Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 21.36 | 21.52 | 21.32 | 21.44 | 21.44 | 1,704,300 |
Jan 26, 2023 | 21.53 | 21.68 | 21.36 | 21.68 | 21.68 | 1,517,300 |
Jan 25, 2023 | 21.03 | 21.38 | 21.03 | 21.36 | 21.36 | 2,348,000 |
Jan 24, 2023 | 21.08 | 21.33 | 21.04 | 21.23 | 21.23 | 1,540,800 |
Jan 23, 2023 | 21.04 | 21.27 | 21.00 | 21.25 | 21.25 | 2,108,400 |
Jan 20, 2023 | 20.97 | 21.19 | 20.91 | 21.17 | 21.17 | 3,232,600 |
Jan 19, 2023 | 21.07 | 21.14 | 20.83 | 21.02 | 21.02 | 3,337,800 |
Jan 18, 2023 | 21.70 | 21.71 | 21.29 | 21.30 | 21.30 | 3,053,300 |
Jan 17, 2023 | 21.16 | 21.27 | 21.10 | 21.21 | 21.21 | 2,427,400 |
Jan 13, 2023 | 20.35 | 20.79 | 20.32 | 20.78 | 20.78 | 1,489,700 |
Jan 12, 2023 | 20.56 | 20.69 | 20.46 | 20.65 | 20.65 | 1,840,200 |
Jan 11, 2023 | 20.30 | 20.44 | 20.27 | 20.42 | 20.42 | 1,649,200 |
Jan 10, 2023 | 20.07 | 20.25 | 20.00 | 20.24 | 20.24 | 1,786,900 |
Jan 09, 2023 | 20.15 | 20.27 | 19.98 | 19.99 | 19.99 | 2,929,800 |
Jan 06, 2023 | 19.41 | 19.93 | 19.36 | 19.89 | 19.89 | 2,614,200 |
Jan 05, 2023 | 19.51 | 19.57 | 19.41 | 19.56 | 19.56 | 1,910,000 |
Jan 04, 2023 | 19.52 | 19.71 | 19.48 | 19.69 | 19.69 | 2,567,800 |
Jan 03, 2023 | 19.02 | 19.17 | 18.85 | 18.96 | 18.96 | 2,006,000 |
Dec 30, 2022 | 18.71 | 18.80 | 18.55 | 18.67 | 18.67 | 1,592,400 |
Dec 29, 2022 | 18.78 | 18.83 | 18.74 | 18.80 | 18.80 | 1,217,500 |
Dec 28, 2022 | 18.71 | 18.77 | 18.54 | 18.54 | 18.54 | 1,226,200 |
Dec 27, 2022 | 18.63 | 18.74 | 18.58 | 18.64 | 18.64 | 1,001,400 |
Dec 23, 2022 | 18.52 | 18.67 | 18.50 | 18.62 | 18.62 | 1,608,000 |
Dec 22, 2022 | 18.56 | 18.60 | 18.17 | 18.39 | 18.39 | 1,633,200 |
Dec 21, 2022 | 18.38 | 18.70 | 18.36 | 18.52 | 18.52 | 2,391,500 |
Dec 20, 2022 | 17.92 | 18.11 | 17.92 | 18.03 | 18.03 | 2,115,000 |
Dec 19, 2022 | 17.96 | 18.07 | 17.80 | 17.87 | 17.87 | 2,440,500 |
Dec 16, 2022 | 17.78 | 17.83 | 17.60 | 17.75 | 17.75 | 2,505,700 |
Dec 15, 2022 | 18.11 | 18.14 | 17.87 | 17.92 | 17.92 | 1,898,100 |
Dec 14, 2022 | 18.53 | 18.63 | 18.33 | 18.42 | 18.42 | 1,776,900 |
Dec 13, 2022 | 18.90 | 18.94 | 18.64 | 18.76 | 18.76 | 3,502,600 |
Dec 12, 2022 | 18.13 | 18.26 | 18.04 | 18.26 | 18.26 | 2,021,500 |
Dec 09, 2022 | 18.22 | 18.40 | 18.22 | 18.24 | 18.24 | 1,686,400 |
Dec 08, 2022 | 18.15 | 18.24 | 18.08 | 18.19 | 18.19 | 1,586,300 |
Dec 07, 2022 | 18.23 | 18.35 | 18.16 | 18.23 | 18.23 | 1,665,800 |
Dec 06, 2022 | 18.54 | 18.59 | 18.19 | 18.29 | 18.29 | 2,203,500 |
Dec 05, 2022 | 18.77 | 18.86 | 18.44 | 18.48 | 18.48 | 2,741,000 |
Dec 02, 2022 | 18.38 | 18.50 | 18.37 | 18.46 | 18.46 | 1,379,400 |
Dec 01, 2022 | 18.63 | 18.70 | 18.40 | 18.49 | 18.49 | 1,958,100 |
Nov 30, 2022 | 18.30 | 18.45 | 18.00 | 18.44 | 18.44 | 3,324,500 |
Nov 29, 2022 | 18.17 | 18.33 | 18.13 | 18.26 | 18.26 | 1,362,200 |
Nov 28, 2022 | 18.38 | 18.44 | 18.05 | 18.06 | 18.06 | 1,568,500 |
Nov 25, 2022 | 18.42 | 18.56 | 18.37 | 18.55 | 18.55 | 1,195,900 |
Nov 23, 2022 | 18.34 | 18.51 | 18.32 | 18.46 | 18.46 | 1,264,400 |
Nov 22, 2022 | 18.32 | 18.40 | 18.24 | 18.35 | 18.35 | 1,830,200 |
Nov 21, 2022 | 18.24 | 18.38 | 18.17 | 18.33 | 18.33 | 1,908,200 |
Nov 18, 2022 | 18.35 | 18.43 | 18.24 | 18.31 | 18.31 | 1,255,600 |
Nov 17, 2022 | 17.98 | 18.28 | 17.96 | 18.27 | 18.27 | 2,083,700 |
Nov 16, 2022 | 18.39 | 18.42 | 18.25 | 18.32 | 18.32 | 1,610,000 |
Nov 15, 2022 | 18.65 | 18.71 | 18.29 | 18.43 | 18.43 | 3,189,700 |
Nov 14, 2022 | 18.37 | 18.48 | 18.24 | 18.27 | 18.27 | 2,996,700 |
Nov 11, 2022 | 18.27 | 18.68 | 18.21 | 18.60 | 18.60 | 4,186,800 |
Nov 10, 2022 | 17.10 | 17.56 | 17.00 | 17.54 | 17.54 | 4,309,700 |
Nov 09, 2022 | 16.49 | 16.68 | 16.41 | 16.42 | 16.42 | 2,211,400 |
Nov 08, 2022 | 16.54 | 16.67 | 16.40 | 16.53 | 16.53 | 1,712,800 |
Nov 07, 2022 | 16.40 | 16.56 | 16.35 | 16.52 | 16.52 | 2,740,300 |
Nov 04, 2022 | 16.08 | 16.43 | 16.08 | 16.43 | 16.43 | 3,712,400 |
Nov 03, 2022 | 15.60 | 15.80 | 15.58 | 15.69 | 15.69 | 2,427,600 |
Nov 02, 2022 | 15.92 | 16.23 | 15.72 | 15.72 | 15.72 | 2,317,200 |
Nov 01, 2022 | 16.16 | 16.21 | 15.92 | 15.95 | 15.95 | 1,970,300 |
Oct 31, 2022 | 15.90 | 15.99 | 15.83 | 15.86 | 15.86 | 2,250,600 |
Oct 28, 2022 | 16.00 | 16.20 | 15.91 | 16.15 | 16.15 | 2,649,500 |
Oct 27, 2022 | 16.17 | 16.25 | 15.94 | 15.94 | 15.94 | 2,869,600 |
Oct 26, 2022 | 16.20 | 16.37 | 16.05 | 16.16 | 16.16 | 3,975,300 |
Oct 25, 2022 | 16.10 | 16.43 | 16.10 | 16.42 | 16.42 | 3,940,500 |
Oct 24, 2022 | 15.09 | 15.28 | 15.06 | 15.18 | 15.18 | 3,616,600 |
Oct 21, 2022 | 14.44 | 14.94 | 14.40 | 14.93 | 14.93 | 2,718,900 |
Oct 20, 2022 | 14.77 | 14.97 | 14.68 | 14.73 | 14.73 | 2,620,600 |
Oct 19, 2022 | 14.85 | 14.93 | 14.63 | 14.75 | 14.75 | 2,167,900 |
Oct 18, 2022 | 15.13 | 15.18 | 14.80 | 14.95 | 14.95 | 2,446,800 |
Oct 17, 2022 | 14.61 | 14.82 | 14.57 | 14.59 | 14.59 | 2,681,600 |
Oct 14, 2022 | 14.72 | 14.81 | 14.16 | 14.18 | 14.18 | 6,528,700 |
Oct 13, 2022 | 13.88 | 14.74 | 13.80 | 14.67 | 14.67 | 4,240,500 |
Oct 12, 2022 | 14.00 | 14.14 | 13.91 | 13.99 | 13.99 | 1,917,900 |
Oct 11, 2022 | 14.36 | 14.44 | 14.07 | 14.15 | 14.15 | 3,524,800 |
Oct 10, 2022 | 14.70 | 14.73 | 14.33 | 14.41 | 14.41 | 3,233,400 |
Oct 07, 2022 | 14.83 | 14.88 | 14.60 | 14.66 | 14.66 | 3,154,200 |
Oct 06, 2022 | 14.87 | 15.05 | 14.72 | 14.76 | 14.76 | 4,587,200 |
Oct 05, 2022 | 15.38 | 15.44 | 15.15 | 15.35 | 15.35 | 2,278,700 |
Oct 04, 2022 | 15.23 | 15.81 | 15.23 | 15.77 | 15.77 | 4,147,900 |
Oct 03, 2022 | 14.63 | 14.89 | 14.44 | 14.79 | 14.79 | 2,261,900 |
Sept 30, 2022 | 14.62 | 14.84 | 14.47 | 14.51 | 14.51 | 3,180,000 |
Sept 29, 2022 | 14.62 | 14.69 | 14.39 | 14.67 | 14.67 | 3,249,500 |
Sept 28, 2022 | 14.60 | 15.07 | 14.57 | 15.03 | 15.03 | 2,618,000 |
Sept 27, 2022 | 14.80 | 14.90 | 14.48 | 14.61 | 14.61 | 3,371,200 |
Sept 26, 2022 | 14.73 | 14.94 | 14.56 | 14.62 | 14.62 | 3,564,900 |
Sept 23, 2022 | 15.19 | 15.20 | 14.73 | 14.91 | 14.91 | 3,227,400 |
Sept 22, 2022 | 15.90 | 15.92 | 15.48 | 15.50 | 15.50 | 2,170,600 |
Sept 21, 2022 | 16.11 | 16.29 | 15.88 | 15.90 | 15.90 | 2,524,500 |
Sept 20, 2022 | 16.25 | 16.26 | 15.98 | 16.14 | 16.14 | 2,321,200 |
Sept 19, 2022 | 16.08 | 16.46 | 16.07 | 16.44 | 16.44 | 1,658,500 |
Sept 16, 2022 | 16.55 | 16.56 | 16.25 | 16.43 | 16.43 | 1,845,700 |
Sept 15, 2022 | 16.71 | 17.00 | 16.70 | 16.83 | 16.83 | 1,414,700 |
Sept 14, 2022 | 16.60 | 16.81 | 16.51 | 16.68 | 16.68 | 2,292,900 |
Sept 13, 2022 | 16.85 | 17.15 | 16.79 | 16.84 | 16.84 | 2,686,300 |
Sept 12, 2022 | 16.86 | 17.05 | 16.83 | 16.88 | 16.88 | 2,001,700 |
Sept 09, 2022 | 16.53 | 16.63 | 16.47 | 16.56 | 16.56 | 1,682,600 |
Sept 08, 2022 | 15.64 | 16.11 | 15.60 | 16.11 | 16.11 | 2,517,000 |
Sept 07, 2022 | 15.39 | 15.76 | 15.37 | 15.70 | 15.70 | 1,698,700 |
Sept 06, 2022 | 15.85 | 15.89 | 15.55 | 15.62 | 15.62 | 2,779,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |