Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 18.70 | 19.07 | 18.59 | 18.70 | 18.70 | 116,900 |
Jan 26, 2023 | 18.70 | 18.86 | 18.53 | 18.85 | 18.85 | 157,200 |
Jan 25, 2023 | 18.19 | 18.70 | 18.00 | 18.63 | 18.63 | 163,700 |
Jan 24, 2023 | 18.00 | 18.32 | 17.84 | 18.19 | 18.19 | 248,500 |
Jan 23, 2023 | 18.42 | 18.57 | 17.84 | 17.95 | 17.95 | 230,300 |
Jan 20, 2023 | 17.71 | 18.66 | 17.30 | 18.47 | 18.47 | 308,500 |
Jan 19, 2023 | 17.42 | 17.75 | 17.36 | 17.58 | 17.58 | 204,600 |
Jan 18, 2023 | 17.65 | 17.74 | 17.37 | 17.51 | 17.51 | 202,600 |
Jan 17, 2023 | 18.00 | 18.02 | 17.64 | 17.65 | 17.65 | 209,700 |
Jan 13, 2023 | 17.56 | 18.26 | 17.15 | 18.07 | 18.07 | 311,500 |
Jan 12, 2023 | 17.29 | 17.70 | 17.16 | 17.69 | 17.69 | 262,400 |
Jan 11, 2023 | 16.50 | 17.30 | 16.49 | 17.26 | 17.26 | 342,800 |
Jan 10, 2023 | 16.06 | 16.52 | 15.87 | 16.50 | 16.50 | 253,300 |
Jan 09, 2023 | 16.66 | 16.70 | 16.00 | 16.03 | 16.03 | 267,100 |
Jan 06, 2023 | 16.48 | 16.89 | 16.48 | 16.61 | 16.61 | 300,300 |
Jan 05, 2023 | 16.29 | 16.55 | 16.20 | 16.35 | 16.35 | 277,700 |
Jan 04, 2023 | 16.76 | 17.05 | 16.33 | 16.37 | 16.37 | 291,800 |
Jan 03, 2023 | 16.90 | 17.05 | 16.50 | 16.77 | 16.77 | 254,500 |
Dec 30, 2022 | 16.60 | 16.78 | 16.50 | 16.68 | 16.68 | 242,100 |
Dec 29, 2022 | 16.37 | 16.82 | 16.17 | 16.74 | 16.74 | 202,600 |
Dec 28, 2022 | 16.66 | 16.97 | 16.23 | 16.34 | 16.34 | 278,200 |
Dec 27, 2022 | 16.87 | 16.94 | 16.68 | 16.72 | 16.72 | 217,000 |
Dec 23, 2022 | 16.40 | 16.94 | 16.40 | 16.89 | 16.89 | 249,900 |
Dec 22, 2022 | 16.22 | 16.47 | 16.07 | 16.44 | 16.44 | 236,200 |
Dec 21, 2022 | 16.11 | 16.41 | 15.84 | 16.35 | 16.35 | 232,400 |
Dec 20, 2022 | 15.97 | 16.10 | 15.69 | 15.85 | 15.85 | 246,800 |
Dec 19, 2022 | 15.91 | 16.18 | 15.66 | 15.83 | 15.83 | 317,100 |
Dec 16, 2022 | 15.92 | 16.04 | 15.69 | 15.95 | 15.95 | 527,100 |
Dec 15, 2022 | 16.18 | 16.36 | 15.85 | 16.08 | 16.08 | 412,500 |
Dec 14, 2022 | 16.14 | 16.53 | 16.11 | 16.33 | 16.33 | 355,100 |
Dec 13, 2022 | 16.82 | 17.01 | 16.21 | 16.25 | 16.25 | 378,400 |
Dec 12, 2022 | 16.64 | 16.88 | 16.30 | 16.39 | 16.39 | 216,600 |
Dec 09, 2022 | 16.44 | 16.91 | 16.30 | 16.63 | 16.63 | 227,700 |
Dec 08, 2022 | 16.36 | 16.77 | 16.28 | 16.54 | 16.54 | 342,700 |
Dec 07, 2022 | 16.44 | 16.66 | 16.23 | 16.33 | 16.33 | 310,600 |
Dec 06, 2022 | 16.50 | 16.63 | 16.00 | 16.37 | 16.37 | 412,900 |
Dec 05, 2022 | 16.90 | 17.35 | 16.43 | 16.59 | 16.59 | 434,400 |
Dec 02, 2022 | 16.89 | 17.17 | 16.86 | 17.08 | 17.08 | 283,300 |
Dec 01, 2022 | 17.38 | 17.83 | 17.08 | 17.10 | 17.10 | 255,700 |
Nov 30, 2022 | 17.19 | 17.47 | 16.76 | 17.40 | 17.40 | 368,700 |
Nov 29, 2022 | 16.91 | 17.36 | 16.73 | 17.21 | 17.21 | 263,100 |
Nov 28, 2022 | 17.33 | 17.35 | 16.94 | 17.04 | 17.04 | 662,700 |
Nov 25, 2022 | 17.39 | 17.68 | 16.86 | 17.44 | 17.44 | 146,700 |
Nov 23, 2022 | 17.33 | 17.75 | 17.21 | 17.52 | 17.52 | 188,100 |
Nov 22, 2022 | 17.48 | 17.72 | 17.20 | 17.37 | 17.37 | 215,800 |
Nov 21, 2022 | 17.49 | 17.58 | 17.20 | 17.43 | 17.43 | 215,300 |
Nov 18, 2022 | 17.62 | 17.69 | 17.25 | 17.51 | 17.51 | 212,600 |
Nov 17, 2022 | 17.20 | 17.42 | 17.02 | 17.34 | 17.34 | 183,500 |
Nov 16, 2022 | 17.74 | 18.00 | 17.40 | 17.47 | 17.47 | 231,600 |
Nov 15, 2022 | 17.88 | 18.38 | 17.85 | 17.91 | 17.91 | 209,600 |
Nov 14, 2022 | 17.71 | 18.05 | 17.60 | 17.87 | 17.87 | 297,500 |
Nov 11, 2022 | 17.94 | 18.02 | 17.56 | 17.70 | 17.70 | 254,000 |
Nov 10, 2022 | 17.55 | 17.97 | 17.31 | 17.91 | 17.91 | 240,800 |
Nov 09, 2022 | 17.58 | 17.58 | 16.92 | 17.26 | 17.26 | 269,100 |
Nov 08, 2022 | 17.48 | 18.18 | 17.27 | 17.78 | 17.78 | 324,200 |
Nov 07, 2022 | 17.18 | 17.45 | 16.95 | 17.41 | 17.41 | 267,800 |
Nov 04, 2022 | 16.40 | 17.16 | 15.79 | 17.16 | 17.16 | 411,500 |
Nov 03, 2022 | 18.78 | 18.78 | 16.91 | 17.11 | 17.11 | 547,900 |
Nov 02, 2022 | 18.95 | 19.41 | 18.74 | 19.07 | 19.07 | 390,000 |
Nov 01, 2022 | 19.15 | 19.20 | 18.73 | 18.98 | 18.98 | 302,600 |
Oct 31, 2022 | 18.81 | 18.92 | 18.55 | 18.87 | 18.87 | 267,900 |
Oct 28, 2022 | 18.61 | 18.99 | 18.61 | 18.81 | 18.81 | 188,800 |
Oct 27, 2022 | 18.69 | 18.92 | 18.38 | 18.53 | 18.53 | 176,300 |
Oct 26, 2022 | 18.71 | 18.79 | 18.46 | 18.50 | 18.50 | 157,000 |
Oct 25, 2022 | 18.39 | 18.97 | 18.39 | 18.61 | 18.61 | 171,600 |
Oct 24, 2022 | 18.32 | 18.53 | 18.09 | 18.42 | 18.42 | 147,600 |
Oct 21, 2022 | 17.84 | 18.33 | 17.70 | 18.29 | 18.29 | 194,900 |
Oct 20, 2022 | 17.83 | 18.11 | 17.67 | 17.79 | 17.79 | 131,800 |
Oct 19, 2022 | 18.07 | 18.17 | 17.62 | 17.76 | 17.76 | 141,600 |
Oct 18, 2022 | 18.33 | 18.64 | 18.08 | 18.20 | 18.20 | 128,300 |
Oct 17, 2022 | 17.74 | 18.25 | 17.74 | 18.10 | 18.10 | 209,200 |
Oct 14, 2022 | 18.34 | 18.44 | 17.54 | 17.56 | 17.56 | 170,700 |
Oct 13, 2022 | 17.57 | 18.22 | 17.32 | 18.20 | 18.20 | 220,100 |
Oct 12, 2022 | 17.55 | 17.87 | 17.30 | 17.70 | 17.70 | 191,800 |
Oct 11, 2022 | 17.49 | 17.77 | 17.31 | 17.59 | 17.59 | 238,900 |
Oct 10, 2022 | 17.20 | 17.95 | 17.18 | 17.70 | 17.70 | 209,300 |
Oct 07, 2022 | 17.40 | 17.53 | 17.11 | 17.21 | 17.21 | 314,700 |
Oct 06, 2022 | 16.72 | 17.67 | 16.66 | 17.64 | 17.64 | 350,300 |
Oct 05, 2022 | 16.83 | 16.96 | 16.48 | 16.72 | 16.72 | 118,000 |
Oct 04, 2022 | 17.25 | 17.45 | 16.99 | 17.13 | 17.13 | 254,400 |
Oct 03, 2022 | 16.77 | 17.36 | 16.65 | 17.25 | 17.25 | 211,900 |
Sept 30, 2022 | 16.46 | 16.93 | 16.44 | 16.47 | 16.47 | 296,100 |
Sept 29, 2022 | 16.59 | 16.59 | 16.31 | 16.52 | 16.52 | 228,800 |
Sept 28, 2022 | 16.17 | 16.98 | 16.15 | 16.81 | 16.81 | 241,200 |
Sept 27, 2022 | 16.21 | 16.43 | 15.84 | 16.18 | 16.18 | 345,000 |
Sept 26, 2022 | 15.50 | 16.27 | 15.45 | 16.08 | 16.08 | 659,100 |
Sept 23, 2022 | 15.80 | 15.84 | 15.26 | 15.48 | 15.48 | 207,600 |
Sept 22, 2022 | 16.34 | 16.34 | 15.84 | 15.96 | 15.96 | 258,000 |
Sept 21, 2022 | 16.51 | 16.66 | 16.20 | 16.30 | 16.30 | 227,300 |
Sept 20, 2022 | 16.77 | 16.91 | 16.47 | 16.54 | 16.54 | 233,900 |
Sept 19, 2022 | 16.71 | 17.03 | 16.59 | 16.95 | 16.95 | 219,100 |
Sept 16, 2022 | 16.89 | 17.16 | 16.68 | 16.82 | 16.82 | 646,100 |
Sept 15, 2022 | 17.02 | 17.49 | 16.76 | 16.96 | 16.96 | 399,500 |
Sept 14, 2022 | 17.01 | 17.20 | 16.79 | 17.14 | 17.14 | 334,900 |
Sept 13, 2022 | 17.52 | 17.63 | 17.04 | 17.11 | 17.11 | 177,200 |
Sept 12, 2022 | 17.75 | 18.11 | 17.68 | 17.91 | 17.91 | 188,300 |
Sept 09, 2022 | 17.27 | 17.54 | 17.06 | 17.54 | 17.54 | 183,900 |
Sept 08, 2022 | 17.60 | 17.60 | 17.07 | 17.13 | 17.13 | 210,200 |
Sept 07, 2022 | 17.74 | 18.25 | 17.51 | 17.79 | 17.79 | 149,500 |
Sept 06, 2022 | 17.70 | 18.02 | 17.60 | 17.80 | 17.80 | 202,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |