Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 18.34 | 18.39 | 18.24 | 18.39 | 18.39 | 18,057 |
Jan 27, 2023 | 18.36 | 18.32 | 18.19 | 18.23 | 18.23 | 475,021 |
Jan 26, 2023 | 18.39 | 18.40 | 18.13 | 18.14 | 18.14 | 321,090 |
Jan 25, 2023 | 18.40 | 18.46 | 18.23 | 18.24 | 18.24 | 202,403 |
Jan 24, 2023 | 18.15 | 18.41 | 18.25 | 18.34 | 18.34 | 503,515 |
Jan 23, 2023 | 18.40 | 18.45 | 18.24 | 18.24 | 18.24 | 71,785 |
Jan 20, 2023 | 18.38 | 18.51 | 18.27 | 18.42 | 18.42 | 269,345 |
Jan 19, 2023 | 18.35 | 18.50 | 18.15 | 18.26 | 18.26 | 91,895 |
Jan 18, 2023 | 18.80 | 18.76 | 18.49 | 18.52 | 18.52 | 86,449 |
Jan 17, 2023 | 18.50 | 18.78 | 18.50 | 18.58 | 18.58 | 299,149 |
Jan 16, 2023 | 18.80 | 18.76 | 18.60 | 18.66 | 18.66 | 184,040 |
Jan 13, 2023 | 18.55 | 18.75 | 18.57 | 18.67 | 18.67 | 46,051 |
Jan 12, 2023 | 18.74 | 18.90 | 18.55 | 18.70 | 18.70 | 603,173 |
Jan 11, 2023 | 18.65 | 18.97 | 18.69 | 18.93 | 18.93 | 118,814 |
Jan 10, 2023 | 18.56 | 18.85 | 18.39 | 18.68 | 18.68 | 629,871 |
Jan 09, 2023 | 18.20 | 18.48 | 18.18 | 18.32 | 18.32 | 218,953 |
Jan 06, 2023 | 18.79 | 18.80 | 18.43 | 18.73 | 18.73 | 491,251 |
Jan 05, 2023 | 18.68 | 18.69 | 18.41 | 18.49 | 18.49 | 534,240 |
Jan 04, 2023 | 18.10 | 18.75 | 18.21 | 18.66 | 18.66 | 330,858 |
Jan 03, 2023 | 17.98 | 18.20 | 17.84 | 18.17 | 18.17 | 3,031,425 |
Dec 30, 2022 | 17.80 | 17.75 | 17.63 | 17.85 | 17.85 | 166,264 |
Dec 29, 2022 | 17.56 | 17.93 | 17.57 | 17.75 | 17.75 | 270,749 |
Dec 28, 2022 | 17.50 | 17.80 | 17.62 | 17.70 | 17.70 | 56,629 |
Dec 23, 2022 | 17.70 | 17.82 | 17.62 | 17.73 | 17.73 | 1,521,202 |
Dec 22, 2022 | 17.85 | 17.88 | 17.74 | 17.88 | 17.88 | 39,224 |
Dec 21, 2022 | 17.45 | 17.77 | 17.60 | 17.74 | 17.74 | 3,120,869 |
Dec 20, 2022 | 17.45 | 17.63 | 17.33 | 17.51 | 17.51 | 758,552 |
Dec 19, 2022 | 17.35 | 17.67 | 17.46 | 17.53 | 17.53 | 25,793 |
Dec 16, 2022 | 17.70 | 17.72 | 17.42 | 17.51 | 17.51 | 62,551 |
Dec 15, 2022 | 17.82 | 18.07 | 17.62 | 17.78 | 17.78 | 93,543 |
Dec 14, 2022 | 17.64 | 18.04 | 17.78 | 17.86 | 17.86 | 162,599 |
Dec 13, 2022 | 17.55 | 18.04 | 17.50 | 17.91 | 17.91 | 96,113 |
Dec 12, 2022 | 17.70 | 17.81 | 17.63 | 17.73 | 17.73 | 46,557 |
Dec 09, 2022 | 17.70 | 17.84 | 17.72 | 17.79 | 17.79 | 305,038 |
Dec 08, 2022 | 17.90 | 17.83 | 17.59 | 17.75 | 17.75 | 62,757 |
Dec 07, 2022 | 18.13 | 18.08 | 17.90 | 17.97 | 17.97 | 118,349 |
Dec 06, 2022 | 17.98 | 18.09 | 17.93 | 18.01 | 18.01 | 88,639 |
Dec 05, 2022 | 17.77 | 18.01 | 17.81 | 17.92 | 17.92 | 73,930 |
Dec 02, 2022 | 17.99 | 18.04 | 17.85 | 17.89 | 17.89 | 139,340 |
Dec 01, 2022 | 17.86 | 18.13 | 17.57 | 18.08 | 18.08 | 253,941 |
Nov 30, 2022 | 17.44 | 17.70 | 17.46 | 17.59 | 17.59 | 101,513 |
Nov 29, 2022 | 17.65 | 17.79 | 17.45 | 17.51 | 17.51 | 581,237 |
Nov 28, 2022 | 17.93 | 17.96 | 17.68 | 17.77 | 17.77 | 686,122 |
Nov 25, 2022 | 18.38 | 18.30 | 17.86 | 17.89 | 17.89 | 626,972 |
Nov 24, 2022 | 18.03 | 18.31 | 17.99 | 18.17 | 18.17 | 677,018 |
Nov 23, 2022 | 18.53 | 18.57 | 17.75 | 18.04 | 18.04 | 2,335,219 |
Nov 22, 2022 | 18.85 | 19.17 | 18.84 | 18.98 | 18.98 | 252,982 |
Nov 21, 2022 | 18.40 | 18.81 | 18.56 | 18.65 | 18.65 | 292,689 |
Nov 18, 2022 | 18.35 | 18.66 | 18.32 | 18.44 | 18.44 | 133,728 |
Nov 17, 2022 | 18.57 | 18.58 | 18.05 | 18.18 | 18.18 | 82,401 |
Nov 16, 2022 | 17.90 | 18.55 | 18.25 | 18.46 | 18.46 | 1,192,518 |
Nov 15, 2022 | 18.20 | 18.32 | 17.95 | 18.20 | 18.20 | 190,143 |
Nov 14, 2022 | 17.92 | 18.14 | 17.80 | 18.11 | 18.11 | 546,754 |
Nov 11, 2022 | 18.07 | 18.05 | 17.52 | 17.72 | 17.72 | 361,203 |
Nov 10, 2022 | 17.85 | 18.05 | 17.67 | 17.94 | 17.94 | 192,635 |
Nov 09, 2022 | 17.31 | 17.84 | 17.28 | 17.82 | 17.82 | 416,884 |
Nov 08, 2022 | 16.60 | 17.47 | 16.45 | 17.43 | 17.43 | 1,034,148 |
Nov 07, 2022 | 17.12 | 16.91 | 16.55 | 16.72 | 16.72 | 179,740 |
Nov 04, 2022 | 16.69 | 16.82 | 16.10 | 16.68 | 16.68 | 248,970 |
Nov 03, 2022 | 16.70 | 16.75 | 16.52 | 16.63 | 16.63 | 128,376 |
Nov 02, 2022 | 16.95 | 16.91 | 16.69 | 16.91 | 16.91 | 514,389 |
Nov 01, 2022 | 17.10 | 17.11 | 16.77 | 16.91 | 16.91 | 74,068 |
Oct 31, 2022 | 17.00 | 16.89 | 16.62 | 16.78 | 16.78 | 380,061 |
Oct 28, 2022 | 16.69 | 16.83 | 16.36 | 16.64 | 16.64 | 251,185 |
Oct 27, 2022 | 16.00 | 16.56 | 15.72 | 16.50 | 16.50 | 388,392 |
Oct 26, 2022 | 15.60 | 15.82 | 15.48 | 15.82 | 15.82 | 686,958 |
Oct 25, 2022 | 15.31 | 15.57 | 15.28 | 15.50 | 15.50 | 78,456 |
Oct 24, 2022 | 15.20 | 15.40 | 14.99 | 15.27 | 15.27 | 86,549 |
Oct 21, 2022 | 15.28 | 15.05 | 14.80 | 14.88 | 14.88 | 2,620,016 |
Oct 20, 2022 | 15.10 | 15.16 | 14.95 | 15.03 | 15.03 | 197,946 |
Oct 19, 2022 | 15.62 | 15.23 | 14.93 | 15.07 | 15.07 | 171,748 |
Oct 18, 2022 | 15.25 | 15.36 | 15.10 | 15.22 | 15.22 | 425,109 |
Oct 17, 2022 | 15.00 | 15.15 | 14.69 | 15.01 | 15.01 | 438,819 |
Oct 14, 2022 | 14.77 | 14.93 | 14.55 | 14.77 | 14.77 | 57,488 |
Oct 13, 2022 | 14.25 | 14.52 | 14.10 | 14.18 | 14.18 | 394,806 |
Oct 12, 2022 | 14.70 | 14.84 | 14.37 | 14.52 | 14.52 | 306,801 |
Oct 11, 2022 | 15.15 | 15.15 | 14.66 | 14.78 | 14.78 | 793,383 |
Oct 10, 2022 | 15.30 | 15.27 | 15.11 | 15.19 | 15.19 | 345,321 |
Oct 07, 2022 | 15.35 | 15.56 | 15.27 | 15.41 | 15.41 | 321,437 |
Oct 06, 2022 | 15.81 | 15.87 | 15.38 | 15.48 | 15.48 | 99,316 |
Oct 05, 2022 | 15.96 | 16.05 | 15.69 | 15.77 | 15.77 | 62,736 |
Oct 04, 2022 | 16.15 | 16.17 | 15.98 | 15.95 | 15.95 | 134,532 |
Oct 03, 2022 | 15.51 | 16.01 | 15.39 | 15.95 | 15.95 | 539,140 |
Sept 30, 2022 | 15.81 | 15.70 | 15.39 | 15.40 | 15.40 | 182,123 |
Sept 29, 2022 | 16.20 | 16.19 | 15.70 | 15.72 | 15.72 | 370,179 |
Sept 28, 2022 | 16.20 | 16.44 | 16.03 | 16.40 | 16.40 | 398,090 |
Sept 27, 2022 | 16.82 | 16.82 | 16.32 | 16.34 | 16.34 | 194,706 |
Sept 26, 2022 | 16.70 | 16.95 | 16.61 | 16.85 | 16.85 | 161,723 |
Sept 23, 2022 | 17.30 | 17.41 | 16.82 | 17.00 | 17.00 | 718,001 |
Sept 22, 2022 | 17.38 | 17.55 | 17.31 | 17.33 | 17.33 | 351,505 |
Sept 21, 2022 | 17.28 | 17.66 | 17.13 | 17.53 | 17.53 | 360,512 |
Sept 20, 2022 | 17.75 | 17.99 | 17.28 | 17.36 | 17.36 | 687,111 |
Sept 16, 2022 | 16.90 | 17.76 | 17.32 | 17.60 | 17.60 | 67,011 |
Sept 15, 2022 | 17.40 | 17.78 | 16.97 | 17.61 | 17.61 | 870,165 |
Sept 14, 2022 | 17.50 | 17.50 | 17.17 | 17.27 | 17.27 | 331,597 |
Sept 13, 2022 | 17.80 | 17.92 | 17.53 | 17.58 | 17.58 | 195,976 |
Sept 12, 2022 | 17.50 | 17.76 | 17.48 | 17.66 | 17.66 | 307,787 |
Sept 09, 2022 | 17.45 | 17.65 | 17.38 | 17.39 | 17.39 | 373,561 |
Sept 08, 2022 | 17.61 | 17.65 | 17.45 | 17.55 | 17.55 | 253,150 |
Sept 07, 2022 | 17.05 | 17.77 | 17.00 | 17.61 | 17.61 | 177,588 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |