Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 16.48 | 16.74 | 16.48 | 16.58 | 16.58 | 219,700 |
Feb 01, 2023 | 16.56 | 16.56 | 16.30 | 16.37 | 16.37 | 484,400 |
Jan 31, 2023 | 16.61 | 16.69 | 16.47 | 16.52 | 16.52 | 185,800 |
Jan 30, 2023 | 16.50 | 16.75 | 16.47 | 16.62 | 16.62 | 125,200 |
Jan 30, 2023 | 0.074 Dividend | |||||
Jan 27, 2023 | 16.67 | 16.80 | 16.66 | 16.70 | 16.63 | 81,200 |
Jan 26, 2023 | 16.83 | 16.88 | 16.66 | 16.72 | 16.65 | 58,900 |
Jan 25, 2023 | 16.70 | 16.84 | 16.64 | 16.78 | 16.71 | 65,300 |
Jan 24, 2023 | 16.90 | 17.07 | 16.76 | 16.82 | 16.75 | 110,500 |
Jan 23, 2023 | 16.74 | 17.04 | 16.72 | 16.92 | 16.85 | 147,300 |
Jan 20, 2023 | 16.59 | 16.85 | 16.52 | 16.73 | 16.66 | 80,300 |
Jan 19, 2023 | 16.78 | 16.86 | 16.62 | 16.62 | 16.55 | 105,500 |
Jan 18, 2023 | 16.90 | 17.03 | 16.81 | 16.81 | 16.74 | 137,800 |
Jan 17, 2023 | 16.75 | 16.90 | 16.65 | 16.90 | 16.83 | 73,500 |
Jan 16, 2023 | 16.77 | 16.80 | 16.67 | 16.74 | 16.67 | 29,700 |
Jan 13, 2023 | 16.52 | 16.77 | 16.41 | 16.77 | 16.70 | 121,900 |
Jan 12, 2023 | 16.58 | 16.62 | 16.44 | 16.62 | 16.55 | 138,200 |
Jan 11, 2023 | 16.08 | 16.52 | 16.08 | 16.52 | 16.45 | 157,500 |
Jan 10, 2023 | 16.07 | 16.18 | 16.02 | 16.11 | 16.04 | 136,900 |
Jan 09, 2023 | 16.06 | 16.15 | 15.96 | 16.07 | 16.00 | 123,300 |
Jan 06, 2023 | 16.14 | 16.19 | 16.04 | 16.11 | 16.04 | 238,600 |
Jan 05, 2023 | 16.21 | 16.21 | 16.00 | 16.16 | 16.09 | 115,800 |
Jan 04, 2023 | 16.09 | 16.38 | 16.09 | 16.33 | 16.26 | 114,400 |
Jan 03, 2023 | 15.97 | 16.12 | 15.84 | 16.03 | 15.96 | 146,200 |
Dec 30, 2022 | 15.84 | 15.99 | 15.83 | 15.86 | 15.79 | 87,100 |
Dec 29, 2022 | 15.56 | 16.04 | 15.56 | 15.88 | 15.81 | 119,600 |
Dec 29, 2022 | 0.074 Dividend | |||||
Dec 28, 2022 | 15.91 | 16.12 | 15.64 | 15.67 | 15.53 | 117,300 |
Dec 23, 2022 | 15.92 | 16.07 | 15.90 | 16.04 | 15.89 | 63,500 |
Dec 22, 2022 | 16.05 | 16.38 | 15.81 | 15.94 | 15.79 | 133,500 |
Dec 21, 2022 | 15.64 | 16.17 | 15.64 | 16.17 | 16.02 | 226,700 |
Dec 20, 2022 | 15.40 | 15.57 | 15.36 | 15.57 | 15.43 | 110,800 |
Dec 19, 2022 | 15.89 | 15.92 | 15.49 | 15.49 | 15.35 | 97,700 |
Dec 16, 2022 | 15.99 | 16.05 | 15.84 | 15.85 | 15.71 | 301,200 |
Dec 15, 2022 | 16.07 | 16.22 | 15.94 | 16.08 | 15.93 | 68,400 |
Dec 14, 2022 | 16.01 | 16.31 | 16.00 | 16.14 | 15.99 | 89,900 |
Dec 13, 2022 | 16.20 | 16.20 | 15.87 | 16.10 | 15.95 | 95,300 |
Dec 12, 2022 | 16.01 | 16.08 | 15.83 | 15.92 | 15.77 | 55,500 |
Dec 09, 2022 | 15.92 | 16.05 | 15.90 | 16.04 | 15.89 | 106,200 |
Dec 08, 2022 | 16.19 | 16.26 | 15.94 | 16.00 | 15.85 | 146,000 |
Dec 07, 2022 | 16.10 | 16.22 | 16.05 | 16.15 | 16.00 | 157,600 |
Dec 06, 2022 | 16.00 | 16.21 | 16.00 | 16.09 | 15.94 | 111,300 |
Dec 05, 2022 | 16.23 | 16.23 | 16.05 | 16.06 | 15.91 | 44,700 |
Dec 02, 2022 | 16.25 | 16.30 | 16.10 | 16.10 | 15.95 | 89,100 |
Dec 01, 2022 | 16.47 | 16.47 | 16.29 | 16.31 | 16.16 | 82,800 |
Nov 30, 2022 | 16.23 | 16.30 | 16.13 | 16.27 | 16.12 | 151,800 |
Nov 29, 2022 | 16.13 | 16.34 | 16.06 | 16.32 | 16.17 | 42,200 |
Nov 29, 2022 | 0.074 Dividend | |||||
Nov 28, 2022 | 16.22 | 16.33 | 16.12 | 16.21 | 15.99 | 94,600 |
Nov 25, 2022 | 16.23 | 16.44 | 16.23 | 16.44 | 16.22 | 77,300 |
Nov 24, 2022 | 16.20 | 16.32 | 16.20 | 16.30 | 16.08 | 59,100 |
Nov 23, 2022 | 16.39 | 16.39 | 16.09 | 16.26 | 16.04 | 64,900 |
Nov 22, 2022 | 16.09 | 16.39 | 15.96 | 16.34 | 16.12 | 147,100 |
Nov 21, 2022 | 15.96 | 16.19 | 15.96 | 16.07 | 15.85 | 59,500 |
Nov 18, 2022 | 15.98 | 16.18 | 15.90 | 16.14 | 15.92 | 171,300 |
Nov 17, 2022 | 15.43 | 15.96 | 15.43 | 15.92 | 15.70 | 166,800 |
Nov 16, 2022 | 15.62 | 15.75 | 15.60 | 15.64 | 15.43 | 78,100 |
Nov 15, 2022 | 15.88 | 15.94 | 15.72 | 15.72 | 15.51 | 86,000 |
Nov 14, 2022 | 15.95 | 16.04 | 15.72 | 15.76 | 15.54 | 152,600 |
Nov 11, 2022 | 15.99 | 16.05 | 15.84 | 15.98 | 15.76 | 86,600 |
Nov 10, 2022 | 15.55 | 15.90 | 15.47 | 15.89 | 15.67 | 305,200 |
Nov 09, 2022 | 15.50 | 15.60 | 15.30 | 15.34 | 15.13 | 81,300 |
Nov 08, 2022 | 15.60 | 15.61 | 15.40 | 15.58 | 15.37 | 153,200 |
Nov 07, 2022 | 15.42 | 15.65 | 15.28 | 15.56 | 15.35 | 207,500 |
Nov 04, 2022 | 15.18 | 15.18 | 14.86 | 15.10 | 14.89 | 112,200 |
Nov 03, 2022 | 14.84 | 15.10 | 14.72 | 14.96 | 14.76 | 173,300 |
Nov 02, 2022 | 15.00 | 15.11 | 14.85 | 14.98 | 14.78 | 197,300 |
Nov 01, 2022 | 15.04 | 15.20 | 14.92 | 15.04 | 14.83 | 92,800 |
Oct 31, 2022 | 15.01 | 15.05 | 14.90 | 14.91 | 14.71 | 138,700 |
Oct 28, 2022 | 15.04 | 15.17 | 14.95 | 15.14 | 14.93 | 77,400 |
Oct 28, 2022 | 0.074 Dividend | |||||
Oct 27, 2022 | 15.11 | 15.30 | 15.07 | 15.14 | 14.86 | 107,600 |
Oct 26, 2022 | 14.79 | 15.14 | 14.74 | 15.12 | 14.84 | 316,100 |
Oct 25, 2022 | 14.45 | 14.86 | 14.45 | 14.76 | 14.49 | 307,500 |
Oct 24, 2022 | 14.55 | 14.63 | 14.42 | 14.61 | 14.34 | 254,000 |
Oct 21, 2022 | 14.30 | 14.56 | 14.12 | 14.52 | 14.25 | 183,300 |
Oct 20, 2022 | 14.30 | 14.50 | 14.30 | 14.33 | 14.07 | 146,900 |
Oct 19, 2022 | 14.55 | 14.55 | 14.18 | 14.35 | 14.08 | 141,700 |
Oct 18, 2022 | 14.79 | 14.99 | 14.45 | 14.69 | 14.42 | 251,600 |
Oct 17, 2022 | 14.38 | 14.70 | 14.38 | 14.69 | 14.42 | 187,300 |
Oct 14, 2022 | 14.34 | 14.51 | 14.17 | 14.22 | 13.96 | 140,200 |
Oct 13, 2022 | 13.78 | 14.36 | 13.69 | 14.32 | 14.06 | 160,000 |
Oct 12, 2022 | 13.78 | 14.16 | 13.68 | 13.97 | 13.71 | 186,400 |
Oct 11, 2022 | 14.00 | 14.07 | 13.76 | 13.82 | 13.56 | 177,800 |
Oct 07, 2022 | 14.03 | 14.15 | 13.89 | 14.08 | 13.82 | 156,000 |
Oct 06, 2022 | 14.50 | 14.54 | 14.07 | 14.13 | 13.87 | 206,900 |
Oct 05, 2022 | 14.67 | 14.87 | 14.37 | 14.50 | 14.23 | 150,800 |
Oct 04, 2022 | 14.67 | 14.85 | 14.60 | 14.81 | 14.54 | 187,300 |
Oct 03, 2022 | 14.28 | 14.60 | 14.24 | 14.55 | 14.28 | 187,800 |
Sept 30, 2022 | 13.95 | 14.35 | 13.95 | 14.26 | 14.00 | 281,900 |
Sept 29, 2022 | 14.18 | 14.18 | 13.90 | 13.91 | 13.65 | 168,800 |
Sept 28, 2022 | 13.94 | 14.29 | 13.80 | 14.23 | 13.97 | 205,800 |
Sept 28, 2022 | 0.074 Dividend | |||||
Sept 27, 2022 | 14.33 | 14.36 | 13.99 | 14.00 | 13.67 | 177,400 |
Sept 26, 2022 | 14.61 | 14.71 | 14.16 | 14.23 | 13.89 | 315,100 |
Sept 23, 2022 | 15.00 | 15.00 | 14.59 | 14.69 | 14.34 | 417,800 |
Sept 22, 2022 | 15.48 | 15.48 | 15.01 | 15.06 | 14.70 | 207,700 |
Sept 21, 2022 | 15.50 | 15.61 | 15.36 | 15.39 | 15.03 | 122,500 |
Sept 20, 2022 | 15.74 | 15.85 | 15.40 | 15.49 | 15.12 | 147,100 |
Sept 19, 2022 | 15.64 | 15.92 | 15.64 | 15.89 | 15.51 | 103,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |