Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | - | - | - | - | - | - |
Feb 03, 2023 | 19.06 | 19.46 | 18.84 | 18.91 | 18.91 | 1,693,300 |
Feb 02, 2023 | 18.83 | 19.75 | 18.80 | 19.45 | 19.45 | 3,280,200 |
Feb 01, 2023 | 18.49 | 18.71 | 18.18 | 18.65 | 18.65 | 1,563,200 |
Jan 31, 2023 | 18.52 | 18.64 | 18.35 | 18.44 | 18.44 | 1,561,000 |
Jan 30, 2023 | 18.35 | 18.68 | 18.31 | 18.49 | 18.49 | 1,309,200 |
Jan 27, 2023 | 18.41 | 18.63 | 18.41 | 18.55 | 18.55 | 1,444,800 |
Jan 26, 2023 | 18.68 | 18.83 | 18.22 | 18.48 | 18.48 | 727,600 |
Jan 25, 2023 | 17.98 | 18.55 | 17.90 | 18.49 | 18.49 | 1,200,400 |
Jan 24, 2023 | 18.14 | 18.33 | 18.02 | 18.22 | 18.22 | 1,211,000 |
Jan 23, 2023 | 18.42 | 18.47 | 18.19 | 18.35 | 18.35 | 1,317,300 |
Jan 20, 2023 | 18.26 | 18.39 | 18.10 | 18.31 | 18.31 | 1,148,900 |
Jan 19, 2023 | 18.17 | 18.27 | 17.92 | 18.13 | 18.13 | 1,212,000 |
Jan 18, 2023 | 18.21 | 18.41 | 18.09 | 18.27 | 18.27 | 1,332,200 |
Jan 17, 2023 | 18.01 | 18.27 | 18.01 | 18.02 | 18.02 | 999,400 |
Jan 13, 2023 | 17.92 | 18.15 | 17.87 | 18.09 | 18.09 | 765,900 |
Jan 12, 2023 | 18.36 | 18.43 | 18.03 | 18.18 | 18.18 | 1,042,000 |
Jan 11, 2023 | 18.26 | 18.68 | 18.17 | 18.35 | 18.35 | 1,370,600 |
Jan 10, 2023 | 17.66 | 18.22 | 17.60 | 18.05 | 18.05 | 1,472,100 |
Jan 09, 2023 | 17.70 | 18.18 | 17.65 | 17.78 | 17.78 | 1,568,000 |
Jan 06, 2023 | 17.43 | 17.63 | 17.30 | 17.55 | 17.55 | 964,500 |
Jan 05, 2023 | 17.02 | 17.43 | 16.83 | 17.36 | 17.36 | 941,800 |
Jan 04, 2023 | 17.02 | 17.30 | 16.92 | 17.10 | 17.10 | 1,152,600 |
Jan 03, 2023 | 17.13 | 17.32 | 16.70 | 16.85 | 16.85 | 1,600,100 |
Dec 30, 2022 | 16.40 | 16.91 | 16.21 | 16.90 | 16.90 | 1,691,100 |
Dec 29, 2022 | 16.10 | 16.76 | 16.03 | 16.64 | 16.64 | 2,041,100 |
Dec 28, 2022 | 16.28 | 16.35 | 15.96 | 15.97 | 15.97 | 1,655,600 |
Dec 27, 2022 | 16.85 | 16.89 | 16.25 | 16.29 | 16.29 | 1,859,400 |
Dec 23, 2022 | 17.09 | 17.24 | 16.91 | 17.00 | 17.00 | 787,800 |
Dec 22, 2022 | 17.01 | 17.16 | 16.63 | 17.03 | 17.03 | 1,238,200 |
Dec 21, 2022 | 17.00 | 17.33 | 16.92 | 17.25 | 17.25 | 1,223,800 |
Dec 20, 2022 | 16.96 | 17.33 | 16.83 | 16.87 | 16.87 | 1,345,800 |
Dec 19, 2022 | 17.44 | 17.50 | 17.10 | 17.14 | 17.14 | 2,021,900 |
Dec 16, 2022 | 17.49 | 17.80 | 17.45 | 17.54 | 17.54 | 4,383,800 |
Dec 15, 2022 | 17.60 | 17.95 | 17.47 | 17.78 | 17.78 | 2,013,400 |
Dec 14, 2022 | 17.87 | 18.22 | 17.73 | 17.93 | 17.93 | 1,436,600 |
Dec 13, 2022 | 18.54 | 18.93 | 17.92 | 18.00 | 18.00 | 2,268,700 |
Dec 12, 2022 | 17.79 | 18.04 | 17.58 | 17.98 | 17.98 | 2,116,300 |
Dec 09, 2022 | 17.72 | 18.16 | 17.55 | 17.79 | 17.79 | 1,483,800 |
Dec 08, 2022 | 17.54 | 17.92 | 17.46 | 17.80 | 17.80 | 1,130,100 |
Dec 07, 2022 | 17.53 | 17.72 | 17.46 | 17.52 | 17.52 | 1,452,800 |
Dec 06, 2022 | 18.20 | 18.20 | 17.41 | 17.63 | 17.63 | 1,277,700 |
Dec 05, 2022 | 18.04 | 18.24 | 17.79 | 18.20 | 18.20 | 1,510,700 |
Dec 02, 2022 | 17.57 | 18.17 | 17.50 | 18.15 | 18.15 | 1,278,600 |
Dec 01, 2022 | 17.58 | 17.87 | 17.36 | 17.86 | 17.86 | 1,510,000 |
Nov 30, 2022 | 16.97 | 17.55 | 16.88 | 17.53 | 17.53 | 2,402,200 |
Nov 29, 2022 | 17.25 | 17.41 | 16.86 | 16.97 | 16.97 | 1,390,900 |
Nov 28, 2022 | 17.40 | 17.71 | 17.20 | 17.29 | 17.29 | 1,629,000 |
Nov 25, 2022 | 17.71 | 17.83 | 17.58 | 17.60 | 17.60 | 867,500 |
Nov 23, 2022 | 17.50 | 17.98 | 17.40 | 17.78 | 17.78 | 1,343,900 |
Nov 22, 2022 | 17.25 | 17.47 | 17.07 | 17.46 | 17.46 | 1,148,700 |
Nov 21, 2022 | 16.90 | 17.20 | 16.72 | 17.14 | 17.14 | 2,023,000 |
Nov 18, 2022 | 17.55 | 17.64 | 16.89 | 17.10 | 17.10 | 2,618,900 |
Nov 17, 2022 | 17.85 | 17.85 | 16.73 | 17.35 | 17.35 | 5,654,200 |
Nov 16, 2022 | 17.42 | 17.50 | 16.74 | 16.84 | 16.84 | 3,805,400 |
Nov 15, 2022 | 17.74 | 18.28 | 17.64 | 17.80 | 17.80 | 2,605,600 |
Nov 14, 2022 | 17.33 | 17.65 | 17.05 | 17.40 | 17.40 | 2,498,900 |
Nov 11, 2022 | 16.55 | 17.90 | 16.45 | 17.67 | 17.67 | 4,401,600 |
Nov 10, 2022 | 15.92 | 16.56 | 15.85 | 16.51 | 16.51 | 3,377,900 |
Nov 09, 2022 | 15.65 | 15.69 | 15.15 | 15.17 | 15.17 | 1,784,500 |
Nov 08, 2022 | 15.70 | 16.00 | 15.47 | 15.75 | 15.75 | 1,619,700 |
Nov 07, 2022 | 15.64 | 15.77 | 15.32 | 15.66 | 15.66 | 1,673,900 |
Nov 04, 2022 | 15.12 | 15.56 | 15.00 | 15.55 | 15.55 | 1,427,300 |
Nov 03, 2022 | 15.33 | 15.33 | 14.85 | 14.92 | 14.92 | 2,173,000 |
Nov 02, 2022 | 16.10 | 16.18 | 15.42 | 15.44 | 15.44 | 2,649,800 |
Nov 01, 2022 | 16.36 | 16.45 | 16.01 | 16.14 | 16.14 | 1,321,300 |
Oct 31, 2022 | 15.89 | 16.27 | 15.63 | 16.12 | 16.12 | 1,668,600 |
Oct 28, 2022 | 15.82 | 16.07 | 15.56 | 15.98 | 15.98 | 1,741,900 |
Oct 27, 2022 | 15.76 | 15.99 | 15.55 | 15.83 | 15.83 | 2,017,100 |
Oct 26, 2022 | 15.22 | 15.85 | 15.22 | 15.68 | 15.68 | 1,386,100 |
Oct 25, 2022 | 14.78 | 15.39 | 14.74 | 15.28 | 15.28 | 1,730,000 |
Oct 24, 2022 | 14.72 | 14.80 | 14.30 | 14.63 | 14.63 | 3,263,100 |
Oct 21, 2022 | 14.34 | 14.75 | 14.19 | 14.60 | 14.60 | 2,962,700 |
Oct 20, 2022 | 14.29 | 14.44 | 14.03 | 14.32 | 14.32 | 1,966,500 |
Oct 19, 2022 | 14.56 | 14.63 | 14.17 | 14.29 | 14.29 | 1,821,900 |
Oct 18, 2022 | 14.77 | 15.00 | 14.58 | 14.70 | 14.70 | 1,965,700 |
Oct 17, 2022 | 14.42 | 14.65 | 14.21 | 14.49 | 14.49 | 1,929,500 |
Oct 14, 2022 | 14.68 | 14.90 | 14.19 | 14.19 | 14.19 | 1,079,800 |
Oct 13, 2022 | 14.07 | 14.55 | 13.65 | 14.52 | 14.52 | 1,999,100 |
Oct 12, 2022 | 14.20 | 14.56 | 13.92 | 14.46 | 14.46 | 1,694,800 |
Oct 11, 2022 | 14.26 | 14.60 | 13.91 | 14.14 | 14.14 | 1,805,900 |
Oct 10, 2022 | 14.41 | 14.48 | 14.16 | 14.34 | 14.34 | 1,667,600 |
Oct 07, 2022 | 14.41 | 14.55 | 14.20 | 14.34 | 14.34 | 2,337,100 |
Oct 06, 2022 | 14.58 | 14.90 | 14.51 | 14.69 | 14.69 | 1,550,700 |
Oct 05, 2022 | 14.05 | 14.64 | 13.99 | 14.58 | 14.58 | 1,543,700 |
Oct 04, 2022 | 14.33 | 14.63 | 14.22 | 14.38 | 14.38 | 1,408,300 |
Oct 03, 2022 | 14.04 | 14.11 | 13.67 | 13.96 | 13.96 | 1,730,300 |
Sept 30, 2022 | 13.88 | 14.41 | 13.84 | 13.90 | 13.90 | 1,683,400 |
Sept 29, 2022 | 14.16 | 14.19 | 13.69 | 14.01 | 14.01 | 1,741,500 |
Sept 28, 2022 | 14.42 | 14.66 | 14.29 | 14.39 | 14.39 | 1,719,700 |
Sept 27, 2022 | 14.12 | 14.39 | 13.96 | 14.37 | 14.37 | 1,468,000 |
Sept 26, 2022 | 14.04 | 14.39 | 13.90 | 13.92 | 13.92 | 2,075,700 |
Sept 23, 2022 | 14.18 | 14.34 | 13.84 | 14.14 | 14.14 | 2,328,100 |
Sept 22, 2022 | 14.50 | 14.59 | 14.22 | 14.36 | 14.36 | 1,861,400 |
Sept 21, 2022 | 15.07 | 15.21 | 14.55 | 14.55 | 14.55 | 1,940,600 |
Sept 20, 2022 | 15.15 | 15.25 | 14.86 | 14.97 | 14.97 | 1,554,000 |
Sept 19, 2022 | 15.27 | 15.43 | 15.07 | 15.42 | 15.42 | 1,371,600 |
Sept 16, 2022 | 15.40 | 15.55 | 15.07 | 15.38 | 15.38 | 2,070,300 |
Sept 15, 2022 | 15.39 | 15.88 | 15.38 | 15.55 | 15.55 | 1,375,700 |
Sept 14, 2022 | 15.47 | 15.61 | 15.19 | 15.52 | 15.52 | 1,482,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |