Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 21.56 | 21.62 | 21.32 | 21.60 | 21.60 | 3,426 |
Jan 26, 2023 | 20.75 | 22.07 | 20.75 | 21.58 | 21.58 | 24,705 |
Jan 25, 2023 | 20.85 | 21.00 | 20.85 | 21.00 | 21.00 | 2,943 |
Jan 24, 2023 | 20.42 | 21.54 | 20.42 | 20.79 | 20.79 | 10,635 |
Jan 23, 2023 | 20.15 | 20.25 | 20.15 | 20.25 | 20.25 | 4,417 |
Jan 20, 2023 | 19.68 | 20.00 | 19.68 | 19.99 | 19.99 | 1,087 |
Jan 19, 2023 | 19.54 | 19.69 | 19.36 | 19.68 | 19.68 | 2,301 |
Jan 18, 2023 | 18.84 | 19.10 | 18.84 | 19.10 | 19.10 | 6,478 |
Jan 17, 2023 | 18.37 | 18.99 | 17.91 | 17.91 | 17.91 | 7,200 |
Jan 13, 2023 | 18.00 | 18.49 | 18.00 | 18.33 | 18.33 | 12,517 |
Jan 12, 2023 | 17.84 | 18.50 | 17.84 | 18.24 | 18.24 | 3,777 |
Jan 11, 2023 | 18.00 | 18.25 | 17.84 | 17.84 | 17.84 | 6,434 |
Jan 10, 2023 | 17.40 | 18.47 | 17.40 | 18.00 | 18.00 | 23,961 |
Jan 09, 2023 | 17.65 | 17.69 | 17.42 | 17.42 | 17.42 | 9,977 |
Jan 06, 2023 | 17.12 | 17.65 | 17.12 | 17.42 | 17.42 | 13,511 |
Jan 05, 2023 | 17.06 | 17.22 | 17.06 | 17.15 | 17.15 | 16,004 |
Jan 04, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Jan 03, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Dec 30, 2022 | 17.00 | 17.50 | 16.51 | 17.13 | 17.13 | 47,040 |
Dec 29, 2022 | 16.81 | 17.20 | 16.66 | 17.12 | 17.12 | 40,347 |
Dec 28, 2022 | 16.72 | 17.00 | 16.55 | 16.78 | 16.78 | 12,032 |
Dec 27, 2022 | 16.71 | 16.83 | 16.68 | 16.81 | 16.81 | 12,540 |
Dec 23, 2022 | 16.40 | 16.58 | 16.30 | 16.41 | 16.41 | 34,816 |
Dec 22, 2022 | 16.90 | 17.00 | 16.25 | 16.41 | 16.41 | 53,471 |
Dec 21, 2022 | 17.00 | 17.00 | 16.75 | 16.89 | 16.89 | 38,853 |
Dec 20, 2022 | 17.68 | 17.68 | 17.04 | 17.04 | 17.04 | 27,826 |
Dec 19, 2022 | 17.20 | 17.55 | 16.92 | 17.54 | 17.54 | 10,961 |
Dec 16, 2022 | 17.24 | 17.25 | 17.20 | 17.25 | 17.25 | 16,261 |
Dec 15, 2022 | 17.22 | 17.27 | 17.20 | 17.27 | 17.27 | 59,990 |
Dec 14, 2022 | 17.25 | 17.35 | 17.12 | 17.35 | 17.35 | 54,778 |
Dec 13, 2022 | 17.25 | 17.48 | 17.25 | 17.25 | 17.25 | 5,656 |
Dec 12, 2022 | 16.87 | 17.05 | 16.79 | 17.05 | 17.05 | 2,738 |
Dec 09, 2022 | 17.00 | 17.30 | 17.00 | 17.21 | 17.21 | 6,999 |
Dec 08, 2022 | 17.40 | 17.40 | 16.77 | 17.38 | 17.38 | 4,060 |
Dec 07, 2022 | 17.06 | 17.60 | 16.91 | 17.60 | 17.60 | 1,827 |
Dec 06, 2022 | 17.13 | 17.44 | 17.13 | 17.23 | 17.23 | 4,982 |
Dec 05, 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 575 |
Dec 02, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Dec 01, 2022 | 17.37 | 17.50 | 17.22 | 17.50 | 17.50 | 1,374 |
Nov 30, 2022 | 17.22 | 17.28 | 17.19 | 17.28 | 17.28 | 2,622 |
Nov 29, 2022 | 16.90 | 18.66 | 16.79 | 17.33 | 17.33 | 23,021 |
Nov 28, 2022 | 17.00 | 17.01 | 16.77 | 16.77 | 16.77 | 1,769 |
Nov 25, 2022 | 17.02 | 17.30 | 17.02 | 17.30 | 17.30 | 417 |
Nov 23, 2022 | 17.23 | 17.61 | 16.86 | 17.51 | 17.51 | 4,505 |
Nov 22, 2022 | 17.33 | 17.33 | 16.82 | 17.13 | 17.13 | 2,147 |
Nov 21, 2022 | 17.00 | 17.17 | 17.00 | 17.00 | 17.00 | 26,646 |
Nov 18, 2022 | 16.60 | 16.93 | 16.56 | 16.93 | 16.93 | 16,035 |
Nov 17, 2022 | 17.24 | 17.24 | 16.19 | 16.51 | 16.51 | 11,891 |
Nov 16, 2022 | 17.51 | 17.79 | 17.36 | 17.57 | 17.57 | 9,203 |
Nov 15, 2022 | 17.60 | 18.68 | 17.38 | 17.66 | 17.66 | 5,880 |
Nov 15, 2022 | 0.367188 Dividend | |||||
Nov 14, 2022 | 19.00 | 19.30 | 18.67 | 18.69 | 18.32 | 10,015 |
Nov 11, 2022 | 18.65 | 19.00 | 18.62 | 18.85 | 18.48 | 3,062 |
Nov 10, 2022 | 18.50 | 18.50 | 17.85 | 18.00 | 17.65 | 2,808 |
Nov 09, 2022 | 17.73 | 17.73 | 17.63 | 17.63 | 17.28 | 1,230 |
Nov 08, 2022 | 18.00 | 18.00 | 17.34 | 17.80 | 17.45 | 22,135 |
Nov 07, 2022 | 17.09 | 18.41 | 16.66 | 17.86 | 17.51 | 11,671 |
Nov 04, 2022 | 17.76 | 17.76 | 17.18 | 17.41 | 17.07 | 7,285 |
Nov 03, 2022 | 17.01 | 17.91 | 16.31 | 17.11 | 16.77 | 5,334 |
Nov 02, 2022 | 17.77 | 17.77 | 17.00 | 17.00 | 16.67 | 1,592 |
Nov 01, 2022 | 17.82 | 18.18 | 17.44 | 17.77 | 17.42 | 3,942 |
Oct 31, 2022 | 18.27 | 18.27 | 18.03 | 18.15 | 17.79 | 3,095 |
Oct 28, 2022 | 17.70 | 18.04 | 17.70 | 18.04 | 17.69 | 3,849 |
Oct 27, 2022 | 18.20 | 18.20 | 17.34 | 17.34 | 17.00 | 3,719 |
Oct 26, 2022 | 17.60 | 18.00 | 17.28 | 17.42 | 17.08 | 3,199 |
Oct 25, 2022 | 17.44 | 17.48 | 16.90 | 16.90 | 16.57 | 5,848 |
Oct 24, 2022 | 16.97 | 17.33 | 16.50 | 16.90 | 16.57 | 8,995 |
Oct 21, 2022 | 16.75 | 17.10 | 16.50 | 16.50 | 16.18 | 11,672 |
Oct 20, 2022 | 16.96 | 17.73 | 16.82 | 16.88 | 16.55 | 8,338 |
Oct 19, 2022 | 16.90 | 16.94 | 16.90 | 16.91 | 16.58 | 624 |
Oct 18, 2022 | 17.50 | 17.75 | 17.01 | 17.26 | 16.92 | 15,511 |
Oct 17, 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 17.33 | 301 |
Oct 14, 2022 | 16.79 | 17.29 | 16.67 | 17.29 | 16.95 | 10,695 |
Oct 13, 2022 | 16.61 | 16.98 | 16.55 | 16.68 | 16.35 | 5,499 |
Oct 12, 2022 | 16.89 | 17.05 | 16.80 | 16.80 | 16.47 | 5,453 |
Oct 11, 2022 | 17.56 | 17.56 | 16.16 | 16.52 | 16.20 | 3,849 |
Oct 10, 2022 | 16.04 | 16.04 | 16.04 | 16.04 | 15.72 | - |
Oct 07, 2022 | 16.70 | 16.70 | 16.04 | 16.04 | 15.72 | 7,888 |
Oct 06, 2022 | 16.81 | 17.05 | 16.78 | 16.78 | 16.45 | 1,689 |
Oct 05, 2022 | 17.91 | 17.91 | 16.91 | 17.03 | 16.70 | 13,162 |
Oct 04, 2022 | 17.45 | 17.50 | 17.30 | 17.47 | 17.13 | 13,523 |
Oct 03, 2022 | 17.25 | 17.45 | 17.25 | 17.32 | 16.98 | 15,914 |
Sept 30, 2022 | 18.34 | 18.34 | 17.69 | 18.08 | 17.72 | 26,811 |
Sept 29, 2022 | 17.99 | 18.20 | 17.80 | 18.07 | 17.71 | 16,044 |
Sept 28, 2022 | 18.50 | 18.50 | 18.18 | 18.20 | 17.84 | 5,871 |
Sept 27, 2022 | 17.95 | 18.68 | 17.95 | 18.08 | 17.72 | 50,261 |
Sept 26, 2022 | 18.50 | 18.51 | 17.81 | 17.98 | 17.63 | 10,732 |
Sept 23, 2022 | 19.25 | 19.25 | 18.71 | 18.84 | 18.47 | 3,530 |
Sept 22, 2022 | 18.85 | 18.90 | 18.80 | 18.90 | 18.53 | 8,141 |
Sept 21, 2022 | 19.04 | 19.05 | 18.50 | 18.85 | 18.48 | 10,284 |
Sept 20, 2022 | 18.81 | 19.00 | 18.81 | 19.00 | 18.63 | 9,493 |
Sept 19, 2022 | 19.12 | 19.12 | 18.59 | 18.81 | 18.44 | 4,277 |
Sept 16, 2022 | 19.00 | 19.05 | 18.90 | 19.00 | 18.63 | 6,287 |
Sept 15, 2022 | 19.15 | 19.15 | 19.00 | 19.01 | 18.64 | 3,720 |
Sept 14, 2022 | 19.19 | 19.19 | 19.19 | 19.19 | 18.81 | 214 |
Sept 13, 2022 | 19.08 | 19.48 | 18.98 | 19.46 | 19.08 | 28,168 |
Sept 12, 2022 | 19.28 | 19.75 | 19.28 | 19.50 | 19.12 | 17,111 |
Sept 09, 2022 | 19.38 | 19.38 | 19.05 | 19.28 | 18.90 | 2,702 |
Sept 08, 2022 | 19.30 | 19.50 | 19.28 | 19.50 | 19.12 | 14,770 |
Sept 07, 2022 | 19.49 | 19.50 | 19.34 | 19.38 | 19.00 | 3,596 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |