Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 18.68 | 18.73 | 18.53 | 18.60 | 18.60 | 186,918 |
Jan 26, 2023 | 18.29 | 18.58 | 18.13 | 18.58 | 18.58 | 134,970 |
Jan 25, 2023 | 17.62 | 18.24 | 17.33 | 18.00 | 18.00 | 314,040 |
Jan 24, 2023 | 18.23 | 18.25 | 18.04 | 18.17 | 18.17 | 126,320 |
Jan 23, 2023 | 18.10 | 18.37 | 18.00 | 18.21 | 18.21 | 175,014 |
Jan 20, 2023 | 17.66 | 18.03 | 17.61 | 17.97 | 17.97 | 125,005 |
Jan 19, 2023 | 17.50 | 17.64 | 17.30 | 17.41 | 17.41 | 63,472 |
Jan 18, 2023 | 18.16 | 18.16 | 17.67 | 17.70 | 17.70 | 102,951 |
Jan 17, 2023 | 17.88 | 18.08 | 17.80 | 18.02 | 18.02 | 93,224 |
Jan 16, 2023 | 17.97 | 18.18 | 17.83 | 18.00 | 18.00 | 27,963 |
Jan 13, 2023 | 17.88 | 17.97 | 17.64 | 17.97 | 17.97 | 81,909 |
Jan 12, 2023 | 17.70 | 18.00 | 17.53 | 17.93 | 17.93 | 75,661 |
Jan 11, 2023 | 17.40 | 17.71 | 17.38 | 17.71 | 17.71 | 78,132 |
Jan 10, 2023 | 17.05 | 17.32 | 17.05 | 17.17 | 17.17 | 47,512 |
Jan 09, 2023 | 17.02 | 17.34 | 17.00 | 17.05 | 17.05 | 89,143 |
Jan 06, 2023 | 16.68 | 16.95 | 16.48 | 16.89 | 16.89 | 166,576 |
Jan 05, 2023 | 17.09 | 17.09 | 16.66 | 16.71 | 16.71 | 83,383 |
Jan 04, 2023 | 17.50 | 17.50 | 16.97 | 17.24 | 17.24 | 133,031 |
Jan 03, 2023 | 18.30 | 18.42 | 17.83 | 17.96 | 17.96 | 34,138 |
Dec 30, 2022 | 17.93 | 17.99 | 17.79 | 17.99 | 17.99 | 18,411 |
Dec 29, 2022 | 17.64 | 18.15 | 17.64 | 18.09 | 18.09 | 30,148 |
Dec 28, 2022 | 17.74 | 17.95 | 17.57 | 17.60 | 17.60 | 74,524 |
Dec 23, 2022 | 17.75 | 17.92 | 17.61 | 17.92 | 17.92 | 33,321 |
Dec 22, 2022 | 18.09 | 18.11 | 17.54 | 17.92 | 17.92 | 69,094 |
Dec 21, 2022 | 18.17 | 18.44 | 18.02 | 18.34 | 18.34 | 36,384 |
Dec 20, 2022 | 18.02 | 18.24 | 17.90 | 18.17 | 18.17 | 70,289 |
Dec 19, 2022 | 18.41 | 18.41 | 17.94 | 18.04 | 18.04 | 32,318 |
Dec 16, 2022 | 18.64 | 18.74 | 18.28 | 18.39 | 18.39 | 72,677 |
Dec 15, 2022 | 19.00 | 19.02 | 18.59 | 18.72 | 18.72 | 66,093 |
Dec 14, 2022 | 19.33 | 19.68 | 19.12 | 19.36 | 19.36 | 87,100 |
Dec 13, 2022 | 19.59 | 19.78 | 19.08 | 19.30 | 19.30 | 168,647 |
Dec 12, 2022 | 18.53 | 18.96 | 18.53 | 18.93 | 18.93 | 68,561 |
Dec 09, 2022 | 18.43 | 18.64 | 18.35 | 18.49 | 18.49 | 33,833 |
Dec 08, 2022 | 18.44 | 18.65 | 18.28 | 18.56 | 18.56 | 45,671 |
Dec 07, 2022 | 18.34 | 18.47 | 18.25 | 18.35 | 18.35 | 55,533 |
Dec 06, 2022 | 18.88 | 18.91 | 18.31 | 18.45 | 18.45 | 57,775 |
Dec 05, 2022 | 18.97 | 19.03 | 18.62 | 18.82 | 18.82 | 66,874 |
Dec 02, 2022 | 18.83 | 19.24 | 18.78 | 19.15 | 19.15 | 37,823 |
Dec 01, 2022 | 19.06 | 19.24 | 18.88 | 19.14 | 19.14 | 75,402 |
Nov 30, 2022 | 18.11 | 19.14 | 18.09 | 19.09 | 19.09 | 101,545 |
Nov 29, 2022 | 18.10 | 18.21 | 17.95 | 18.04 | 18.04 | 31,551 |
Nov 28, 2022 | 18.53 | 18.53 | 18.10 | 18.22 | 18.22 | 49,749 |
Nov 25, 2022 | 18.63 | 18.81 | 18.57 | 18.81 | 18.81 | 38,025 |
Nov 24, 2022 | 18.65 | 18.95 | 18.65 | 18.90 | 18.90 | 14,940 |
Nov 23, 2022 | 18.40 | 18.67 | 18.40 | 18.61 | 18.61 | 50,471 |
Nov 22, 2022 | 18.25 | 18.42 | 18.10 | 18.42 | 18.42 | 39,835 |
Nov 21, 2022 | 18.18 | 18.42 | 18.16 | 18.26 | 18.26 | 43,628 |
Nov 18, 2022 | 18.24 | 18.28 | 17.98 | 18.11 | 18.11 | 46,481 |
Nov 17, 2022 | 17.95 | 18.35 | 17.87 | 18.18 | 18.18 | 84,677 |
Nov 16, 2022 | 18.18 | 18.32 | 18.09 | 18.24 | 18.24 | 47,347 |
Nov 16, 2022 | 0.052251 Dividend | |||||
Nov 15, 2022 | 18.45 | 18.54 | 18.06 | 18.17 | 18.12 | 84,136 |
Nov 14, 2022 | 18.23 | 18.33 | 18.04 | 18.18 | 18.13 | 42,789 |
Nov 11, 2022 | 18.32 | 18.64 | 18.23 | 18.55 | 18.50 | 354,761 |
Nov 10, 2022 | 17.66 | 18.28 | 17.66 | 18.23 | 18.18 | 152,740 |
Nov 09, 2022 | 17.19 | 17.22 | 16.87 | 16.93 | 16.88 | 51,879 |
Nov 08, 2022 | 17.24 | 17.44 | 17.05 | 17.22 | 17.17 | 238,802 |
Nov 07, 2022 | 16.65 | 17.20 | 16.65 | 17.14 | 17.09 | 139,643 |
Nov 04, 2022 | 16.34 | 16.69 | 16.11 | 16.69 | 16.64 | 100,528 |
Nov 03, 2022 | 16.61 | 16.61 | 16.15 | 16.17 | 16.12 | 133,647 |
Nov 02, 2022 | 17.32 | 17.39 | 16.62 | 16.63 | 16.58 | 239,681 |
Nov 01, 2022 | 17.72 | 17.74 | 17.15 | 17.22 | 17.17 | 72,564 |
Oct 31, 2022 | 17.58 | 17.67 | 17.42 | 17.50 | 17.45 | 69,894 |
Oct 28, 2022 | 17.01 | 17.81 | 17.01 | 17.79 | 17.74 | 118,789 |
Oct 27, 2022 | 17.45 | 17.54 | 17.01 | 17.11 | 17.06 | 199,995 |
Oct 26, 2022 | 17.44 | 17.97 | 17.35 | 17.44 | 17.39 | 377,539 |
Oct 25, 2022 | 18.67 | 18.94 | 18.51 | 18.94 | 18.89 | 114,445 |
Oct 24, 2022 | 18.38 | 18.67 | 18.21 | 18.59 | 18.54 | 86,121 |
Oct 21, 2022 | 17.64 | 18.30 | 17.64 | 18.24 | 18.19 | 73,974 |
Oct 20, 2022 | 17.82 | 18.16 | 17.70 | 17.82 | 17.77 | 51,477 |
Oct 19, 2022 | 17.93 | 18.02 | 17.68 | 17.85 | 17.80 | 56,276 |
Oct 18, 2022 | 18.37 | 18.38 | 17.71 | 17.94 | 17.89 | 160,974 |
Oct 17, 2022 | 17.75 | 17.98 | 17.70 | 17.91 | 17.86 | 85,579 |
Oct 14, 2022 | 17.78 | 17.84 | 17.23 | 17.23 | 17.18 | 274,143 |
Oct 13, 2022 | 16.51 | 17.79 | 16.51 | 17.65 | 17.60 | 23,688 |
Oct 12, 2022 | 17.01 | 17.16 | 16.88 | 17.03 | 16.98 | 54,865 |
Oct 11, 2022 | 17.17 | 17.27 | 16.90 | 17.01 | 16.96 | 112,478 |
Oct 07, 2022 | 18.24 | 18.24 | 17.59 | 17.69 | 17.64 | 386,905 |
Oct 06, 2022 | 18.73 | 18.84 | 18.57 | 18.64 | 18.59 | 55,724 |
Oct 05, 2022 | 18.46 | 18.89 | 18.39 | 18.79 | 18.74 | 41,333 |
Oct 04, 2022 | 18.40 | 18.85 | 18.40 | 18.73 | 18.68 | 118,031 |
Oct 03, 2022 | 17.79 | 18.21 | 17.74 | 18.18 | 18.13 | 49,851 |
Sept 30, 2022 | 18.00 | 18.14 | 17.60 | 17.61 | 17.56 | 69,419 |
Sept 29, 2022 | 18.05 | 18.06 | 17.69 | 17.89 | 17.84 | 41,095 |
Sept 28, 2022 | 17.90 | 18.25 | 17.70 | 18.19 | 18.14 | 43,977 |
Sept 27, 2022 | 18.12 | 18.23 | 17.70 | 17.86 | 17.81 | 39,846 |
Sept 26, 2022 | 17.90 | 18.20 | 17.85 | 17.93 | 17.88 | 50,880 |
Sept 23, 2022 | 18.10 | 18.16 | 17.76 | 17.98 | 17.93 | 69,335 |
Sept 22, 2022 | 18.00 | 18.37 | 17.96 | 18.19 | 18.14 | 73,030 |
Sept 21, 2022 | 18.37 | 18.58 | 18.05 | 18.05 | 18.00 | 53,097 |
Sept 20, 2022 | 18.48 | 18.48 | 18.08 | 18.33 | 18.28 | 138,425 |
Sept 19, 2022 | 18.27 | 18.49 | 18.19 | 18.48 | 18.43 | 52,515 |
Sept 16, 2022 | 18.36 | 18.50 | 18.28 | 18.49 | 18.44 | 145,221 |
Sept 15, 2022 | 18.88 | 18.93 | 18.43 | 18.56 | 18.51 | 123,790 |
Sept 14, 2022 | 19.09 | 19.15 | 18.86 | 19.07 | 19.02 | 69,689 |
Sept 13, 2022 | 19.59 | 19.59 | 18.97 | 19.05 | 19.00 | 171,474 |
Sept 12, 2022 | 20.12 | 20.21 | 20.04 | 20.10 | 20.04 | 57,914 |
Sept 09, 2022 | 19.72 | 20.02 | 19.72 | 19.96 | 19.90 | 135,400 |
Sept 08, 2022 | 19.51 | 19.67 | 19.26 | 19.56 | 19.50 | 57,975 |
Sept 07, 2022 | 19.20 | 19.56 | 19.15 | 19.52 | 19.46 | 156,826 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |