16.73 | 983,700 |
Jan 06, 2023 | 16.18 | 16.53 | 15.75 | 16.39 | 16.39 | 606,000 |
Jan 05, 2023 | 15.80 | 16.22 | 15.67 | 16.03 | 16.03 | 586,600 |
Jan 04, 2023 | 15.34 | 16.20 | 15.34 | 16.01 | 16.01 | 784,900 |
Jan 03, 2023 | 14.77 | 15.32 | 14.55 | 15.26 | 15.26 | 877,500 |
Dec 30, 2022 | 14.36 | 14.71 | 13.92 | 14.51 | 14.51 | 3,557,700 |
Dec 29, 2022 | 14.53 | 14.98 | 14.53 | 14.60 | 14.60 | 1,986,500 |
Dec 28, 2022 | 15.39 | 15.68 | 14.53 | 14.56 | 14.56 | 422,900 |
Dec 27, 2022 | 15.54 | 15.54 | 14.95 | 15.37 | 15.37 | 724,300 |
Dec 23, 2022 | 16.20 | 16.27 | 15.47 | 15.64 | 15.64 | 511,200 |
Dec 22, 2022 | 15.77 | 16.34 | 15.69 | 16.30 | 16.30 | 1,174,600 |
Dec 21, 2022 | 16.29 | 16.68 | 15.80 | 16.08 | 16.08 | 607,000 |
Dec 20, 2022 | 16.37 | 16.64 | 16.10 | 16.18 | 16.18 | 629,800 |
Dec 19, 2022 | 16.67 | 16.92 | 16.27 | 16.47 | 16.47 | 543,900 |
Dec 16, 2022 | 16.57 | 16.88 | 16.19 | 16.69 | 16.69 | 3,743,500 |
Dec 15, 2022 | 17.51 | 17.52 | 16.85 | 16.93 | 16.93 | 610,400 |
Dec 14, 2022 | 17.37 | 17.93 | 17.10 | 17.55 | 17.55 | 842,900 |
Dec 13, 2022 | 18.36 | 18.59 | 17.28 | 17.50 | 17.50 | 601,000 |
Dec 12, 2022 | 18.70 | 19.07 | 17.54 | 17.66 | 17.66 | 633,900 |
Dec 09, 2022 | 19.36 | 19.63 | 18.78 | 18.84 | 18.84 | 492,500 |
Dec 08, 2022 | 19.69 | 19.89 | 19.42 | 19.49 | 19.49 | 426,400 |
Dec 07, 2022 | 19.51 | 20.35 | 19.51 | 19.61 | 19.61 | 793,900 |
Dec 06, 2022 | 20.01 | 20.11 | 19.40 | 19.51 | 19.51 | 556,400 |
Dec 05, 2022 | 20.70 | 20.70 | 19.72 | 20.01 | 20.01 | 619,300 |
Dec 02, 2022 | 19.94 | 21.00 | 19.70 | 20.93 | 20.93 | 464,000 |
Dec 01, 2022 | 20.44 | 20.88 | 19.89 | 20.34 | 20.34 | 765,500 |
Nov 30, 2022 | 19.25 | 20.31 | 18.83 | 20.26 | 20.26 | 680,200 |
Nov 29, 2022 | 18.83 | 19.35 | 18.69 | 19.17 | 19.17 | 757,300 |
Nov 28, 2022 | 19.32 | 19.71 | 18.76 | 18.85 | 18.85 | 394,200 |
Nov 25, 2022 | 19.30 | 19.75 | 18.93 | 19.64 | 19.64 | 258,300 |
Nov 23, 2022 | 19.68 | 19.93 | 19.29 | 19.45 | 19.45 | 296,100 |
Nov 22, 2022 | 19.56 | 19.95 | 19.26 | 19.76 | 19.76 | 379,000 |
Nov 21, 2022 | 18.95 | 19.41 | 18.70 | 19.33 | 19.33 | 389,500 |
Nov 18, 2022 | 19.78 | 19.97 | 18.89 | 19.02 | 19.02 | 600,800 |
Nov 17, 2022 | 19.76 | 19.97 | 18.92 | 19.27 | 19.27 | 536,000 |
Nov 16, 2022 | 20.78 | 20.87 | 19.57 | 19.96 | 19.96 | 608,400 |
Nov 15, 2022 | 20.64 | 21.28 | 20.47 | 20.88 | 20.88 | 497,500 |
Nov 14, 2022 | 20.86 | 21.00 | 20.32 | 20.35 | 20.35 | 455,800 |
Nov 11, 2022 | 20.55 | 22.17 | 20.07 | 20.99 | 20.99 | 731,400 |
Nov 10, 2022 | 19.35 | 20.84 | 18.85 | 20.60 | 20.60 | 1,052,800 |
Nov 09, 2022 | 17.86 | 18.83 | 17.56 | 18.41 | 18.41 | 888,700 |
Nov 08, 2022 | 16.44 | 18.01 | 16.27 | 18.00 | 18.00 | 843,600 |
Nov 07, 2022 | 16.62 | 16.73 | 16.00 | 16.29 | 16.29 | 842,300 |
Nov 04, 2022 | 16.11 | 16.60 | 15.65 | 16.54 | 16.54 | 527,200 |
Nov 03, 2022 | 15.98 | 16.10 | 15.38 | 15.78 | 15.78 | 1,018,700 |
Nov 02, 2022 | 17.31 | 17.40 | 15.91 | 16.30 | 16.30 | 1,691,700 |
Nov 01, 2022 | 19.43 | 19.82 | 15.94 | 17.50 | 17.50 | 1,267,900 |
Oct 31, 2022 | 20.43 | 21.05 | 20.31 | 20.74 | 20.74 | 557,600 |
Oct 28, 2022 | 20.30 | 21.07 | 19.88 | 20.86 | 20.86 | 636,500 |
Oct 27, 2022 | 20.38 | 20.38 | 19.76 | 20.20 | 20.20 | 523,800 |
Oct 26, 2022 | 19.68 | 20.65 | 19.61 | 20.06 | 20.06 | 396,400 |
Oct 25, 2022 | 18.99 | 19.67 | 18.99 | 19.56 | 19.56 | 612,500 |
Oct 24, 2022 | 19.61 | 19.72 | 18.76 | 18.87 | 18.87 | 336,100 |
Oct 21, 2022 | 18.94 | 19.63 | 18.55 | 19.57 | 19.57 | 404,800 |
Oct 20, 2022 | 18.92 | 19.52 | 18.60 | 18.79 | 18.79 | 327,400 |
Oct 19, 2022 | 19.65 | 19.65 | 18.57 | 19.02 | 19.02 | 552,400 |
Oct 18, 2022 | 20.13 | 20.83 | 19.96 | 20.00 | 20.00 | 390,500 |
Oct 17, 2022 | 19.10 | 19.76 | 19.03 | 19.66 | 19.66 | 491,800 |
Oct 14, 2022 | 19.42 | 19.50 | 18.67 | 18.69 | 18.69 | 344,200 |
Oct 13, 2022 | 18.41 | 19.49 | 18.15 | 19.19 | 19.19 | 433,900 |
Oct 12, 2022 | 18.54 | 19.02 | 18.20 | 18.93 | 18.93 | 351,700 |
Oct 11, 2022 | 18.89 | 19.19 | 18.22 | 18.62 | 18.62 | 570,400 |
Oct 10, 2022 | 19.66 | 19.66 | 18.89 | 18.96 | 18.96 | 476,300 |
Oct 07, 2022 | 20.05 | 20.27 | 19.57 | 19.62 | 19.62 | 737,200 |
Oct 06, 2022 | 20.62 | 20.80 | 20.12 | 20.41 | 20.41 | 434,200 |
Oct 05, 2022 | 20.07 | 21.02 | 20.07 | 20.82 | 20.82 | 465,700 |
Oct 04, 2022 | 20.00 | 20.66 | 19.91 | 20.61 | 20.61 | 578,500 |
Oct 03, 2022 | 19.25 | 19.87 | 18.91 | 19.58 | 19.58 | 495,500 |
Sept 30, 2022 | 19.55 | 20.10 | 19.08 | 19.08 | 19.08 | 628,700 |
Sept 29, 2022 | 19.13 | 19.59 | 18.98 | 19.51 | 19.51 | 560,000 |
Sept 28, 2022 | 18.66 | 19.64 | 18.51 | 19.49 | 19.49 | 717,100 |
Sept 27, 2022 | 18.74 | 18.86 | 18.02 | 18.21 | 18.21 | 497,800 |
Sept 26, 2022 | 18.64 | 19.36 | 18.38 | 18.41 | 18.41 | 390,300 |
Sept 23, 2022 | 18.84 | 19.39 | 18.21 | 18.69 | 18.69 | 512,200 |
Sept 22, 2022 | 20.01 | 20.03 | 19.11 | 19.14 | 19.14 | 409,700 |
Sept 21, 2022 | 20.98 | 21.17 | 20.08 | 20.20 | 20.20 | 439,900 |
Sept 20, 2022 | 21.01 | 21.37 | 20.54 | 20.80 | 20.80 | 295,800 |
Sept 19, 2022 | 21.28 | 21.39 | 20.70 | 21.24 | 21.24 | 415,100 |
Sept 16, 2022 | 21.26 | 21.39 | 20.60 | 21.37 | 21.37 | 870,200 |
Sept 15, 2022 | 21.86 | 22.30 | 21.40 | 21.52 | 21.52 | 423,300 |
Sept 14, 2022 | 22.09 | 22.34 | 21.67 | 21.94 | 21.94 | 477,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |