Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 20.76 | 21.03 | 20.55 | 20.96 | 20.96 | 103,157 |
Jan 26, 2023 | 20.08 | 20.85 | 20.07 | 20.68 | 20.68 | 103,157 |
Jan 25, 2023 | 19.93 | 20.15 | 19.73 | 20.11 | 20.11 | 62,155 |
Jan 24, 2023 | 19.70 | 19.94 | 19.57 | 19.88 | 19.88 | 61,432 |
Jan 23, 2023 | 19.63 | 19.92 | 19.60 | 19.70 | 19.70 | 50,531 |
Jan 22, 2023 | - | - | - | - | - | - |
Jan 20, 2023 | 19.76 | 19.82 | 19.50 | 19.72 | 19.72 | 44,657 |
Jan 19, 2023 | 19.80 | 19.99 | 19.58 | 19.68 | 19.68 | 53,482 |
Jan 18, 2023 | 20.09 | 20.25 | 19.68 | 19.82 | 19.82 | 65,415 |
Jan 17, 2023 | 19.84 | 20.19 | 19.68 | 20.14 | 20.14 | 60,959 |
Jan 16, 2023 | 19.63 | 19.81 | 19.46 | 19.73 | 19.73 | 43,139 |
Jan 15, 2023 | - | - | - | - | - | - |
Jan 13, 2023 | 19.63 | 19.81 | 19.46 | 19.73 | 19.73 | 43,139 |
Jan 12, 2023 | 19.65 | 19.81 | 19.45 | 19.59 | 19.59 | 44,801 |
Jan 11, 2023 | 19.55 | 20.04 | 19.54 | 19.65 | 19.65 | 58,355 |
Jan 10, 2023 | 19.17 | 19.83 | 19.13 | 19.64 | 19.64 | 80,768 |
Jan 09, 2023 | 19.02 | 19.28 | 18.92 | 19.17 | 19.17 | 71,286 |
Jan 08, 2023 | - | - | - | - | - | - |
Jan 06, 2023 | 19.38 | 19.38 | 18.94 | 18.96 | 18.96 | 86,198 |
Jan 05, 2023 | 19.60 | 19.63 | 19.32 | 19.34 | 19.34 | 63,576 |
Jan 04, 2023 | 19.70 | 19.71 | 19.51 | 19.54 | 19.54 | 56,120 |
Jan 03, 2023 | 20.00 | 20.02 | 19.64 | 19.70 | 19.70 | 66,148 |
Jan 02, 2023 | - | - | - | - | - | - |
Jan 01, 2023 | - | - | - | - | - | - |
Dec 30, 2022 | 20.40 | 20.43 | 20.01 | 20.04 | 20.04 | 27,361 |
Dec 29, 2022 | 20.23 | 20.44 | 20.13 | 20.29 | 20.29 | 26,928 |
Dec 28, 2022 | 20.27 | 20.49 | 20.10 | 20.16 | 20.16 | 49,490 |
Dec 27, 2022 | 20.98 | 20.99 | 20.23 | 20.32 | 20.32 | 44,670 |
Dec 26, 2022 | - | - | - | - | - | - |
Dec 25, 2022 | - | - | - | - | - | - |
Dec 23, 2022 | 20.95 | 21.18 | 20.81 | 20.98 | 20.98 | 33,246 |
Dec 22, 2022 | 20.75 | 21.03 | 20.60 | 20.89 | 20.89 | 52,229 |
Dec 21, 2022 | 20.65 | 20.99 | 20.60 | 20.75 | 20.75 | 47,679 |
Dec 20, 2022 | 20.15 | 20.70 | 20.14 | 20.58 | 20.58 | 74,725 |
Dec 19, 2022 | 20.10 | 20.43 | 20.03 | 20.14 | 20.14 | 52,544 |
Dec 18, 2022 | - | - | - | - | - | - |
Dec 16, 2022 | 19.88 | 20.29 | 19.80 | 20.09 | 20.09 | 53,257 |
Dec 15, 2022 | 20.28 | 20.73 | 19.86 | 19.98 | 19.98 | 105,852 |
Dec 14, 2022 | 19.66 | 20.41 | 19.59 | 20.29 | 20.29 | 98,681 |
Dec 13, 2022 | 19.47 | 19.83 | 19.31 | 19.76 | 19.76 | 63,324 |
Dec 12, 2022 | 19.68 | 19.71 | 19.31 | 19.38 | 19.38 | 53,286 |
Dec 11, 2022 | - | - | - | - | - | - |
Dec 09, 2022 | 19.73 | 19.87 | 19.56 | 19.60 | 19.60 | 42,688 |
Dec 08, 2022 | 19.57 | 19.85 | 19.52 | 19.68 | 19.68 | 51,400 |
Dec 07, 2022 | 19.45 | 19.54 | 19.27 | 19.48 | 19.48 | 45,279 |
Dec 06, 2022 | 19.54 | 19.68 | 19.36 | 19.39 | 19.39 | 42,219 |
Dec 05, 2022 | 19.55 | 19.94 | 19.52 | 19.55 | 19.55 | 62,676 |
Dec 04, 2022 | - | - | - | - | - | - |
Dec 02, 2022 | 19.66 | 19.68 | 19.35 | 19.48 | 19.48 | 44,754 |
Dec 01, 2022 | 19.70 | 19.73 | 19.41 | 19.62 | 19.62 | 49,725 |
Nov 30, 2022 | 19.52 | 19.94 | 19.49 | 19.63 | 19.63 | 55,091 |
Nov 29, 2022 | 19.52 | 19.78 | 19.06 | 19.53 | 19.53 | 72,593 |
Nov 28, 2022 | 19.25 | 19.45 | 19.05 | 19.38 | 19.38 | 65,318 |
Nov 27, 2022 | - | - | - | - | - | - |
Nov 25, 2022 | 19.78 | 19.83 | 19.28 | 19.33 | 19.33 | 57,871 |
Nov 23, 2022 | 19.74 | 19.78 | 19.45 | 19.55 | 19.55 | 53,717 |
Nov 22, 2022 | 19.94 | 20.07 | 19.68 | 19.74 | 19.74 | 51,891 |
Nov 21, 2022 | 19.98 | 20.00 | 19.73 | 19.86 | 19.86 | 55,904 |
Nov 20, 2022 | - | - | - | - | - | - |
Nov 18, 2022 | 19.60 | 20.34 | 19.59 | 20.05 | 20.05 | 80,996 |
Nov 17, 2022 | 20.11 | 20.20 | 19.68 | 19.73 | 19.73 | 82,262 |
Nov 16, 2022 | 20.30 | 20.48 | 20.22 | 20.27 | 20.27 | 81,095 |
Nov 15, 2022 | 19.86 | 20.33 | 19.74 | 20.29 | 20.29 | 90,633 |
Nov 14, 2022 | 19.59 | 19.98 | 19.50 | 19.83 | 19.83 | 73,719 |
Nov 13, 2022 | - | - | - | - | - | - |
Nov 11, 2022 | 19.45 | 19.85 | 19.44 | 19.64 | 19.64 | 86,891 |
Nov 10, 2022 | 19.26 | 19.43 | 19.08 | 19.41 | 19.41 | 91,384 |
Nov 09, 2022 | 18.95 | 19.43 | 18.85 | 19.38 | 19.38 | 100,832 |
Nov 08, 2022 | 18.70 | 19.03 | 18.59 | 19.00 | 19.00 | 68,459 |
Nov 07, 2022 | 18.50 | 18.80 | 18.41 | 18.68 | 18.68 | 68,944 |
Nov 05, 2022 | - | - | - | - | - | - |
Nov 03, 2022 | 18.50 | 18.82 | 18.48 | 18.71 | 18.71 | 76,555 |
Nov 02, 2022 | 18.35 | 18.49 | 18.20 | 18.47 | 18.47 | 49,594 |
Nov 01, 2022 | 18.45 | 18.49 | 18.15 | 18.47 | 18.47 | 71,007 |
Oct 31, 2022 | 18.05 | 18.50 | 18.05 | 18.43 | 18.43 | 86,432 |
Oct 30, 2022 | 17.70 | 18.00 | 17.67 | 17.97 | 17.97 | 89,052 |
Oct 29, 2022 | - | - | - | - | - | - |
Oct 27, 2022 | 17.72 | 17.73 | 17.55 | 17.58 | 17.58 | 65,479 |
Oct 26, 2022 | 17.88 | 17.93 | 17.69 | 17.71 | 17.71 | 65,947 |
Oct 25, 2022 | 18.10 | 18.11 | 17.85 | 17.86 | 17.86 | 60,603 |
Oct 24, 2022 | 18.16 | 18.20 | 18.06 | 18.11 | 18.11 | 45,213 |
Oct 23, 2022 | 18.32 | 18.37 | 18.10 | 18.13 | 18.13 | 56,767 |
Oct 22, 2022 | - | - | - | - | - | - |
Oct 20, 2022 | 18.38 | 18.57 | 18.26 | 18.38 | 18.38 | 37,040 |
Oct 19, 2022 | 18.64 | 18.66 | 18.36 | 18.39 | 18.39 | 47,507 |
Oct 18, 2022 | 18.73 | 18.73 | 18.45 | 18.65 | 18.65 | 55,745 |
Oct 17, 2022 | 18.77 | 18.77 | 18.53 | 18.67 | 18.67 | 51,328 |
Oct 16, 2022 | 18.81 | 18.92 | 18.67 | 18.77 | 18.77 | 56,476 |
Oct 15, 2022 | - | - | - | - | - | - |
Oct 13, 2022 | 18.83 | 18.90 | 18.75 | 18.84 | 18.84 | 45,903 |
Oct 12, 2022 | 18.69 | 18.83 | 18.41 | 18.81 | 18.81 | 54,392 |
Oct 11, 2022 | 18.74 | 18.94 | 18.57 | 18.68 | 18.68 | 64,102 |
Oct 10, 2022 | 18.59 | 18.75 | 18.35 | 18.74 | 18.74 | 72,474 |
Oct 09, 2022 | 18.68 | 18.78 | 18.53 | 18.61 | 18.61 | 58,994 |
Oct 08, 2022 | - | - | - | - | - | - |
Oct 06, 2022 | 18.31 | 18.73 | 18.31 | 18.68 | 18.68 | 73,039 |
Oct 05, 2022 | 17.97 | 18.50 | 17.95 | 18.46 | 18.46 | 74,688 |
Oct 04, 2022 | 17.95 | 18.10 | 17.89 | 17.95 | 17.95 | 57,436 |
Oct 03, 2022 | 17.52 | 17.99 | 17.41 | 17.91 | 17.91 | 66,966 |
Oct 02, 2022 | 17.79 | 17.83 | 17.36 | 17.42 | 17.42 | 59,806 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |