Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.89 | 24.60 | 23.89 | 24.13 | 24.13 | 1,647,407 |
Jan 30, 2023 | 23.36 | 24.32 | 22.74 | 24.14 | 24.14 | 1,526,400 |
Jan 27, 2023 | 23.54 | 24.67 | 23.14 | 24.63 | 24.63 | 1,391,300 |
Jan 26, 2023 | 23.50 | 23.69 | 22.91 | 23.55 | 23.55 | 1,269,100 |
Jan 25, 2023 | 22.09 | 23.05 | 22.08 | 23.03 | 23.03 | 496,700 |
Jan 24, 2023 | 22.00 | 22.42 | 21.93 | 22.38 | 22.38 | 576,900 |
Jan 23, 2023 | 22.70 | 22.99 | 22.03 | 22.37 | 22.37 | 650,700 |
Jan 20, 2023 | 22.20 | 22.70 | 21.76 | 22.48 | 22.48 | 2,121,500 |
Jan 19, 2023 | 22.16 | 22.30 | 21.34 | 21.60 | 21.60 | 1,380,500 |
Jan 18, 2023 | 22.61 | 22.80 | 21.71 | 21.84 | 21.84 | 1,272,100 |
Jan 17, 2023 | 22.59 | 22.80 | 22.00 | 22.50 | 22.50 | 916,300 |
Jan 13, 2023 | 22.43 | 23.37 | 22.30 | 22.94 | 22.94 | 1,857,900 |
Jan 12, 2023 | 22.69 | 22.72 | 21.73 | 22.04 | 22.04 | 1,246,900 |
Jan 11, 2023 | 22.71 | 23.17 | 22.64 | 22.99 | 22.99 | 1,197,400 |
Jan 10, 2023 | 23.73 | 23.76 | 22.70 | 22.98 | 22.98 | 2,100,200 |
Jan 09, 2023 | 24.00 | 24.48 | 23.23 | 23.49 | 23.49 | 2,775,600 |
Jan 06, 2023 | 23.05 | 23.11 | 22.56 | 23.00 | 23.00 | 1,449,100 |
Jan 05, 2023 | 22.73 | 23.32 | 22.42 | 23.05 | 23.05 | 1,561,400 |
Jan 04, 2023 | 21.95 | 23.37 | 21.75 | 23.31 | 23.31 | 1,976,900 |
Jan 03, 2023 | 20.52 | 21.34 | 20.44 | 20.90 | 20.90 | 1,385,700 |
Dec 30, 2022 | 19.54 | 20.38 | 19.45 | 20.36 | 20.36 | 1,095,200 |
Dec 29, 2022 | 19.63 | 20.39 | 19.42 | 20.34 | 20.34 | 638,400 |
Dec 28, 2022 | 20.10 | 20.20 | 19.35 | 19.55 | 19.55 | 1,491,600 |
Dec 27, 2022 | 19.29 | 20.30 | 19.26 | 20.22 | 20.22 | 2,092,700 |
Dec 23, 2022 | 19.36 | 19.74 | 19.02 | 19.26 | 19.26 | 1,574,900 |
Dec 22, 2022 | 19.48 | 19.80 | 19.12 | 19.38 | 19.38 | 1,943,300 |
Dec 21, 2022 | 18.20 | 19.50 | 17.93 | 19.50 | 19.50 | 1,793,700 |
Dec 20, 2022 | 17.31 | 18.15 | 17.16 | 18.12 | 18.12 | 988,500 |
Dec 19, 2022 | 17.90 | 18.05 | 17.55 | 17.96 | 17.96 | 1,542,900 |
Dec 16, 2022 | 18.00 | 18.38 | 17.63 | 17.72 | 17.72 | 1,464,000 |
Dec 15, 2022 | 18.00 | 18.74 | 17.72 | 17.78 | 17.78 | 1,802,400 |
Dec 14, 2022 | 17.68 | 18.18 | 17.54 | 18.05 | 18.05 | 1,452,400 |
Dec 13, 2022 | 18.18 | 18.44 | 17.87 | 18.18 | 18.18 | 1,849,500 |
Dec 12, 2022 | 17.30 | 17.69 | 16.86 | 17.52 | 17.52 | 1,484,700 |
Dec 09, 2022 | 17.50 | 18.08 | 16.43 | 17.95 | 17.95 | 6,231,600 |
Dec 09, 2022 | 0.16 Dividend | |||||
Dec 08, 2022 | 17.35 | 18.30 | 16.94 | 17.66 | 17.50 | 3,459,500 |
Dec 07, 2022 | 16.96 | 17.00 | 15.91 | 16.84 | 16.69 | 2,424,800 |
Dec 06, 2022 | 17.29 | 18.15 | 16.82 | 17.71 | 17.55 | 3,075,600 |
Dec 05, 2022 | 17.88 | 18.10 | 16.83 | 16.99 | 16.84 | 4,364,900 |
Dec 02, 2022 | 15.68 | 17.16 | 15.52 | 17.04 | 16.89 | 4,030,500 |
Dec 01, 2022 | 15.70 | 16.00 | 14.89 | 15.90 | 15.76 | 1,495,600 |
Nov 30, 2022 | 15.10 | 15.72 | 14.79 | 15.69 | 15.55 | 2,428,700 |
Nov 29, 2022 | 14.08 | 14.68 | 13.98 | 14.56 | 14.43 | 1,613,900 |
Nov 28, 2022 | 13.30 | 13.56 | 13.10 | 13.42 | 13.30 | 992,500 |
Nov 25, 2022 | 13.14 | 13.34 | 12.90 | 13.22 | 13.10 | 554,500 |
Nov 23, 2022 | 13.37 | 14.19 | 13.26 | 13.68 | 13.56 | 1,339,600 |
Nov 22, 2022 | 13.31 | 13.55 | 12.95 | 13.14 | 13.02 | 1,098,300 |
Nov 21, 2022 | 13.78 | 13.97 | 13.36 | 13.39 | 13.27 | 950,900 |
Nov 18, 2022 | 15.28 | 15.30 | 13.92 | 14.00 | 13.87 | 1,224,300 |
Nov 17, 2022 | 14.25 | 15.51 | 14.13 | 15.34 | 15.20 | 1,426,200 |
Nov 16, 2022 | 15.89 | 15.97 | 14.54 | 14.87 | 14.74 | 1,317,500 |
Nov 15, 2022 | 15.70 | 17.27 | 15.60 | 16.40 | 16.25 | 2,582,000 |
Nov 14, 2022 | 14.90 | 15.52 | 14.53 | 15.24 | 15.10 | 2,869,600 |
Nov 11, 2022 | 14.10 | 15.98 | 13.75 | 14.58 | 14.45 | 1,923,700 |
Nov 10, 2022 | 13.25 | 13.74 | 12.76 | 13.60 | 13.48 | 1,074,400 |
Nov 09, 2022 | 12.12 | 12.89 | 12.07 | 12.38 | 12.27 | 1,742,000 |
Nov 08, 2022 | 12.40 | 12.89 | 11.95 | 12.64 | 12.53 | 800,200 |
Nov 07, 2022 | 12.67 | 12.82 | 11.84 | 12.64 | 12.53 | 968,900 |
Nov 04, 2022 | 11.39 | 12.64 | 11.10 | 12.53 | 12.42 | 2,055,500 |
Nov 03, 2022 | 10.14 | 10.82 | 10.01 | 10.52 | 10.42 | 930,300 |
Nov 02, 2022 | 11.17 | 11.17 | 10.35 | 10.43 | 10.34 | 1,172,300 |
Nov 01, 2022 | 10.80 | 11.16 | 10.53 | 11.09 | 10.99 | 1,095,500 |
Oct 31, 2022 | 10.02 | 10.72 | 9.98 | 10.16 | 10.07 | 670,900 |
Oct 28, 2022 | 9.64 | 10.19 | 9.56 | 10.16 | 10.07 | 885,500 |
Oct 27, 2022 | 10.12 | 10.17 | 9.67 | 9.85 | 9.76 | 1,098,800 |
Oct 26, 2022 | 9.67 | 10.51 | 9.56 | 10.38 | 10.29 | 1,732,300 |
Oct 25, 2022 | 9.97 | 10.41 | 9.64 | 9.69 | 9.60 | 1,523,500 |
Oct 24, 2022 | 11.42 | 11.49 | 9.47 | 9.71 | 9.62 | 2,872,800 |
Oct 21, 2022 | 12.62 | 12.66 | 12.31 | 12.54 | 12.43 | 705,000 |
Oct 20, 2022 | 12.47 | 13.35 | 12.31 | 12.70 | 12.58 | 753,000 |
Oct 19, 2022 | 13.36 | 13.47 | 12.30 | 12.46 | 12.35 | 638,200 |
Oct 18, 2022 | 14.26 | 14.37 | 13.45 | 13.68 | 13.56 | 434,500 |
Oct 17, 2022 | 14.19 | 14.23 | 13.75 | 13.87 | 13.74 | 477,700 |
Oct 14, 2022 | 14.52 | 14.60 | 13.45 | 13.56 | 13.44 | 578,600 |
Oct 13, 2022 | 13.24 | 14.53 | 12.99 | 14.30 | 14.17 | 782,700 |
Oct 12, 2022 | 13.63 | 13.86 | 13.18 | 13.60 | 13.48 | 482,000 |
Oct 11, 2022 | 13.73 | 14.18 | 13.22 | 13.63 | 13.51 | 925,300 |
Oct 10, 2022 | 14.77 | 14.77 | 13.70 | 13.88 | 13.75 | 558,800 |
Oct 07, 2022 | 15.23 | 15.23 | 14.72 | 14.79 | 14.66 | 521,600 |
Oct 06, 2022 | 15.44 | 15.90 | 15.21 | 15.50 | 15.36 | 559,300 |
Oct 05, 2022 | 14.68 | 15.67 | 14.33 | 15.56 | 15.42 | 1,000,000 |
Oct 04, 2022 | 13.90 | 15.02 | 13.78 | 14.78 | 14.65 | 908,400 |
Oct 03, 2022 | 12.81 | 13.32 | 12.72 | 13.27 | 13.15 | 422,200 |
Sept 30, 2022 | 12.62 | 12.97 | 12.55 | 12.82 | 12.70 | 436,100 |
Sept 29, 2022 | 12.91 | 12.93 | 12.15 | 12.60 | 12.49 | 790,200 |
Sept 28, 2022 | 12.50 | 13.29 | 11.91 | 13.20 | 13.08 | 866,600 |
Sept 27, 2022 | 13.40 | 13.51 | 12.60 | 12.66 | 12.55 | 598,100 |
Sept 26, 2022 | 13.22 | 13.37 | 13.02 | 13.18 | 13.06 | 486,800 |
Sept 23, 2022 | 13.72 | 13.76 | 13.18 | 13.20 | 13.08 | 500,400 |
Sept 22, 2022 | 14.02 | 14.68 | 13.91 | 14.02 | 13.89 | 465,300 |
Sept 21, 2022 | 14.33 | 14.33 | 13.68 | 13.85 | 13.72 | 552,100 |
Sept 20, 2022 | 14.32 | 14.81 | 14.23 | 14.42 | 14.29 | 576,000 |
Sept 19, 2022 | 13.60 | 14.34 | 13.53 | 14.29 | 14.16 | 691,000 |
Sept 16, 2022 | 13.81 | 14.02 | 13.33 | 13.72 | 13.60 | 1,037,600 |
Sept 15, 2022 | 13.97 | 14.46 | 13.97 | 14.24 | 14.11 | 613,400 |
Sept 15, 2022 | 0.18 Dividend | |||||
Sept 14, 2022 | 14.65 | 14.65 | 14.08 | 14.26 | 13.95 | 524,500 |
Sept 13, 2022 | 14.81 | 15.30 | 14.57 | 14.58 | 14.27 | 678,900 |
Sept 12, 2022 | 14.69 | 15.46 | 14.68 | 15.38 | 15.05 | 924,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |