Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 30.13 | 30.68 | 30.06 | 30.38 | 30.38 | 1,894,571 |
Feb 02, 2023 | 29.36 | 30.45 | 29.26 | 30.25 | 30.25 | 2,037,271 |
Feb 01, 2023 | 29.07 | 29.18 | 28.87 | 29.09 | 29.09 | 1,249,034 |
Jan 31, 2023 | 28.76 | 29.00 | 28.44 | 28.95 | 28.95 | 1,196,777 |
Jan 30, 2023 | 28.88 | 28.93 | 28.44 | 28.62 | 28.62 | 1,280,063 |
Jan 27, 2023 | 29.08 | 29.20 | 28.32 | 28.91 | 28.91 | 1,650,897 |
Jan 26, 2023 | 29.14 | 29.19 | 28.68 | 28.97 | 28.97 | 1,385,083 |
Jan 25, 2023 | 28.92 | 29.03 | 28.62 | 28.87 | 28.87 | 960,056 |
Jan 24, 2023 | 29.00 | 29.17 | 28.66 | 28.85 | 28.85 | 1,293,333 |
Jan 23, 2023 | 28.40 | 28.87 | 28.26 | 28.83 | 28.83 | 1,287,084 |
Jan 20, 2023 | 28.58 | 28.77 | 27.95 | 28.29 | 28.29 | 1,739,644 |
Jan 19, 2023 | 29.37 | 29.51 | 28.73 | 28.86 | 28.86 | 1,575,963 |
Jan 18, 2023 | 29.49 | 29.61 | 29.20 | 29.44 | 29.44 | 2,196,158 |
Jan 17, 2023 | 29.80 | 30.01 | 29.16 | 29.53 | 29.53 | 2,305,070 |
Jan 16, 2023 | 29.45 | 29.75 | 29.17 | 29.75 | 29.75 | 1,059,387 |
Jan 13, 2023 | 29.30 | 29.36 | 28.97 | 29.31 | 29.31 | 1,604,195 |
Jan 12, 2023 | 28.94 | 29.60 | 28.90 | 29.30 | 29.30 | 1,804,284 |
Jan 11, 2023 | 28.71 | 28.89 | 28.41 | 28.84 | 28.84 | 1,493,147 |
Jan 10, 2023 | 29.18 | 29.24 | 28.65 | 28.71 | 28.71 | 1,555,456 |
Jan 09, 2023 | 29.01 | 29.34 | 28.88 | 29.24 | 29.24 | 1,307,240 |
Jan 06, 2023 | 28.39 | 29.01 | 28.17 | 28.92 | 28.92 | 1,304,218 |
Jan 05, 2023 | 28.06 | 28.53 | 27.94 | 28.38 | 28.38 | 1,669,747 |
Jan 04, 2023 | 27.77 | 28.39 | 27.66 | 28.27 | 28.27 | 2,036,302 |
Jan 03, 2023 | 27.00 | 27.89 | 26.94 | 27.63 | 27.63 | 1,414,799 |
Jan 02, 2023 | 26.21 | 27.03 | 26.21 | 26.92 | 26.92 | 861,685 |
Dec 30, 2022 | 26.67 | 26.68 | 25.98 | 25.99 | 25.99 | 894,297 |
Dec 29, 2022 | 26.63 | 26.90 | 26.46 | 26.80 | 26.80 | 967,752 |
Dec 28, 2022 | 26.88 | 26.91 | 26.56 | 26.64 | 26.64 | 1,164,599 |
Dec 27, 2022 | 26.72 | 26.94 | 26.67 | 26.80 | 26.80 | 719,447 |
Dec 23, 2022 | 26.14 | 26.86 | 26.09 | 26.60 | 26.60 | 1,203,454 |
Dec 22, 2022 | 26.27 | 26.47 | 25.91 | 26.03 | 26.03 | 1,585,466 |
Dec 21, 2022 | 25.92 | 26.37 | 25.75 | 26.37 | 26.37 | 1,336,551 |
Dec 20, 2022 | 25.58 | 25.95 | 25.41 | 25.85 | 25.85 | 1,215,658 |
Dec 19, 2022 | 25.95 | 26.19 | 25.85 | 25.90 | 25.90 | 1,433,780 |
Dec 16, 2022 | 26.45 | 26.49 | 25.80 | 25.84 | 25.84 | 3,041,017 |
Dec 15, 2022 | 26.74 | 26.95 | 26.24 | 26.48 | 26.48 | 1,832,230 |
Dec 14, 2022 | 27.00 | 27.17 | 26.75 | 27.02 | 27.02 | 1,674,689 |
Dec 13, 2022 | 26.73 | 27.56 | 26.66 | 27.06 | 27.06 | 1,851,684 |
Dec 12, 2022 | 26.55 | 26.70 | 26.25 | 26.57 | 26.57 | 1,518,798 |
Dec 09, 2022 | 26.32 | 26.91 | 26.22 | 26.65 | 26.65 | 2,068,116 |
Dec 08, 2022 | 26.42 | 26.51 | 26.18 | 26.21 | 26.21 | 1,430,348 |
Dec 07, 2022 | 26.80 | 26.95 | 26.26 | 26.39 | 26.39 | 1,609,014 |
Dec 06, 2022 | 26.74 | 26.92 | 26.48 | 26.87 | 26.87 | 1,247,681 |
Dec 05, 2022 | 27.15 | 27.15 | 26.53 | 26.78 | 26.78 | 1,689,510 |
Dec 02, 2022 | 26.96 | 27.26 | 26.51 | 27.14 | 27.14 | 1,582,838 |
Dec 01, 2022 | 27.15 | 27.34 | 26.47 | 27.04 | 27.04 | 1,822,176 |
Nov 30, 2022 | 26.61 | 26.90 | 26.33 | 26.73 | 26.73 | 3,791,794 |
Nov 29, 2022 | 26.80 | 26.92 | 26.39 | 26.44 | 26.44 | 1,496,737 |
Nov 28, 2022 | 26.82 | 26.89 | 26.59 | 26.80 | 26.80 | 1,256,207 |
Nov 25, 2022 | 26.83 | 26.86 | 26.52 | 26.83 | 26.83 | 816,545 |
Nov 24, 2022 | 26.72 | 27.06 | 26.64 | 26.82 | 26.82 | 712,759 |
Nov 23, 2022 | 26.68 | 26.83 | 26.15 | 26.71 | 26.71 | 1,345,211 |
Nov 22, 2022 | 26.22 | 26.82 | 25.98 | 26.63 | 26.63 | 1,294,434 |
Nov 21, 2022 | 26.16 | 26.48 | 26.13 | 26.25 | 26.25 | 1,243,328 |
Nov 18, 2022 | 25.60 | 26.35 | 25.59 | 26.27 | 26.27 | 1,929,633 |
Nov 17, 2022 | 26.64 | 26.88 | 25.86 | 25.99 | 25.99 | 1,598,967 |
Nov 16, 2022 | 26.89 | 26.90 | 26.25 | 26.51 | 26.51 | 1,605,677 |
Nov 15, 2022 | 27.07 | 27.12 | 26.40 | 26.90 | 26.90 | 1,716,627 |
Nov 14, 2022 | 26.89 | 27.18 | 26.63 | 26.89 | 26.89 | 1,783,660 |
Nov 11, 2022 | 26.66 | 26.90 | 26.43 | 26.68 | 26.68 | 1,749,878 |
Nov 10, 2022 | 25.76 | 26.57 | 25.21 | 26.52 | 26.52 | 2,338,596 |
Nov 09, 2022 | 26.21 | 26.31 | 25.81 | 26.19 | 26.19 | 1,052,268 |
Nov 08, 2022 | 26.32 | 26.42 | 26.10 | 26.40 | 26.40 | 1,123,934 |
Nov 07, 2022 | 25.55 | 26.43 | 25.51 | 26.41 | 26.41 | 1,792,134 |
Nov 04, 2022 | 25.00 | 25.99 | 24.94 | 25.73 | 25.73 | 1,704,992 |
Nov 03, 2022 | 25.34 | 25.40 | 24.60 | 24.82 | 24.82 | 2,563,721 |
Nov 02, 2022 | 25.43 | 25.97 | 25.25 | 25.55 | 25.55 | 2,177,411 |
Nov 01, 2022 | 25.95 | 26.05 | 24.91 | 25.27 | 25.27 | 2,088,713 |
Oct 31, 2022 | 26.11 | 26.14 | 25.61 | 25.81 | 25.81 | 1,438,630 |
Oct 28, 2022 | 25.40 | 26.13 | 25.36 | 26.00 | 26.00 | 2,112,458 |
Oct 27, 2022 | 25.06 | 25.95 | 24.90 | 25.68 | 25.68 | 2,267,521 |
Oct 26, 2022 | 23.70 | 25.13 | 23.70 | 25.07 | 25.07 | 2,935,009 |
Oct 25, 2022 | 25.28 | 25.72 | 24.89 | 25.53 | 25.53 | 2,328,880 |
Oct 24, 2022 | 24.01 | 24.99 | 24.00 | 24.92 | 24.92 | 2,620,078 |
Oct 21, 2022 | 23.50 | 23.92 | 23.23 | 23.64 | 23.64 | 1,643,239 |
Oct 20, 2022 | 23.20 | 23.77 | 23.03 | 23.51 | 23.51 | 1,119,707 |
Oct 19, 2022 | 23.57 | 23.70 | 23.22 | 23.30 | 23.30 | 1,149,312 |
Oct 18, 2022 | 23.71 | 23.78 | 23.22 | 23.47 | 23.47 | 1,656,923 |
Oct 17, 2022 | 22.86 | 23.55 | 22.82 | 23.50 | 23.50 | 1,396,262 |
Oct 14, 2022 | 23.10 | 23.32 | 22.76 | 22.83 | 22.83 | 1,440,802 |
Oct 13, 2022 | 22.26 | 22.86 | 22.07 | 22.82 | 22.82 | 1,629,933 |
Oct 12, 2022 | 22.50 | 22.64 | 22.03 | 22.31 | 22.31 | 1,451,018 |
Oct 11, 2022 | 22.20 | 22.67 | 22.02 | 22.58 | 22.58 | 1,624,726 |
Oct 10, 2022 | 22.03 | 22.81 | 21.99 | 22.34 | 22.34 | 1,741,542 |
Oct 07, 2022 | 22.90 | 23.03 | 22.13 | 22.32 | 22.32 | 1,731,577 |
Oct 06, 2022 | 23.03 | 23.31 | 22.77 | 22.90 | 22.90 | 2,001,621 |
Oct 05, 2022 | 23.82 | 23.83 | 22.56 | 22.81 | 22.81 | 2,680,840 |
Oct 04, 2022 | 23.69 | 24.14 | 23.52 | 24.03 | 24.03 | 1,685,848 |
Oct 03, 2022 | 22.80 | 23.42 | 22.49 | 23.32 | 23.32 | 1,816,393 |
Sep 30, 2022 | 22.56 | 23.34 | 22.56 | 23.16 | 23.16 | 2,049,140 |
Sep 29, 2022 | 23.49 | 23.49 | 22.30 | 22.45 | 22.45 | 1,808,042 |
Sep 28, 2022 | 23.35 | 23.50 | 22.82 | 23.40 | 23.40 | 1,824,402 |
Sep 27, 2022 | 23.41 | 23.81 | 23.19 | 23.53 | 23.53 | 1,986,323 |
Sep 26, 2022 | 22.99 | 23.59 | 22.86 | 23.13 | 23.13 | 1,347,305 |
Sep 23, 2022 | 24.01 | 24.11 | 23.06 | 23.07 | 23.07 | 2,248,848 |
Sep 22, 2022 | 24.01 | 24.25 | 23.92 | 24.10 | 24.10 | 1,991,404 |
Sep 21, 2022 | 23.91 | 24.51 | 23.85 | 24.49 | 24.49 | 1,152,987 |
Sep 20, 2022 | 24.46 | 24.74 | 24.10 | 24.20 | 24.20 | 1,683,580 |
Sep 19, 2022 | 24.18 | 24.39 | 24.00 | 24.32 | 24.32 | 989,440 |
Sep 16, 2022 | 23.92 | 24.57 | 23.85 | 24.37 | 24.37 | 5,236,221 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |