Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 23.90 | 24.75 | 23.89 | 24.51 | 24.51 | 284,800 |
Feb 02, 2023 | 23.13 | 24.27 | 22.77 | 24.24 | 24.24 | 255,500 |
Feb 01, 2023 | 22.36 | 23.06 | 22.36 | 22.91 | 22.91 | 233,000 |
Jan 31, 2023 | 21.86 | 22.42 | 21.60 | 22.37 | 22.37 | 223,800 |
Jan 30, 2023 | 21.88 | 22.08 | 21.60 | 21.65 | 21.65 | 148,900 |
Jan 27, 2023 | 22.18 | 22.58 | 21.93 | 22.11 | 22.11 | 253,600 |
Jan 26, 2023 | 22.34 | 22.55 | 22.02 | 22.16 | 22.16 | 432,500 |
Jan 25, 2023 | 21.88 | 22.26 | 21.62 | 22.23 | 22.23 | 102,300 |
Jan 24, 2023 | 21.72 | 22.18 | 21.59 | 22.02 | 22.02 | 155,400 |
Jan 23, 2023 | 20.96 | 21.81 | 20.56 | 21.80 | 21.80 | 186,600 |
Jan 20, 2023 | 20.43 | 21.20 | 20.23 | 21.00 | 21.00 | 204,400 |
Jan 19, 2023 | 20.07 | 20.34 | 19.76 | 20.27 | 20.27 | 161,100 |
Jan 18, 2023 | 20.25 | 20.60 | 20.12 | 20.21 | 20.21 | 117,500 |
Jan 17, 2023 | 19.96 | 20.28 | 19.72 | 20.06 | 20.06 | 121,100 |
Jan 13, 2023 | 19.65 | 20.03 | 19.61 | 19.96 | 19.96 | 131,600 |
Jan 12, 2023 | 19.73 | 19.93 | 19.61 | 19.86 | 19.86 | 172,300 |
Jan 11, 2023 | 19.46 | 19.81 | 19.45 | 19.70 | 19.70 | 134,100 |
Jan 10, 2023 | 19.35 | 19.51 | 19.17 | 19.50 | 19.50 | 162,500 |
Jan 09, 2023 | 19.65 | 19.78 | 19.29 | 19.37 | 19.37 | 149,400 |
Jan 06, 2023 | 19.50 | 19.67 | 19.30 | 19.43 | 19.43 | 124,100 |
Jan 05, 2023 | 19.36 | 19.44 | 18.96 | 19.28 | 19.28 | 122,000 |
Jan 04, 2023 | 19.48 | 19.72 | 19.28 | 19.38 | 19.38 | 217,800 |
Jan 03, 2023 | 19.03 | 19.55 | 18.83 | 19.39 | 19.39 | 174,000 |
Dec 30, 2022 | 18.53 | 19.15 | 18.53 | 19.00 | 19.00 | 191,800 |
Dec 29, 2022 | 18.32 | 18.88 | 18.32 | 18.84 | 18.84 | 144,700 |
Dec 28, 2022 | 18.10 | 18.79 | 18.10 | 18.24 | 18.24 | 265,300 |
Dec 27, 2022 | 18.55 | 18.67 | 18.03 | 18.12 | 18.12 | 181,000 |
Dec 23, 2022 | 18.35 | 18.60 | 18.14 | 18.55 | 18.55 | 90,700 |
Dec 22, 2022 | 18.31 | 18.90 | 17.93 | 18.37 | 18.37 | 131,100 |
Dec 21, 2022 | 18.40 | 18.70 | 18.18 | 18.48 | 18.48 | 176,400 |
Dec 20, 2022 | 17.86 | 18.75 | 17.72 | 18.31 | 18.31 | 236,300 |
Dec 19, 2022 | 17.80 | 17.96 | 17.47 | 17.87 | 17.87 | 329,500 |
Dec 16, 2022 | 17.31 | 17.90 | 17.31 | 17.79 | 17.79 | 1,922,200 |
Dec 15, 2022 | 17.92 | 18.18 | 17.50 | 17.57 | 17.57 | 277,000 |
Dec 14, 2022 | 17.81 | 18.18 | 17.73 | 18.05 | 18.05 | 673,300 |
Dec 13, 2022 | 19.09 | 19.17 | 17.91 | 17.92 | 17.92 | 545,300 |
Dec 12, 2022 | 18.08 | 18.53 | 18.06 | 18.40 | 18.40 | 449,800 |
Dec 09, 2022 | 17.40 | 17.88 | 17.30 | 17.72 | 17.72 | 261,800 |
Dec 08, 2022 | 17.82 | 17.95 | 17.49 | 17.54 | 17.54 | 168,700 |
Dec 07, 2022 | 17.60 | 18.32 | 17.60 | 17.81 | 17.81 | 255,400 |
Dec 06, 2022 | 18.42 | 18.47 | 17.54 | 17.72 | 17.72 | 415,500 |
Dec 05, 2022 | 18.91 | 19.31 | 18.32 | 18.48 | 18.48 | 280,200 |
Dec 02, 2022 | 18.84 | 19.02 | 18.51 | 18.95 | 18.95 | 291,200 |
Dec 01, 2022 | 19.33 | 19.49 | 18.89 | 19.00 | 19.00 | 142,500 |
Nov 30, 2022 | 18.88 | 19.48 | 18.50 | 19.18 | 19.18 | 444,600 |
Nov 29, 2022 | 18.87 | 19.18 | 18.75 | 18.96 | 18.96 | 166,700 |
Nov 28, 2022 | 19.40 | 19.54 | 18.96 | 18.98 | 18.98 | 174,500 |
Nov 25, 2022 | 19.51 | 19.71 | 19.47 | 19.57 | 19.57 | 60,400 |
Nov 23, 2022 | 18.98 | 19.66 | 18.98 | 19.53 | 19.53 | 128,500 |
Nov 22, 2022 | 18.97 | 19.40 | 18.86 | 19.04 | 19.04 | 208,600 |
Nov 21, 2022 | 19.02 | 19.12 | 18.76 | 18.92 | 18.92 | 420,900 |
Nov 18, 2022 | 19.12 | 19.16 | 18.70 | 19.10 | 19.10 | 286,700 |
Nov 17, 2022 | 18.99 | 19.20 | 18.60 | 18.83 | 18.83 | 233,600 |
Nov 16, 2022 | 19.28 | 19.37 | 18.98 | 19.01 | 19.01 | 223,900 |
Nov 15, 2022 | 19.82 | 20.17 | 19.40 | 19.46 | 19.46 | 256,400 |
Nov 14, 2022 | 19.78 | 20.13 | 19.13 | 19.49 | 19.49 | 434,600 |
Nov 11, 2022 | 19.68 | 20.23 | 19.66 | 19.78 | 19.78 | 312,700 |
Nov 10, 2022 | 18.83 | 19.73 | 18.74 | 19.49 | 19.49 | 557,600 |
Nov 09, 2022 | 18.56 | 18.92 | 18.03 | 18.14 | 18.14 | 447,800 |
Nov 08, 2022 | 17.97 | 18.95 | 17.90 | 18.74 | 18.74 | 467,200 |
Nov 07, 2022 | 17.80 | 18.05 | 17.33 | 17.97 | 17.97 | 418,300 |
Nov 04, 2022 | 18.93 | 19.06 | 17.64 | 17.79 | 17.79 | 572,100 |
Nov 03, 2022 | 19.89 | 20.00 | 18.65 | 18.74 | 18.74 | 495,000 |
Nov 02, 2022 | 20.78 | 20.94 | 20.22 | 20.25 | 20.25 | 282,500 |
Nov 01, 2022 | 20.70 | 21.05 | 20.69 | 20.95 | 20.95 | 265,500 |
Oct 31, 2022 | 21.08 | 21.08 | 20.40 | 20.46 | 20.46 | 238,100 |
Oct 28, 2022 | 20.57 | 21.36 | 20.45 | 21.12 | 21.12 | 338,700 |
Oct 27, 2022 | 20.27 | 20.89 | 20.21 | 20.45 | 20.45 | 179,300 |
Oct 26, 2022 | 20.81 | 21.09 | 20.19 | 20.26 | 20.26 | 151,600 |
Oct 25, 2022 | 20.00 | 21.14 | 20.00 | 20.88 | 20.88 | 234,700 |
Oct 24, 2022 | 20.27 | 20.27 | 19.91 | 20.06 | 20.06 | 155,200 |
Oct 21, 2022 | 20.31 | 20.37 | 19.94 | 20.28 | 20.28 | 197,900 |
Oct 20, 2022 | 20.58 | 21.02 | 20.18 | 20.25 | 20.25 | 252,300 |
Oct 19, 2022 | 20.94 | 21.05 | 20.31 | 20.72 | 20.72 | 212,800 |
Oct 18, 2022 | 21.28 | 21.35 | 20.70 | 21.05 | 21.05 | 225,100 |
Oct 17, 2022 | 20.31 | 21.16 | 20.31 | 20.85 | 20.85 | 244,700 |
Oct 14, 2022 | 20.99 | 20.99 | 20.07 | 20.10 | 20.10 | 222,100 |
Oct 13, 2022 | 19.98 | 20.95 | 19.56 | 20.83 | 20.83 | 273,000 |
Oct 12, 2022 | 20.68 | 20.73 | 20.19 | 20.30 | 20.30 | 280,900 |
Oct 11, 2022 | 21.29 | 21.34 | 20.36 | 20.75 | 20.75 | 543,700 |
Oct 10, 2022 | 22.11 | 22.29 | 21.28 | 21.37 | 21.37 | 282,200 |
Oct 07, 2022 | 22.39 | 22.52 | 21.89 | 22.17 | 22.17 | 302,000 |
Oct 06, 2022 | 23.24 | 23.42 | 22.50 | 22.56 | 22.56 | 316,400 |
Oct 05, 2022 | 23.29 | 23.67 | 22.71 | 23.24 | 23.24 | 269,800 |
Oct 04, 2022 | 23.60 | 23.99 | 23.22 | 23.48 | 23.48 | 481,000 |
Oct 03, 2022 | 22.75 | 23.49 | 22.67 | 23.47 | 23.47 | 266,300 |
Sep 30, 2022 | 23.25 | 23.47 | 22.72 | 22.83 | 22.83 | 397,200 |
Sep 29, 2022 | 23.59 | 23.64 | 22.88 | 23.16 | 23.16 | 324,100 |
Sep 28, 2022 | 23.24 | 23.83 | 23.05 | 23.74 | 23.74 | 285,600 |
Sep 27, 2022 | 23.21 | 23.50 | 22.79 | 23.16 | 23.16 | 250,000 |
Sep 26, 2022 | 22.76 | 23.53 | 22.75 | 22.97 | 22.97 | 328,700 |
Sep 23, 2022 | 23.04 | 23.33 | 22.78 | 22.89 | 22.89 | 308,500 |
Sep 22, 2022 | 23.38 | 23.49 | 22.93 | 23.30 | 23.30 | 252,600 |
Sep 21, 2022 | 23.73 | 24.02 | 23.48 | 23.50 | 23.50 | 266,900 |
Sep 20, 2022 | 23.82 | 24.12 | 23.71 | 23.73 | 23.73 | 298,200 |
Sep 19, 2022 | 23.92 | 24.48 | 23.87 | 24.08 | 24.08 | 222,600 |
Sep 16, 2022 | 24.78 | 24.83 | 23.85 | 24.18 | 24.18 | 3,432,500 |
Sep 15, 2022 | 25.02 | 25.63 | 24.79 | 25.05 | 25.05 | 487,300 |
Sep 14, 2022 | 25.23 | 25.88 | 25.01 | 25.11 | 25.11 | 421,900 |
Sep 13, 2022 | 25.34 | 25.94 | 25.13 | 25.21 | 25.21 | 382,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |