Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 20.20 | 20.32 | 20.06 | 20.17 | 20.17 | 208,700 |
Feb 07, 2023 | 20.33 | 20.63 | 20.17 | 20.55 | 20.55 | 429,700 |
Feb 06, 2023 | 20.23 | 20.29 | 20.02 | 20.24 | 20.24 | 218,000 |
Feb 03, 2023 | 20.55 | 20.83 | 20.48 | 20.56 | 20.56 | 174,500 |
Feb 02, 2023 | 21.16 | 21.20 | 20.46 | 20.70 | 20.70 | 186,000 |
Feb 01, 2023 | 21.03 | 21.47 | 20.72 | 21.17 | 21.17 | 285,100 |
Jan 31, 2023 | 21.10 | 21.57 | 21.03 | 21.55 | 21.55 | 166,600 |
Jan 30, 2023 | 21.83 | 22.06 | 21.76 | 21.82 | 21.82 | 130,900 |
Jan 27, 2023 | 22.27 | 22.27 | 21.82 | 22.17 | 22.17 | 169,900 |
Jan 26, 2023 | 22.51 | 22.52 | 22.17 | 22.51 | 22.51 | 82,800 |
Jan 25, 2023 | 22.15 | 22.54 | 22.09 | 22.46 | 22.46 | 134,700 |
Jan 24, 2023 | 21.85 | 22.29 | 21.70 | 22.26 | 22.26 | 207,100 |
Jan 23, 2023 | 22.36 | 22.46 | 22.19 | 22.45 | 22.45 | 188,300 |
Jan 20, 2023 | 22.04 | 22.37 | 21.97 | 22.31 | 22.31 | 207,900 |
Jan 19, 2023 | 22.11 | 22.39 | 22.00 | 22.35 | 22.35 | 303,800 |
Jan 18, 2023 | 22.60 | 22.95 | 22.29 | 22.35 | 22.35 | 504,200 |
Jan 17, 2023 | 21.89 | 22.07 | 21.75 | 21.98 | 21.98 | 426,800 |
Jan 13, 2023 | 21.67 | 21.97 | 21.67 | 21.97 | 21.97 | 103,500 |
Jan 12, 2023 | 22.00 | 22.20 | 21.57 | 22.19 | 22.19 | 171,800 |
Jan 11, 2023 | 21.70 | 21.74 | 21.34 | 21.55 | 21.55 | 77,000 |
Jan 10, 2023 | 21.27 | 21.39 | 21.08 | 21.35 | 21.35 | 251,400 |
Jan 09, 2023 | 21.69 | 21.93 | 21.57 | 21.57 | 21.57 | 92,900 |
Jan 06, 2023 | 20.61 | 21.35 | 20.46 | 21.31 | 21.31 | 206,800 |
Jan 05, 2023 | 19.70 | 19.91 | 19.52 | 19.86 | 19.86 | 135,000 |
Jan 04, 2023 | 19.30 | 19.38 | 19.06 | 19.21 | 19.21 | 124,800 |
Jan 03, 2023 | 19.48 | 19.74 | 19.43 | 19.53 | 19.53 | 73,700 |
Dec 30, 2022 | 19.50 | 19.61 | 19.18 | 19.61 | 19.61 | 71,800 |
Dec 29, 2022 | 19.67 | 19.80 | 19.58 | 19.62 | 19.62 | 106,900 |
Dec 28, 2022 | 20.14 | 20.17 | 19.67 | 19.69 | 19.69 | 103,200 |
Dec 27, 2022 | 20.40 | 20.40 | 19.59 | 19.59 | 19.59 | 151,800 |
Dec 23, 2022 | 19.15 | 19.85 | 19.15 | 19.71 | 19.71 | 139,800 |
Dec 22, 2022 | 19.38 | 19.38 | 19.05 | 19.32 | 19.32 | 151,800 |
Dec 21, 2022 | 19.49 | 19.73 | 19.48 | 19.62 | 19.62 | 181,700 |
Dec 20, 2022 | 18.85 | 19.11 | 18.85 | 19.03 | 19.03 | 599,400 |
Dec 19, 2022 | 19.05 | 19.11 | 18.71 | 18.77 | 18.77 | 221,700 |
Dec 16, 2022 | 18.90 | 19.01 | 18.75 | 18.89 | 18.89 | 121,600 |
Dec 15, 2022 | 19.32 | 19.36 | 18.94 | 19.00 | 19.00 | 93,600 |
Dec 14, 2022 | 19.41 | 19.50 | 19.15 | 19.24 | 19.24 | 119,000 |
Dec 13, 2022 | 20.24 | 20.30 | 19.56 | 19.66 | 19.66 | 164,400 |
Dec 12, 2022 | 19.52 | 19.54 | 19.16 | 19.47 | 19.47 | 108,700 |
Dec 09, 2022 | 19.59 | 19.75 | 19.42 | 19.48 | 19.48 | 179,500 |
Dec 08, 2022 | 20.22 | 20.33 | 20.09 | 20.30 | 20.30 | 148,000 |
Dec 07, 2022 | 19.99 | 20.24 | 19.82 | 19.96 | 19.96 | 124,200 |
Dec 06, 2022 | 20.34 | 20.44 | 20.02 | 20.24 | 20.24 | 200,500 |
Dec 05, 2022 | 20.83 | 20.99 | 20.15 | 20.28 | 20.28 | 329,300 |
Dec 02, 2022 | 19.95 | 20.40 | 19.91 | 20.38 | 20.38 | 119,700 |
Dec 01, 2022 | 20.19 | 20.47 | 20.11 | 20.23 | 20.23 | 135,300 |
Nov 30, 2022 | 20.47 | 20.82 | 20.23 | 20.50 | 20.50 | 169,900 |
Nov 29, 2022 | 19.64 | 19.93 | 19.63 | 19.76 | 19.76 | 139,900 |
Nov 28, 2022 | 19.07 | 19.31 | 18.95 | 18.97 | 18.97 | 229,700 |
Nov 25, 2022 | 19.38 | 19.50 | 19.26 | 19.32 | 19.32 | 165,800 |
Nov 23, 2022 | 19.16 | 19.35 | 19.10 | 19.35 | 19.35 | 125,000 |
Nov 22, 2022 | 18.64 | 18.79 | 18.61 | 18.78 | 18.78 | 88,500 |
Nov 21, 2022 | 18.32 | 18.51 | 18.03 | 18.48 | 18.48 | 183,400 |
Nov 18, 2022 | 18.84 | 18.91 | 18.68 | 18.75 | 18.75 | 111,000 |
Nov 17, 2022 | 18.33 | 18.73 | 18.28 | 18.73 | 18.73 | 267,300 |
Nov 16, 2022 | 19.26 | 19.26 | 19.00 | 19.13 | 19.13 | 156,400 |
Nov 15, 2022 | 19.97 | 19.99 | 19.56 | 19.77 | 19.77 | 183,700 |
Nov 14, 2022 | 19.40 | 19.67 | 19.38 | 19.50 | 19.50 | 229,000 |
Nov 11, 2022 | 19.64 | 20.06 | 19.53 | 19.96 | 19.96 | 173,100 |
Nov 10, 2022 | 18.06 | 18.43 | 17.99 | 18.39 | 18.39 | 163,700 |
Nov 09, 2022 | 17.64 | 17.64 | 17.17 | 17.19 | 17.19 | 96,500 |
Nov 08, 2022 | 17.29 | 17.85 | 17.10 | 17.56 | 17.56 | 219,800 |
Nov 07, 2022 | 17.45 | 17.54 | 17.00 | 17.08 | 17.08 | 242,200 |
Nov 04, 2022 | 16.64 | 17.06 | 16.49 | 16.84 | 16.84 | 343,600 |
Nov 03, 2022 | 14.89 | 15.00 | 14.63 | 14.88 | 14.88 | 226,500 |
Nov 02, 2022 | 15.66 | 15.69 | 15.02 | 15.02 | 15.02 | 276,600 |
Nov 01, 2022 | 16.07 | 16.39 | 15.68 | 15.82 | 15.82 | 372,900 |
Oct 31, 2022 | 14.95 | 15.30 | 14.91 | 15.08 | 15.08 | 266,900 |
Oct 28, 2022 | 15.48 | 15.63 | 15.21 | 15.39 | 15.39 | 196,100 |
Oct 27, 2022 | 15.53 | 16.01 | 15.50 | 15.67 | 15.67 | 208,000 |
Oct 26, 2022 | 15.58 | 16.18 | 15.53 | 16.05 | 16.05 | 231,800 |
Oct 25, 2022 | 15.08 | 15.39 | 15.04 | 15.29 | 15.29 | 445,300 |
Oct 24, 2022 | 15.17 | 15.30 | 15.08 | 15.14 | 15.14 | 1,077,200 |
Oct 21, 2022 | 14.80 | 15.67 | 14.72 | 15.65 | 15.65 | 772,600 |
Oct 20, 2022 | 14.46 | 15.14 | 14.43 | 14.87 | 14.87 | 820,000 |
Oct 19, 2022 | 14.86 | 15.05 | 14.72 | 14.85 | 14.85 | 343,400 |
Oct 18, 2022 | 15.47 | 15.55 | 15.00 | 15.25 | 15.25 | 378,700 |
Oct 17, 2022 | 15.12 | 15.39 | 15.12 | 15.20 | 15.20 | 899,400 |
Oct 14, 2022 | 15.12 | 15.14 | 14.43 | 14.47 | 14.47 | 384,700 |
Oct 13, 2022 | 14.51 | 15.29 | 14.42 | 15.10 | 15.10 | 899,900 |
Oct 12, 2022 | 14.74 | 14.86 | 14.57 | 14.64 | 14.64 | 431,700 |
Oct 11, 2022 | 15.11 | 15.33 | 14.89 | 14.95 | 14.95 | 506,700 |
Oct 10, 2022 | 15.45 | 15.48 | 15.23 | 15.35 | 15.35 | 540,100 |
Oct 07, 2022 | 15.37 | 15.60 | 15.23 | 15.43 | 15.43 | 643,100 |
Oct 06, 2022 | 15.60 | 15.79 | 15.43 | 15.50 | 15.50 | 219,800 |
Oct 05, 2022 | 16.20 | 16.57 | 16.02 | 16.45 | 16.45 | 648,300 |
Oct 04, 2022 | 16.35 | 16.84 | 16.34 | 16.83 | 16.83 | 1,512,900 |
Oct 03, 2022 | 15.63 | 15.98 | 15.59 | 15.87 | 15.87 | 586,400 |
Sep 30, 2022 | 14.86 | 15.27 | 14.72 | 15.00 | 15.00 | 820,000 |
Sep 29, 2022 | 15.32 | 15.36 | 14.89 | 15.29 | 15.29 | 614,700 |
Sep 28, 2022 | 14.44 | 14.99 | 14.40 | 14.99 | 14.99 | 436,300 |
Sep 27, 2022 | 14.35 | 14.48 | 13.99 | 14.10 | 14.10 | 1,008,100 |
Sep 26, 2022 | 14.08 | 14.49 | 13.72 | 13.80 | 13.80 | 470,300 |
Sep 23, 2022 | 14.92 | 14.92 | 14.42 | 14.62 | 14.62 | 387,900 |
Sep 22, 2022 | 16.13 | 16.24 | 15.83 | 16.00 | 16.00 | 294,800 |
Sep 21, 2022 | 16.03 | 16.16 | 15.67 | 15.67 | 15.67 | 449,500 |
Sep 20, 2022 | 15.82 | 15.87 | 15.64 | 15.82 | 15.82 | 584,200 |
Sep 19, 2022 | 15.58 | 16.27 | 15.50 | 16.24 | 16.24 | 331,700 |
Sep 16, 2022 | 15.81 | 16.17 | 15.69 | 16.09 | 16.09 | 381,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |