Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Feb 02, 2023 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
Feb 01, 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
Jan 31, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Jan 30, 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Jan 27, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
Jan 26, 2023 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
Jan 25, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
Jan 24, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Jan 23, 2023 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
Jan 20, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jan 19, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Jan 18, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
Jan 17, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
Jan 13, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Jan 12, 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
Jan 11, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Jan 10, 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
Jan 09, 2023 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
Jan 06, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
Jan 05, 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
Jan 04, 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
Jan 03, 2023 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Dec 30, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Dec 29, 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
Dec 28, 2022 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Dec 27, 2022 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
Dec 23, 2022 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
Dec 22, 2022 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
Dec 21, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
Dec 20, 2022 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
Dec 19, 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Dec 16, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
Dec 15, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Dec 14, 2022 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
Dec 13, 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
Dec 12, 2022 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
Dec 09, 2022 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
Dec 08, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Dec 07, 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Dec 06, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Dec 05, 2022 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Dec 02, 2022 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Dec 01, 2022 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
Nov 30, 2022 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
Nov 29, 2022 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
Nov 28, 2022 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
Nov 25, 2022 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
Nov 23, 2022 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
Nov 22, 2022 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
Nov 21, 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
Nov 18, 2022 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
Nov 17, 2022 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Nov 16, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
Nov 15, 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
Nov 14, 2022 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
Nov 11, 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
Nov 10, 2022 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
Nov 09, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Nov 08, 2022 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
Nov 07, 2022 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
Nov 04, 2022 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
Nov 03, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
Nov 02, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
Nov 01, 2022 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
Oct 31, 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
Oct 28, 2022 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
Oct 27, 2022 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
Oct 26, 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
Oct 25, 2022 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
Oct 24, 2022 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
Oct 21, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
Oct 20, 2022 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
Oct 19, 2022 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
Oct 18, 2022 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
Oct 17, 2022 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
Oct 14, 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
Oct 13, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Oct 12, 2022 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
Oct 11, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Oct 10, 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
Oct 07, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
Oct 06, 2022 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
Oct 05, 2022 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
Oct 04, 2022 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
Oct 03, 2022 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
Sep 30, 2022 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
Sep 29, 2022 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
Sep 28, 2022 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
Sep 27, 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
Sep 26, 2022 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
Sep 23, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
Sep 22, 2022 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
Sep 21, 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
Sep 20, 2022 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
Sep 19, 2022 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
Sep 16, 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
Sep 15, 2022 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
Sep 14, 2022 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
Sep 13, 2022 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |