Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 22.76 | 24.09 | 22.72 | 23.42 | 23.42 | 717,300 |
Feb 01, 2023 | 20.92 | 22.08 | 20.92 | 21.90 | 21.90 | 372,500 |
Jan 31, 2023 | 20.27 | 21.12 | 20.27 | 21.04 | 21.04 | 287,800 |
Jan 30, 2023 | 20.38 | 20.74 | 19.94 | 20.32 | 20.32 | 344,700 |
Jan 27, 2023 | 20.45 | 21.52 | 20.42 | 21.06 | 21.06 | 275,000 |
Jan 26, 2023 | 20.56 | 20.92 | 20.01 | 20.60 | 20.60 | 218,300 |
Jan 25, 2023 | 20.04 | 20.27 | 19.40 | 20.16 | 20.16 | 330,600 |
Jan 24, 2023 | 20.17 | 20.89 | 20.06 | 20.33 | 20.33 | 332,900 |
Jan 23, 2023 | 21.34 | 21.79 | 20.13 | 20.48 | 20.48 | 712,200 |
Jan 20, 2023 | 21.20 | 21.57 | 20.44 | 21.33 | 21.33 | 463,700 |
Jan 19, 2023 | 19.09 | 21.11 | 18.75 | 21.01 | 21.01 | 904,000 |
Jan 18, 2023 | 19.18 | 20.03 | 19.18 | 19.62 | 19.62 | 655,300 |
Jan 17, 2023 | 18.33 | 18.80 | 17.87 | 18.80 | 18.80 | 516,800 |
Jan 13, 2023 | 18.26 | 18.84 | 18.12 | 18.33 | 18.33 | 430,500 |
Jan 12, 2023 | 17.67 | 18.55 | 17.30 | 18.48 | 18.48 | 490,300 |
Jan 11, 2023 | 17.91 | 18.30 | 17.33 | 17.50 | 17.50 | 507,600 |
Jan 10, 2023 | 17.13 | 17.75 | 17.00 | 17.74 | 17.74 | 436,600 |
Jan 09, 2023 | 17.07 | 17.80 | 16.95 | 17.06 | 17.06 | 617,300 |
Jan 06, 2023 | 16.59 | 17.00 | 16.00 | 16.74 | 16.74 | 618,000 |
Jan 05, 2023 | 15.00 | 16.40 | 14.33 | 16.30 | 16.30 | 708,700 |
Jan 04, 2023 | 14.93 | 15.39 | 14.62 | 15.13 | 15.13 | 488,000 |
Jan 03, 2023 | 14.38 | 14.88 | 14.03 | 14.42 | 14.42 | 706,300 |
Dec 30, 2022 | 13.96 | 14.10 | 13.55 | 13.89 | 13.89 | 615,000 |
Dec 29, 2022 | 12.52 | 14.14 | 12.32 | 14.07 | 14.07 | 833,400 |
Dec 28, 2022 | 12.35 | 12.56 | 11.79 | 12.40 | 12.40 | 725,300 |
Dec 27, 2022 | 12.62 | 12.66 | 12.02 | 12.38 | 12.38 | 701,100 |
Dec 23, 2022 | 12.80 | 12.94 | 12.43 | 12.82 | 12.82 | 396,100 |
Dec 22, 2022 | 13.00 | 13.07 | 11.99 | 12.81 | 12.81 | 695,900 |
Dec 21, 2022 | 12.75 | 13.23 | 12.21 | 13.23 | 13.23 | 777,600 |
Dec 20, 2022 | 11.73 | 12.78 | 11.53 | 12.66 | 12.66 | 801,800 |
Dec 19, 2022 | 12.13 | 12.79 | 11.65 | 11.87 | 11.87 | 962,400 |
Dec 16, 2022 | 11.90 | 12.21 | 11.29 | 12.15 | 12.15 | 1,785,700 |
Dec 15, 2022 | 11.61 | 12.29 | 11.60 | 11.95 | 11.95 | 1,034,500 |
Dec 14, 2022 | 13.39 | 13.44 | 11.85 | 11.88 | 11.88 | 2,034,300 |
Dec 13, 2022 | 14.50 | 15.94 | 13.31 | 13.51 | 13.51 | 1,129,400 |
Dec 13, 2022 | 1:12 Stock Split | |||||
Dec 12, 2022 | 15.00 | 15.36 | 13.68 | 14.52 | 14.52 | 471,750 |
Dec 09, 2022 | 15.96 | 16.56 | 15.00 | 15.12 | 15.12 | 430,458 |
Dec 08, 2022 | 16.44 | 17.40 | 16.44 | 16.80 | 16.80 | 226,058 |
Dec 07, 2022 | 16.56 | 16.92 | 16.08 | 16.56 | 16.56 | 229,225 |
Dec 06, 2022 | 16.92 | 17.40 | 16.32 | 16.68 | 16.68 | 294,075 |
Dec 05, 2022 | 17.88 | 18.48 | 17.04 | 17.16 | 17.16 | 262,600 |
Dec 02, 2022 | 17.52 | 18.48 | 17.40 | 18.00 | 18.00 | 198,600 |
Dec 01, 2022 | 16.32 | 18.30 | 16.20 | 18.24 | 18.24 | 895,558 |
Nov 30, 2022 | 16.32 | 17.04 | 15.36 | 17.04 | 17.04 | 441,692 |
Nov 29, 2022 | 16.44 | 17.16 | 16.20 | 16.20 | 16.20 | 158,983 |
Nov 28, 2022 | 16.80 | 17.40 | 16.14 | 16.32 | 16.32 | 191,708 |
Nov 25, 2022 | 16.20 | 17.46 | 16.20 | 17.16 | 17.16 | 112,250 |
Nov 23, 2022 | 16.08 | 16.56 | 15.48 | 16.32 | 16.32 | 246,783 |
Nov 22, 2022 | 16.68 | 16.68 | 15.60 | 16.20 | 16.20 | 373,417 |
Nov 21, 2022 | 17.88 | 18.00 | 16.08 | 16.44 | 16.44 | 409,650 |
Nov 18, 2022 | 19.92 | 20.16 | 18.24 | 18.36 | 18.36 | 494,342 |
Nov 17, 2022 | 19.56 | 19.92 | 18.96 | 19.56 | 19.56 | 417,917 |
Nov 16, 2022 | 19.08 | 20.64 | 18.48 | 20.16 | 20.16 | 524,042 |
Nov 15, 2022 | 17.76 | 20.52 | 17.76 | 19.20 | 19.20 | 1,479,492 |
Nov 14, 2022 | 17.28 | 19.08 | 16.92 | 17.40 | 17.40 | 703,525 |
Nov 11, 2022 | 15.72 | 18.48 | 15.60 | 17.64 | 17.64 | 1,127,167 |
Nov 10, 2022 | 15.36 | 16.56 | 14.64 | 15.96 | 15.96 | 1,360,175 |
Nov 09, 2022 | 14.88 | 14.88 | 13.92 | 14.16 | 14.16 | 326,267 |
Nov 08, 2022 | 14.76 | 15.48 | 14.16 | 15.24 | 15.24 | 176,242 |
Nov 07, 2022 | 15.48 | 16.20 | 14.52 | 14.76 | 14.76 | 228,800 |
Nov 04, 2022 | 16.20 | 16.44 | 14.88 | 15.36 | 15.36 | 233,983 |
Nov 03, 2022 | 16.32 | 16.56 | 15.60 | 15.84 | 15.84 | 192,467 |
Nov 02, 2022 | 16.80 | 17.88 | 16.32 | 16.44 | 16.44 | 157,233 |
Nov 01, 2022 | 17.76 | 18.12 | 17.04 | 17.16 | 17.16 | 153,900 |
Oct 31, 2022 | 18.48 | 18.84 | 16.92 | 17.52 | 17.52 | 313,758 |
Oct 28, 2022 | 18.00 | 18.84 | 17.40 | 18.72 | 18.72 | 167,292 |
Oct 27, 2022 | 18.12 | 18.72 | 17.64 | 17.76 | 17.76 | 132,367 |
Oct 26, 2022 | 17.40 | 18.84 | 17.40 | 17.88 | 17.88 | 175,133 |
Oct 25, 2022 | 16.92 | 17.88 | 16.80 | 17.52 | 17.52 | 141,308 |
Oct 24, 2022 | 17.52 | 17.52 | 16.21 | 16.68 | 16.68 | 159,283 |
Oct 21, 2022 | 17.28 | 17.40 | 16.32 | 17.40 | 17.40 | 126,983 |
Oct 20, 2022 | 16.68 | 17.88 | 16.50 | 16.92 | 16.92 | 148,158 |
Oct 19, 2022 | 16.56 | 16.92 | 16.20 | 16.56 | 16.56 | 132,117 |
Oct 18, 2022 | 18.00 | 18.12 | 16.62 | 16.92 | 16.92 | 134,442 |
Oct 17, 2022 | 16.56 | 17.16 | 16.20 | 16.92 | 16.92 | 200,333 |
Oct 14, 2022 | 17.76 | 17.88 | 15.60 | 15.84 | 15.84 | 187,342 |
Oct 13, 2022 | 15.84 | 17.64 | 15.48 | 17.40 | 17.40 | 246,092 |
Oct 12, 2022 | 16.20 | 16.56 | 15.90 | 16.44 | 16.44 | 164,500 |
Oct 11, 2022 | 16.80 | 17.34 | 15.96 | 16.32 | 16.32 | 266,792 |
Oct 10, 2022 | 18.48 | 18.60 | 16.80 | 17.04 | 17.04 | 226,208 |
Oct 07, 2022 | 18.60 | 18.84 | 18.00 | 18.24 | 18.24 | 172,975 |
Oct 06, 2022 | 19.44 | 19.80 | 19.08 | 19.32 | 19.32 | 125,933 |
Oct 05, 2022 | 18.12 | 20.64 | 18.12 | 19.32 | 19.32 | 481,508 |
Oct 04, 2022 | 16.80 | 18.84 | 16.80 | 18.84 | 18.84 | 322,675 |
Oct 03, 2022 | 17.04 | 17.16 | 16.08 | 16.68 | 16.68 | 158,250 |
Sept 30, 2022 | 16.20 | 18.12 | 16.20 | 16.56 | 16.56 | 252,008 |
Sept 29, 2022 | 16.80 | 16.92 | 15.96 | 16.32 | 16.32 | 297,108 |
Sept 28, 2022 | 16.92 | 17.88 | 16.56 | 17.40 | 17.40 | 158,117 |
Sept 27, 2022 | 16.80 | 17.60 | 16.44 | 16.56 | 16.56 | 146,250 |
Sept 26, 2022 | 16.92 | 18.36 | 16.56 | 16.56 | 16.56 | 226,992 |
Sept 23, 2022 | 17.40 | 17.77 | 16.80 | 17.28 | 17.28 | 291,825 |
Sept 22, 2022 | 18.24 | 18.48 | 17.28 | 17.64 | 17.64 | 347,367 |
Sept 21, 2022 | 18.96 | 19.68 | 18.36 | 18.48 | 18.48 | 210,842 |
Sept 20, 2022 | 18.96 | 19.44 | 18.48 | 18.60 | 18.60 | 164,083 |
Sept 19, 2022 | 19.44 | 19.92 | 18.60 | 19.32 | 19.32 | 261,800 |
Sept 16, 2022 | 20.40 | 20.40 | 19.68 | 19.92 | 19.92 | 473,133 |
Sept 15, 2022 | 21.12 | 21.84 | 20.76 | 20.88 | 20.88 | 234,692 |
Sept 14, 2022 | 20.40 | 21.24 | 19.92 | 21.12 | 21.12 | 187,008 |
Sept 13, 2022 | 20.76 | 21.24 | 20.40 | 20.40 | 20.40 | 207,725 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |