Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | - | - | - | - | - | - |
Jan 27, 2023 | 21.42 | 21.74 | 21.30 | 21.63 | 21.63 | 28,000 |
Jan 26, 2023 | 22.48 | 22.48 | 21.15 | 21.41 | 21.41 | 18,400 |
Jan 25, 2023 | 21.16 | 21.52 | 21.15 | 21.39 | 21.39 | 15,100 |
Jan 24, 2023 | 21.79 | 21.83 | 21.28 | 21.46 | 21.46 | 20,000 |
Jan 23, 2023 | 21.90 | 21.95 | 21.79 | 21.79 | 21.79 | 28,800 |
Jan 20, 2023 | 21.60 | 21.89 | 21.60 | 21.81 | 21.81 | 31,000 |
Jan 19, 2023 | 21.31 | 21.62 | 21.24 | 21.50 | 21.50 | 30,000 |
Jan 18, 2023 | 21.18 | 21.38 | 20.92 | 21.28 | 21.28 | 59,300 |
Jan 17, 2023 | 21.49 | 21.49 | 21.06 | 21.31 | 21.31 | 75,000 |
Jan 13, 2023 | 21.09 | 21.52 | 20.99 | 21.45 | 21.45 | 12,600 |
Jan 12, 2023 | 21.10 | 21.34 | 21.00 | 21.26 | 21.26 | 22,100 |
Jan 11, 2023 | 21.16 | 21.30 | 20.96 | 21.05 | 21.05 | 19,300 |
Jan 10, 2023 | 21.17 | 21.23 | 21.09 | 21.18 | 21.18 | 11,500 |
Jan 09, 2023 | 21.33 | 21.33 | 21.02 | 21.11 | 21.11 | 15,300 |
Jan 06, 2023 | 20.90 | 21.36 | 20.83 | 21.33 | 21.33 | 22,500 |
Jan 05, 2023 | 21.30 | 21.30 | 20.77 | 20.87 | 20.87 | 19,600 |
Jan 04, 2023 | 21.50 | 21.50 | 21.31 | 21.40 | 21.40 | 11,100 |
Jan 03, 2023 | 21.14 | 21.47 | 21.14 | 21.45 | 21.45 | 20,300 |
Dec 30, 2022 | 21.29 | 21.29 | 21.13 | 21.24 | 21.24 | 22,800 |
Dec 29, 2022 | 21.30 | 21.59 | 21.26 | 21.30 | 21.30 | 26,900 |
Dec 28, 2022 | 21.69 | 21.69 | 21.23 | 21.27 | 21.27 | 16,600 |
Dec 27, 2022 | 21.70 | 21.70 | 21.54 | 21.54 | 21.54 | 19,800 |
Dec 23, 2022 | 21.78 | 21.82 | 21.68 | 21.68 | 21.68 | 16,100 |
Dec 22, 2022 | 21.50 | 21.74 | 21.42 | 21.67 | 21.67 | 16,700 |
Dec 21, 2022 | 21.57 | 22.00 | 21.57 | 21.64 | 21.64 | 82,900 |
Dec 20, 2022 | 21.47 | 21.72 | 21.40 | 21.50 | 21.50 | 27,700 |
Dec 19, 2022 | 21.57 | 21.81 | 20.89 | 21.49 | 21.49 | 26,200 |
Dec 16, 2022 | 21.07 | 21.75 | 20.91 | 21.65 | 21.65 | 95,200 |
Dec 15, 2022 | 21.50 | 21.56 | 21.02 | 21.23 | 21.23 | 21,500 |
Dec 14, 2022 | 22.13 | 22.17 | 21.57 | 21.63 | 21.63 | 23,000 |
Dec 13, 2022 | 22.27 | 22.53 | 22.11 | 22.12 | 22.12 | 40,800 |
Dec 12, 2022 | 22.08 | 22.20 | 22.00 | 22.08 | 22.08 | 17,800 |
Dec 09, 2022 | 21.96 | 22.18 | 21.96 | 22.06 | 22.06 | 15,500 |
Dec 08, 2022 | 21.96 | 22.12 | 21.96 | 22.03 | 22.03 | 15,500 |
Dec 07, 2022 | 21.96 | 22.27 | 21.92 | 21.93 | 21.93 | 17,000 |
Dec 06, 2022 | 21.77 | 22.20 | 21.76 | 22.04 | 22.04 | 49,200 |
Dec 05, 2022 | 22.29 | 22.29 | 21.73 | 21.83 | 21.83 | 23,400 |
Dec 02, 2022 | 21.98 | 22.45 | 21.98 | 22.41 | 22.41 | 18,600 |
Dec 01, 2022 | 21.74 | 22.10 | 21.65 | 22.03 | 22.03 | 22,400 |
Nov 30, 2022 | 21.35 | 21.66 | 20.88 | 21.64 | 21.64 | 38,200 |
Nov 29, 2022 | 21.38 | 21.45 | 21.11 | 21.31 | 21.31 | 171,200 |
Nov 28, 2022 | 21.29 | 21.58 | 21.13 | 21.21 | 21.21 | 19,200 |
Nov 25, 2022 | 21.51 | 21.58 | 21.38 | 21.48 | 21.48 | 3,900 |
Nov 23, 2022 | 21.48 | 21.48 | 21.23 | 21.42 | 21.42 | 16,400 |
Nov 22, 2022 | 21.39 | 21.56 | 21.38 | 21.44 | 21.44 | 19,500 |
Nov 21, 2022 | 21.32 | 21.47 | 21.23 | 21.39 | 21.39 | 30,000 |
Nov 18, 2022 | 21.22 | 21.43 | 21.22 | 21.32 | 21.32 | 111,700 |
Nov 17, 2022 | 21.09 | 21.36 | 21.06 | 21.22 | 21.22 | 76,200 |
Nov 16, 2022 | 21.42 | 21.42 | 21.18 | 21.23 | 21.23 | 31,900 |
Nov 15, 2022 | 21.57 | 22.30 | 21.33 | 21.46 | 21.46 | 21,900 |
Nov 14, 2022 | 21.69 | 21.98 | 21.25 | 21.36 | 21.36 | 32,400 |
Nov 11, 2022 | 22.16 | 22.45 | 21.63 | 21.69 | 21.69 | 12,400 |
Nov 10, 2022 | 22.00 | 22.42 | 21.60 | 22.13 | 22.13 | 30,300 |
Nov 09, 2022 | 21.71 | 21.75 | 21.28 | 21.47 | 21.47 | 15,600 |
Nov 08, 2022 | 21.73 | 21.86 | 21.43 | 21.70 | 21.70 | 18,100 |
Nov 07, 2022 | 21.84 | 21.88 | 21.51 | 21.77 | 21.77 | 18,200 |
Nov 04, 2022 | 21.39 | 21.88 | 21.22 | 21.79 | 21.79 | 18,900 |
Nov 03, 2022 | 21.09 | 21.23 | 20.93 | 21.02 | 21.02 | 7,100 |
Nov 02, 2022 | 21.75 | 21.91 | 21.28 | 21.28 | 21.28 | 23,600 |
Nov 01, 2022 | 22.06 | 22.22 | 21.54 | 21.73 | 21.73 | 14,800 |
Oct 31, 2022 | 21.78 | 22.27 | 21.64 | 22.05 | 22.05 | 23,600 |
Oct 28, 2022 | 21.47 | 22.11 | 21.47 | 22.02 | 22.02 | 38,000 |
Oct 27, 2022 | 21.60 | 21.74 | 21.43 | 21.56 | 21.56 | 23,600 |
Oct 26, 2022 | 21.69 | 21.73 | 21.34 | 21.40 | 21.40 | 18,300 |
Oct 25, 2022 | 21.50 | 21.78 | 21.28 | 21.50 | 21.50 | 35,900 |
Oct 24, 2022 | 21.97 | 22.50 | 21.51 | 21.63 | 21.63 | 28,500 |
Oct 21, 2022 | 21.70 | 21.81 | 20.70 | 21.66 | 21.66 | 36,000 |
Oct 20, 2022 | 21.43 | 21.43 | 20.57 | 20.69 | 20.69 | 13,700 |
Oct 19, 2022 | 21.07 | 21.32 | 20.77 | 21.11 | 21.11 | 33,000 |
Oct 18, 2022 | 21.50 | 21.66 | 20.97 | 21.17 | 21.17 | 19,900 |
Oct 17, 2022 | 21.26 | 21.48 | 21.00 | 21.38 | 21.38 | 37,000 |
Oct 14, 2022 | 21.30 | 21.31 | 20.79 | 21.02 | 21.02 | 20,800 |
Oct 13, 2022 | 20.61 | 21.21 | 20.41 | 21.21 | 21.21 | 21,200 |
Oct 12, 2022 | 20.22 | 20.54 | 20.22 | 20.35 | 20.35 | 17,700 |
Oct 11, 2022 | 20.42 | 20.67 | 20.23 | 20.38 | 20.38 | 13,500 |
Oct 10, 2022 | 20.73 | 20.94 | 20.50 | 20.61 | 20.61 | 16,100 |
Oct 07, 2022 | 20.68 | 20.69 | 20.36 | 20.50 | 20.50 | 32,300 |
Oct 06, 2022 | 20.73 | 20.90 | 20.60 | 20.65 | 20.65 | 15,900 |
Oct 05, 2022 | 20.58 | 20.87 | 20.50 | 20.75 | 20.75 | 17,400 |
Oct 04, 2022 | 20.08 | 20.86 | 20.08 | 20.78 | 20.78 | 38,300 |
Oct 03, 2022 | 19.93 | 20.00 | 19.72 | 19.97 | 19.97 | 22,000 |
Sept 30, 2022 | 20.17 | 20.23 | 19.62 | 19.75 | 19.75 | 32,400 |
Sept 29, 2022 | 19.98 | 20.25 | 19.89 | 20.05 | 20.05 | 30,100 |
Sept 28, 2022 | 20.01 | 20.31 | 20.00 | 20.12 | 20.12 | 22,600 |
Sept 27, 2022 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | 24,400 |
Sept 26, 2022 | 20.19 | 20.49 | 20.05 | 20.20 | 20.20 | 17,600 |
Sept 23, 2022 | 20.15 | 20.26 | 20.00 | 20.07 | 20.07 | 21,400 |
Sept 22, 2022 | 20.52 | 20.55 | 20.31 | 20.31 | 20.31 | 10,800 |
Sept 21, 2022 | 20.84 | 20.90 | 20.50 | 20.63 | 20.63 | 26,600 |
Sept 20, 2022 | 20.61 | 20.98 | 20.55 | 20.73 | 20.73 | 10,000 |
Sept 19, 2022 | 20.50 | 21.05 | 20.50 | 20.88 | 20.88 | 13,900 |
Sept 16, 2022 | 20.44 | 20.84 | 20.25 | 20.69 | 20.69 | 42,500 |
Sept 15, 2022 | 20.56 | 20.90 | 20.51 | 20.51 | 20.51 | 13,100 |
Sept 14, 2022 | 20.80 | 20.89 | 20.50 | 20.59 | 20.59 | 18,600 |
Sept 13, 2022 | 21.07 | 21.32 | 20.57 | 20.76 | 20.76 | 28,800 |
Sept 12, 2022 | 21.41 | 21.41 | 21.15 | 21.22 | 21.22 | 13,900 |
Sept 09, 2022 | 20.98 | 21.37 | 20.75 | 21.19 | 21.19 | 32,700 |
Sept 08, 2022 | 20.79 | 21.20 | 20.70 | 20.94 | 20.94 | 19,700 |
Sept 07, 2022 | 20.60 | 21.02 | 20.48 | 20.94 | 20.94 | 45,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |