Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | - | - | - | - | - | - |
Feb 06, 2023 | - | - | - | - | - | - |
Feb 03, 2023 | - | - | - | - | - | - |
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 13, 2023 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
Jan 12, 2023 | 30.99 | 31.00 | 30.99 | 30.99 | 30.99 | 1,663,389 |
Jan 11, 2023 | 30.98 | 30.99 | 30.98 | 30.98 | 30.98 | 498,203 |
Jan 10, 2023 | 30.99 | 30.99 | 30.98 | 30.99 | 30.99 | 570,442 |
Jan 09, 2023 | 30.98 | 30.99 | 30.97 | 30.98 | 30.98 | 1,939,011 |
Jan 06, 2023 | 30.97 | 30.98 | 30.97 | 30.98 | 30.98 | 3,562,575 |
Jan 05, 2023 | 28.82 | 29.47 | 28.82 | 29.24 | 29.24 | 2,323,427 |
Jan 04, 2023 | 28.90 | 28.98 | 28.80 | 28.92 | 28.92 | 533,295 |
Jan 03, 2023 | 28.89 | 29.01 | 28.79 | 28.90 | 28.90 | 1,079,345 |
Dec 30, 2022 | 28.96 | 29.03 | 28.84 | 28.99 | 28.99 | 209,583 |
Dec 29, 2022 | 28.92 | 29.06 | 28.86 | 28.96 | 28.96 | 303,163 |
Dec 28, 2022 | 29.01 | 29.02 | 28.82 | 28.91 | 28.91 | 289,940 |
Dec 27, 2022 | 28.81 | 28.95 | 28.77 | 28.94 | 28.94 | 183,341 |
Dec 23, 2022 | 28.87 | 28.89 | 28.72 | 28.85 | 28.85 | 229,182 |
Dec 22, 2022 | 28.94 | 28.94 | 28.70 | 28.84 | 28.84 | 358,925 |
Dec 21, 2022 | 29.03 | 29.12 | 28.89 | 28.98 | 28.98 | 206,141 |
Dec 20, 2022 | 28.93 | 29.15 | 28.87 | 29.00 | 29.00 | 175,901 |
Dec 19, 2022 | 29.10 | 29.11 | 28.92 | 28.93 | 28.93 | 332,049 |
Dec 16, 2022 | 29.14 | 29.21 | 29.02 | 29.13 | 29.13 | 497,672 |
Dec 15, 2022 | 29.25 | 29.29 | 29.08 | 29.14 | 29.14 | 333,543 |
Dec 14, 2022 | 29.05 | 29.36 | 29.00 | 29.22 | 29.22 | 356,577 |
Dec 13, 2022 | 29.27 | 29.27 | 29.00 | 29.11 | 29.11 | 407,741 |
Dec 12, 2022 | 28.96 | 29.12 | 28.92 | 29.10 | 29.10 | 471,332 |
Dec 09, 2022 | 29.05 | 29.07 | 28.90 | 28.96 | 28.96 | 257,376 |
Dec 08, 2022 | 29.20 | 29.20 | 29.00 | 29.09 | 29.09 | 364,735 |
Dec 07, 2022 | 29.09 | 29.19 | 28.92 | 29.11 | 29.11 | 329,061 |
Dec 06, 2022 | 29.22 | 29.24 | 28.98 | 29.20 | 29.20 | 498,994 |
Dec 05, 2022 | 29.17 | 29.30 | 29.01 | 29.23 | 29.23 | 456,001 |
Dec 02, 2022 | 29.32 | 29.38 | 29.16 | 29.22 | 29.22 | 269,713 |
Dec 01, 2022 | 29.27 | 29.40 | 29.27 | 29.36 | 29.36 | 1,083,644 |
Nov 30, 2022 | 29.19 | 29.37 | 29.01 | 29.33 | 29.33 | 946,471 |
Nov 29, 2022 | 28.88 | 29.06 | 28.67 | 29.05 | 29.05 | 260,362 |
Nov 28, 2022 | 29.00 | 29.03 | 28.74 | 28.88 | 28.88 | 347,210 |
Nov 25, 2022 | 29.13 | 29.26 | 28.86 | 29.09 | 29.09 | 133,184 |
Nov 23, 2022 | 28.82 | 29.29 | 28.77 | 29.20 | 29.20 | 667,077 |
Nov 22, 2022 | 28.70 | 28.83 | 28.67 | 28.83 | 28.83 | 331,675 |
Nov 21, 2022 | 28.77 | 28.81 | 28.69 | 28.73 | 28.73 | 272,001 |
Nov 18, 2022 | 28.65 | 28.83 | 28.63 | 28.77 | 28.77 | 401,757 |
Nov 17, 2022 | 28.64 | 28.77 | 28.57 | 28.65 | 28.65 | 305,251 |
Nov 16, 2022 | 28.75 | 28.81 | 28.55 | 28.65 | 28.65 | 405,730 |
Nov 15, 2022 | 28.61 | 28.84 | 28.49 | 28.83 | 28.83 | 482,741 |
Nov 14, 2022 | 28.80 | 28.90 | 28.47 | 28.50 | 28.50 | 750,271 |
Nov 11, 2022 | 28.90 | 29.24 | 28.56 | 28.70 | 28.70 | 1,231,856 |
Nov 10, 2022 | 29.04 | 29.21 | 28.90 | 29.12 | 29.12 | 1,162,106 |
Nov 09, 2022 | 29.10 | 29.20 | 28.67 | 28.90 | 28.90 | 1,157,330 |
Nov 08, 2022 | 29.17 | 29.37 | 29.09 | 29.23 | 29.23 | 399,638 |
Nov 07, 2022 | 29.20 | 29.33 | 29.10 | 29.18 | 29.18 | 308,258 |
Nov 04, 2022 | 29.43 | 29.50 | 29.09 | 29.22 | 29.22 | 919,165 |
Nov 03, 2022 | 29.28 | 29.65 | 29.28 | 29.33 | 29.33 | 861,866 |
Nov 02, 2022 | 29.73 | 29.73 | 29.30 | 29.41 | 29.41 | 1,868,317 |
Nov 01, 2022 | 29.71 | 29.80 | 29.62 | 29.74 | 29.74 | 691,175 |
Oct 31, 2022 | 29.67 | 29.80 | 29.60 | 29.68 | 29.68 | 573,423 |
Oct 28, 2022 | 29.75 | 29.80 | 29.62 | 29.65 | 29.65 | 939,698 |
Oct 27, 2022 | 29.85 | 29.97 | 29.70 | 29.77 | 29.77 | 963,649 |
Oct 26, 2022 | 29.70 | 29.93 | 29.66 | 29.91 | 29.91 | 570,085 |
Oct 25, 2022 | 29.60 | 29.87 | 29.57 | 29.83 | 29.83 | 525,686 |
Oct 24, 2022 | 29.57 | 29.79 | 29.48 | 29.73 | 29.73 | 472,932 |
Oct 21, 2022 | 29.57 | 29.69 | 29.41 | 29.53 | 29.53 | 834,136 |
Oct 20, 2022 | 29.30 | 29.56 | 29.27 | 29.50 | 29.50 | 1,769,963 |
Oct 19, 2022 | 29.18 | 29.50 | 29.11 | 29.40 | 29.40 | 1,674,251 |
Oct 18, 2022 | 29.24 | 29.61 | 29.00 | 29.32 | 29.32 | 8,554,058 |
Oct 17, 2022 | 30.80 | 30.85 | 30.71 | 30.80 | 30.80 | 896,953 |
Oct 14, 2022 | 30.68 | 30.77 | 30.60 | 30.77 | 30.77 | 613,748 |
Oct 13, 2022 | 30.51 | 30.70 | 30.51 | 30.66 | 30.66 | 409,758 |
Oct 12, 2022 | 30.61 | 30.66 | 30.55 | 30.56 | 30.56 | 1,343,547 |
Oct 11, 2022 | 30.60 | 30.63 | 30.55 | 30.56 | 30.56 | 527,814 |
Oct 10, 2022 | 30.57 | 30.64 | 30.52 | 30.60 | 30.60 | 340,659 |
Oct 07, 2022 | 30.55 | 30.67 | 30.55 | 30.60 | 30.60 | 540,779 |
Oct 06, 2022 | 30.50 | 30.75 | 30.50 | 30.58 | 30.58 | 720,122 |
Oct 05, 2022 | 30.59 | 30.59 | 30.48 | 30.51 | 30.51 | 435,811 |
Oct 04, 2022 | 30.67 | 30.67 | 30.43 | 30.51 | 30.51 | 3,353,386 |
Oct 03, 2022 | 30.48 | 30.62 | 30.48 | 30.51 | 30.51 | 809,984 |
Sept 30, 2022 | 30.43 | 30.63 | 30.41 | 30.44 | 30.44 | 1,105,880 |
Sept 29, 2022 | 30.62 | 30.69 | 30.39 | 30.48 | 30.48 | 835,971 |
Sept 28, 2022 | 30.74 | 30.75 | 30.60 | 30.61 | 30.61 | 1,558,809 |
Sept 27, 2022 | 30.70 | 30.80 | 30.64 | 30.79 | 30.79 | 519,490 |
Sept 26, 2022 | 30.58 | 30.67 | 30.55 | 30.60 | 30.60 | 763,638 |
Sept 23, 2022 | 30.66 | 30.78 | 30.62 | 30.64 | 30.64 | 821,863 |
Sept 22, 2022 | 30.70 | 30.71 | 30.66 | 30.68 | 30.68 | 658,155 |
Sept 21, 2022 | 30.65 | 30.79 | 30.65 | 30.69 | 30.69 | 1,174,602 |
Sept 20, 2022 | 30.70 | 30.78 | 30.70 | 30.73 | 30.73 | 700,207 |
Sept 19, 2022 | 30.72 | 30.77 | 30.69 | 30.74 | 30.74 | 573,042 |
Sept 16, 2022 | 30.75 | 30.76 | 30.64 | 30.74 | 30.74 | 1,162,599 |
Sept 15, 2022 | 30.80 | 30.82 | 30.74 | 30.75 | 30.75 | 832,621 |
Sept 14, 2022 | 30.83 | 30.84 | 30.79 | 30.81 | 30.81 | 358,038 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |