Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 23.53 | 23.58 | 23.42 | 23.42 | 23.42 | 4,551 |
Jan 31, 2023 | 23.26 | 23.34 | 23.11 | 23.15 | 23.15 | 4,100 |
Jan 30, 2023 | 23.40 | 23.70 | 23.26 | 23.26 | 23.26 | 5,400 |
Jan 27, 2023 | 23.20 | 23.37 | 23.20 | 23.33 | 23.33 | 2,000 |
Jan 26, 2023 | 23.10 | 23.41 | 22.96 | 23.15 | 23.15 | 8,300 |
Jan 25, 2023 | 23.00 | 23.09 | 22.84 | 23.05 | 23.05 | 7,100 |
Jan 24, 2023 | 22.74 | 22.89 | 22.73 | 22.75 | 22.75 | 12,900 |
Jan 23, 2023 | 23.36 | 23.41 | 23.06 | 23.27 | 23.27 | 25,300 |
Jan 20, 2023 | 22.80 | 23.03 | 22.79 | 22.99 | 22.99 | 12,300 |
Jan 19, 2023 | 22.81 | 22.83 | 22.70 | 22.72 | 22.72 | 4,100 |
Jan 18, 2023 | 23.11 | 23.13 | 22.75 | 22.75 | 22.75 | 11,300 |
Jan 17, 2023 | 22.95 | 23.17 | 22.90 | 23.05 | 23.05 | 25,400 |
Jan 13, 2023 | 22.39 | 22.43 | 22.15 | 22.28 | 22.28 | 10,400 |
Jan 12, 2023 | 22.15 | 22.54 | 22.13 | 22.46 | 22.46 | 51,500 |
Jan 11, 2023 | 21.75 | 21.84 | 21.65 | 21.70 | 21.70 | 9,200 |
Jan 10, 2023 | 21.62 | 21.64 | 21.28 | 21.62 | 21.62 | 57,400 |
Jan 09, 2023 | 21.62 | 21.98 | 21.49 | 21.50 | 21.50 | 76,200 |
Jan 06, 2023 | 21.24 | 21.80 | 21.24 | 21.72 | 21.72 | 22,300 |
Jan 05, 2023 | 20.97 | 21.22 | 20.97 | 21.10 | 21.10 | 70,600 |
Jan 04, 2023 | 20.14 | 20.41 | 20.13 | 20.24 | 20.24 | 52,500 |
Jan 03, 2023 | 19.75 | 19.89 | 19.35 | 19.67 | 19.67 | 72,500 |
Dec 30, 2022 | 19.13 | 19.15 | 18.76 | 19.15 | 19.15 | 16,700 |
Dec 29, 2022 | 19.28 | 19.50 | 19.28 | 19.41 | 19.41 | 9,900 |
Dec 28, 2022 | 19.45 | 19.46 | 19.05 | 19.20 | 19.20 | 11,700 |
Dec 27, 2022 | 19.53 | 19.53 | 18.77 | 19.27 | 19.27 | 36,900 |
Dec 23, 2022 | 20.00 | 20.00 | 18.86 | 19.25 | 19.25 | 15,100 |
Dec 22, 2022 | 19.09 | 19.50 | 18.89 | 18.99 | 18.99 | 22,500 |
Dec 21, 2022 | 19.09 | 19.33 | 18.83 | 19.33 | 19.33 | 164,300 |
Dec 20, 2022 | 18.94 | 19.08 | 18.88 | 18.92 | 18.92 | 25,300 |
Dec 19, 2022 | 19.29 | 19.30 | 19.04 | 19.04 | 19.04 | 79,900 |
Dec 16, 2022 | 19.10 | 19.17 | 18.72 | 19.02 | 19.02 | 31,200 |
Dec 15, 2022 | 19.64 | 19.67 | 19.33 | 19.40 | 19.40 | 14,800 |
Dec 15, 2022 | 0.346 Dividend | |||||
Dec 14, 2022 | 20.25 | 20.48 | 20.10 | 20.20 | 19.85 | 23,700 |
Dec 13, 2022 | 20.48 | 20.54 | 19.90 | 20.08 | 19.74 | 39,200 |
Dec 12, 2022 | 20.03 | 20.23 | 19.80 | 19.92 | 19.58 | 149,100 |
Dec 09, 2022 | 20.23 | 20.36 | 20.01 | 20.09 | 19.75 | 62,700 |
Dec 08, 2022 | 20.43 | 20.73 | 20.30 | 20.70 | 20.35 | 28,400 |
Dec 07, 2022 | 20.60 | 20.65 | 20.48 | 20.49 | 20.14 | 103,000 |
Dec 06, 2022 | 20.40 | 20.71 | 20.33 | 20.41 | 20.06 | 60,700 |
Dec 05, 2022 | 20.60 | 20.60 | 20.31 | 20.32 | 19.97 | 173,300 |
Dec 02, 2022 | 20.50 | 20.69 | 20.33 | 20.52 | 20.17 | 25,400 |
Dec 01, 2022 | 19.57 | 19.64 | 19.31 | 19.31 | 18.98 | 22,800 |
Nov 30, 2022 | 19.32 | 19.41 | 18.98 | 19.26 | 18.93 | 56,300 |
Nov 29, 2022 | 19.05 | 19.20 | 19.01 | 19.07 | 18.74 | 43,100 |
Nov 28, 2022 | 19.13 | 19.20 | 18.92 | 18.92 | 18.60 | 87,500 |
Nov 25, 2022 | 19.18 | 19.64 | 19.16 | 19.22 | 18.89 | 4,900 |
Nov 23, 2022 | 18.73 | 18.93 | 18.73 | 18.82 | 18.50 | 23,700 |
Nov 22, 2022 | 17.99 | 18.27 | 17.99 | 18.27 | 17.96 | 79,700 |
Nov 21, 2022 | 17.83 | 18.07 | 17.81 | 18.06 | 17.75 | 117,500 |
Nov 18, 2022 | 18.45 | 18.50 | 18.40 | 18.41 | 18.09 | 56,600 |
Nov 17, 2022 | 18.08 | 18.43 | 18.08 | 18.36 | 18.05 | 67,200 |
Nov 16, 2022 | 18.33 | 18.55 | 18.33 | 18.41 | 18.09 | 84,600 |
Nov 15, 2022 | 18.86 | 18.87 | 18.45 | 18.78 | 18.46 | 93,700 |
Nov 14, 2022 | 18.42 | 18.70 | 18.42 | 18.62 | 18.30 | 61,000 |
Nov 11, 2022 | 18.46 | 18.79 | 18.34 | 18.67 | 18.35 | 86,800 |
Nov 10, 2022 | 17.97 | 18.30 | 17.83 | 18.18 | 17.87 | 152,400 |
Nov 09, 2022 | 17.29 | 17.62 | 17.17 | 17.31 | 17.01 | 105,200 |
Nov 08, 2022 | 17.10 | 17.32 | 16.89 | 16.99 | 16.70 | 114,900 |
Nov 07, 2022 | 16.63 | 16.76 | 16.58 | 16.67 | 16.38 | 83,500 |
Nov 04, 2022 | 16.06 | 16.52 | 16.06 | 16.52 | 16.24 | 77,500 |
Nov 03, 2022 | 15.58 | 15.78 | 15.47 | 15.78 | 15.51 | 85,400 |
Nov 02, 2022 | 16.00 | 16.33 | 15.85 | 15.85 | 15.58 | 52,800 |
Nov 01, 2022 | 16.16 | 16.29 | 15.89 | 16.18 | 15.90 | 176,900 |
Oct 31, 2022 | 15.59 | 15.71 | 15.53 | 15.70 | 15.43 | 35,900 |
Oct 28, 2022 | 15.60 | 15.88 | 15.55 | 15.68 | 15.41 | 95,400 |
Oct 27, 2022 | 15.83 | 16.05 | 15.81 | 15.93 | 15.66 | 48,100 |
Oct 26, 2022 | 15.99 | 16.22 | 15.95 | 16.05 | 15.78 | 42,900 |
Oct 25, 2022 | 15.52 | 15.81 | 15.51 | 15.70 | 15.43 | 156,600 |
Oct 24, 2022 | 15.30 | 15.37 | 15.15 | 15.23 | 14.97 | 91,300 |
Oct 21, 2022 | 14.70 | 15.16 | 14.67 | 15.04 | 14.78 | 91,000 |
Oct 20, 2022 | 15.11 | 15.29 | 14.97 | 15.04 | 14.78 | 118,800 |
Oct 19, 2022 | 15.01 | 15.13 | 14.81 | 15.00 | 14.74 | 404,500 |
Oct 18, 2022 | 15.22 | 15.27 | 14.75 | 15.27 | 15.01 | 176,800 |
Oct 17, 2022 | 15.36 | 15.46 | 15.04 | 15.05 | 14.79 | 60,800 |
Oct 14, 2022 | 15.02 | 15.02 | 14.38 | 14.68 | 14.43 | 101,400 |
Oct 13, 2022 | 14.22 | 14.85 | 14.22 | 14.84 | 14.59 | 117,200 |
Oct 12, 2022 | 13.99 | 14.06 | 13.87 | 13.94 | 13.70 | 357,900 |
Oct 11, 2022 | 14.24 | 14.41 | 13.95 | 14.08 | 13.84 | 317,600 |
Oct 10, 2022 | 14.20 | 14.31 | 14.14 | 14.30 | 14.06 | 123,900 |
Oct 07, 2022 | 14.02 | 14.09 | 13.86 | 13.95 | 13.71 | 95,200 |
Oct 06, 2022 | 14.39 | 14.39 | 14.03 | 14.03 | 13.79 | 89,100 |
Oct 05, 2022 | 14.42 | 14.72 | 14.29 | 14.59 | 14.34 | 277,000 |
Oct 04, 2022 | 14.86 | 15.32 | 14.85 | 15.17 | 14.91 | 440,600 |
Oct 03, 2022 | 14.08 | 14.40 | 14.06 | 14.36 | 14.11 | 67,800 |
Sept 30, 2022 | 13.98 | 14.21 | 13.95 | 14.11 | 13.87 | 67,500 |
Sept 29, 2022 | 13.64 | 14.04 | 13.52 | 14.04 | 13.80 | 146,800 |
Sept 28, 2022 | 13.55 | 14.26 | 13.55 | 14.19 | 13.95 | 87,400 |
Sept 27, 2022 | 13.83 | 13.98 | 13.50 | 13.66 | 13.43 | 555,800 |
Sept 26, 2022 | 13.79 | 13.97 | 13.68 | 13.90 | 13.66 | 99,700 |
Sept 23, 2022 | 14.32 | 14.35 | 13.95 | 14.07 | 13.83 | 43,900 |
Sept 22, 2022 | 15.11 | 15.21 | 14.98 | 15.07 | 14.81 | 84,900 |
Sept 21, 2022 | 14.93 | 15.14 | 14.82 | 14.82 | 14.57 | 58,800 |
Sept 20, 2022 | 15.13 | 15.34 | 14.98 | 15.10 | 14.84 | 148,300 |
Sept 19, 2022 | 15.05 | 15.46 | 15.05 | 15.31 | 15.05 | 96,900 |
Sept 16, 2022 | 15.13 | 15.21 | 15.04 | 15.16 | 14.90 | 74,500 |
Sept 15, 2022 | 15.18 | 15.37 | 15.18 | 15.26 | 15.00 | 41,000 |
Sept 14, 2022 | 15.26 | 15.51 | 15.23 | 15.37 | 15.11 | 62,700 |
Sept 13, 2022 | 15.86 | 15.97 | 15.54 | 15.54 | 15.27 | 88,800 |
Sept 12, 2022 | 16.36 | 16.49 | 16.32 | 16.39 | 16.11 | 90,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |