Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 25.01 | 25.12 | 25.00 | 25.02 | 25.02 | 86,133 |
Feb 02, 2023 | 25.08 | 25.18 | 25.00 | 25.10 | 25.10 | 89,257 |
Feb 01, 2023 | 24.92 | 25.07 | 24.88 | 24.94 | 24.94 | 56,941 |
Jan 31, 2023 | 24.90 | 24.98 | 24.83 | 24.85 | 24.85 | 105,247 |
Jan 30, 2023 | 24.90 | 24.95 | 24.87 | 24.88 | 24.88 | 33,942 |
Jan 27, 2023 | 24.87 | 24.97 | 24.84 | 24.92 | 24.92 | 62,044 |
Jan 26, 2023 | 24.92 | 24.94 | 24.82 | 24.91 | 24.91 | 65,554 |
Jan 25, 2023 | 24.83 | 24.97 | 24.75 | 24.91 | 24.91 | 68,091 |
Jan 24, 2023 | 24.89 | 24.98 | 24.79 | 24.88 | 24.88 | 22,028 |
Jan 23, 2023 | 24.67 | 24.90 | 24.65 | 24.90 | 24.90 | 68,460 |
Jan 20, 2023 | 24.60 | 24.73 | 24.60 | 24.68 | 24.68 | 28,464 |
Jan 19, 2023 | 24.79 | 24.87 | 24.60 | 24.65 | 24.65 | 61,559 |
Jan 18, 2023 | 24.89 | 24.95 | 24.75 | 24.83 | 24.83 | 83,472 |
Jan 17, 2023 | 24.88 | 24.94 | 24.75 | 24.87 | 24.87 | 133,865 |
Jan 13, 2023 | 24.76 | 24.89 | 24.72 | 24.85 | 24.85 | 92,262 |
Jan 12, 2023 | 24.86 | 24.89 | 24.75 | 24.80 | 24.80 | 175,728 |
Jan 11, 2023 | 24.74 | 24.85 | 24.62 | 24.84 | 24.84 | 57,469 |
Jan 10, 2023 | 24.63 | 24.75 | 24.59 | 24.70 | 24.70 | 93,668 |
Jan 09, 2023 | 24.69 | 24.70 | 24.60 | 24.67 | 24.67 | 71,896 |
Jan 06, 2023 | 24.64 | 24.73 | 24.60 | 24.68 | 24.68 | 89,707 |
Jan 05, 2023 | 24.58 | 24.67 | 24.45 | 24.65 | 24.65 | 61,210 |
Jan 04, 2023 | 24.61 | 24.70 | 24.57 | 24.69 | 24.69 | 83,857 |
Jan 03, 2023 | 24.56 | 24.66 | 24.47 | 24.62 | 24.62 | 103,834 |
Dec 30, 2022 | 24.42 | 24.65 | 24.38 | 24.38 | 24.38 | 110,108 |
Dec 29, 2022 | 24.29 | 24.54 | 24.29 | 24.49 | 24.49 | 130,086 |
Dec 28, 2022 | 24.50 | 24.50 | 24.28 | 24.40 | 24.40 | 79,777 |
Dec 27, 2022 | 24.25 | 24.54 | 24.08 | 24.44 | 24.44 | 56,103 |
Dec 23, 2022 | 24.26 | 24.32 | 24.20 | 24.29 | 24.29 | 35,341 |
Dec 22, 2022 | 24.30 | 24.37 | 24.21 | 24.27 | 24.27 | 40,416 |
Dec 21, 2022 | 24.20 | 24.35 | 24.20 | 24.30 | 24.30 | 117,262 |
Dec 20, 2022 | 24.22 | 24.31 | 24.16 | 24.20 | 24.20 | 96,093 |
Dec 19, 2022 | 24.23 | 24.28 | 24.14 | 24.18 | 24.18 | 42,651 |
Dec 16, 2022 | 24.08 | 24.33 | 24.08 | 24.25 | 24.25 | 79,062 |
Dec 15, 2022 | 24.25 | 24.29 | 24.06 | 24.13 | 24.13 | 37,476 |
Dec 14, 2022 | 24.24 | 24.39 | 24.16 | 24.25 | 24.25 | 68,819 |
Dec 13, 2022 | 24.27 | 24.39 | 24.13 | 24.24 | 24.24 | 76,007 |
Dec 12, 2022 | 24.01 | 24.20 | 23.90 | 24.10 | 24.10 | 101,032 |
Dec 09, 2022 | 24.06 | 24.17 | 24.01 | 24.03 | 24.03 | 75,904 |
Dec 08, 2022 | 24.27 | 24.27 | 23.95 | 24.01 | 24.01 | 68,623 |
Dec 07, 2022 | 24.25 | 24.40 | 23.96 | 24.15 | 24.15 | 50,650 |
Dec 06, 2022 | 24.55 | 24.55 | 24.08 | 24.17 | 24.17 | 52,006 |
Dec 05, 2022 | 24.33 | 24.42 | 24.10 | 24.21 | 24.21 | 71,512 |
Dec 02, 2022 | 24.24 | 24.55 | 24.24 | 24.40 | 24.40 | 61,198 |
Dec 01, 2022 | 24.34 | 24.34 | 24.20 | 24.30 | 24.30 | 92,707 |
Nov 30, 2022 | 24.20 | 24.40 | 24.10 | 24.40 | 24.40 | 166,355 |
Nov 29, 2022 | 24.73 | 24.75 | 24.57 | 24.64 | 24.64 | 116,000 |
Nov 28, 2022 | 24.66 | 24.75 | 24.60 | 24.69 | 24.69 | 109,093 |
Nov 25, 2022 | 24.60 | 24.64 | 24.56 | 24.62 | 24.62 | 145,849 |
Nov 23, 2022 | 24.55 | 24.62 | 24.51 | 24.62 | 24.62 | 110,028 |
Nov 22, 2022 | 24.55 | 24.66 | 24.50 | 24.60 | 24.60 | 149,134 |
Nov 21, 2022 | 24.57 | 24.70 | 24.50 | 24.50 | 24.50 | 151,165 |
Nov 18, 2022 | 24.62 | 24.67 | 24.40 | 24.58 | 24.58 | 334,963 |
Nov 17, 2022 | 24.63 | 24.73 | 24.57 | 24.59 | 24.59 | 94,251 |
Nov 16, 2022 | 24.81 | 24.84 | 24.57 | 24.77 | 24.77 | 113,079 |
Nov 15, 2022 | 24.75 | 24.90 | 24.69 | 24.77 | 24.77 | 121,558 |
Nov 14, 2022 | 24.67 | 24.75 | 24.57 | 24.65 | 24.65 | 117,352 |
Nov 11, 2022 | 24.63 | 24.74 | 24.51 | 24.67 | 24.67 | 116,173 |
Nov 10, 2022 | 24.52 | 24.70 | 24.36 | 24.50 | 24.50 | 122,280 |
Nov 09, 2022 | 24.32 | 24.58 | 24.20 | 24.20 | 24.20 | 334,746 |
Nov 08, 2022 | 24.27 | 24.45 | 24.17 | 24.41 | 24.41 | 120,602 |
Nov 07, 2022 | 24.11 | 24.31 | 24.03 | 24.27 | 24.27 | 118,332 |
Nov 04, 2022 | 24.05 | 24.19 | 23.94 | 24.10 | 24.10 | 109,443 |
Nov 03, 2022 | 23.88 | 24.04 | 23.77 | 23.92 | 23.92 | 100,024 |
Nov 02, 2022 | 23.98 | 24.24 | 23.83 | 24.00 | 24.00 | 93,001 |
Nov 01, 2022 | 24.10 | 24.13 | 23.77 | 24.04 | 24.04 | 143,781 |
Oct 31, 2022 | 23.86 | 24.12 | 23.76 | 24.09 | 24.09 | 201,583 |
Oct 28, 2022 | 23.88 | 24.05 | 23.79 | 24.04 | 24.04 | 105,071 |
Oct 27, 2022 | 23.48 | 23.95 | 23.48 | 23.77 | 23.77 | 179,411 |
Oct 26, 2022 | 23.03 | 23.55 | 22.77 | 23.51 | 23.51 | 185,174 |
Oct 25, 2022 | 22.01 | 22.99 | 21.96 | 22.95 | 22.95 | 334,350 |
Oct 24, 2022 | 22.07 | 22.16 | 21.76 | 21.89 | 21.89 | 185,701 |
Oct 21, 2022 | 21.70 | 22.13 | 21.67 | 21.86 | 21.86 | 162,213 |
Oct 20, 2022 | 22.10 | 22.22 | 21.80 | 21.88 | 21.88 | 139,051 |
Oct 19, 2022 | 22.18 | 22.31 | 22.02 | 22.07 | 22.07 | 89,602 |
Oct 18, 2022 | 22.31 | 22.60 | 22.07 | 22.33 | 22.33 | 227,684 |
Oct 17, 2022 | 22.22 | 22.42 | 21.95 | 22.20 | 22.20 | 183,198 |
Oct 14, 2022 | 22.30 | 22.46 | 21.93 | 21.98 | 21.98 | 105,954 |
Oct 13, 2022 | 22.11 | 22.68 | 22.01 | 22.18 | 22.18 | 222,992 |
Oct 12, 2022 | 22.83 | 22.89 | 22.23 | 22.31 | 22.31 | 178,179 |
Oct 11, 2022 | 23.01 | 23.49 | 22.80 | 22.87 | 22.87 | 181,072 |
Oct 10, 2022 | 23.62 | 23.62 | 22.93 | 22.99 | 22.99 | 109,518 |
Oct 07, 2022 | 23.68 | 23.78 | 23.29 | 23.60 | 23.60 | 149,895 |
Oct 06, 2022 | 24.02 | 24.03 | 23.79 | 23.86 | 23.86 | 98,477 |
Oct 05, 2022 | 24.27 | 24.32 | 24.02 | 24.10 | 24.10 | 247,198 |
Oct 04, 2022 | 23.93 | 24.47 | 23.89 | 24.41 | 24.41 | 445,775 |
Oct 03, 2022 | 23.85 | 24.03 | 23.64 | 23.81 | 23.81 | 285,333 |
Sept 30, 2022 | 22.42 | 23.99 | 22.07 | 23.83 | 23.83 | 1,211,910 |
Sept 29, 2022 | 22.70 | 22.70 | 22.03 | 22.32 | 22.32 | 338,596 |
Sept 28, 2022 | 22.47 | 23.04 | 22.42 | 22.72 | 22.72 | 178,667 |
Sept 27, 2022 | 22.75 | 22.98 | 22.25 | 22.37 | 22.37 | 252,894 |
Sept 26, 2022 | 23.19 | 23.28 | 22.37 | 22.71 | 22.71 | 364,273 |
Sept 23, 2022 | 23.45 | 23.48 | 22.93 | 23.18 | 23.18 | 322,848 |
Sept 22, 2022 | 23.60 | 23.72 | 23.47 | 23.57 | 23.57 | 316,958 |
Sept 21, 2022 | 23.64 | 23.70 | 23.43 | 23.58 | 23.58 | 201,454 |
Sept 20, 2022 | 23.78 | 23.85 | 23.42 | 23.55 | 23.55 | 262,810 |
Sept 19, 2022 | 24.05 | 24.15 | 23.83 | 23.83 | 23.83 | 130,599 |
Sept 16, 2022 | 23.95 | 24.12 | 23.78 | 24.05 | 24.05 | 97,826 |
Sept 15, 2022 | 24.07 | 24.16 | 23.97 | 24.03 | 24.03 | 87,651 |
Sept 14, 2022 | 24.06 | 24.21 | 24.01 | 24.13 | 24.13 | 81,434 |
Sept 13, 2022 | 24.14 | 24.30 | 24.05 | 24.05 | 24.05 | 98,050 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |