Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 16.71 | 16.82 | 16.10 | 16.42 | 16.42 | 1,153,200 |
Feb 03, 2023 | 16.50 | 17.17 | 16.42 | 16.71 | 16.71 | 1,016,900 |
Feb 02, 2023 | 17.09 | 17.17 | 16.38 | 16.51 | 16.51 | 1,236,500 |
Feb 01, 2023 | 17.63 | 17.70 | 16.60 | 17.09 | 17.09 | 1,155,800 |
Jan 31, 2023 | 17.40 | 17.78 | 17.18 | 17.75 | 17.75 | 1,133,600 |
Jan 30, 2023 | 17.51 | 17.74 | 17.34 | 17.45 | 17.45 | 1,324,200 |
Jan 27, 2023 | 17.99 | 18.17 | 17.67 | 17.90 | 17.90 | 1,065,600 |
Jan 26, 2023 | 17.75 | 17.99 | 17.09 | 17.99 | 17.99 | 1,516,900 |
Jan 25, 2023 | 17.43 | 17.57 | 17.09 | 17.52 | 17.52 | 1,369,100 |
Jan 24, 2023 | 17.76 | 17.90 | 17.41 | 17.57 | 17.57 | 797,400 |
Jan 23, 2023 | 17.71 | 17.86 | 17.45 | 17.75 | 17.75 | 1,286,100 |
Jan 20, 2023 | 17.87 | 17.91 | 17.55 | 17.70 | 17.70 | 852,300 |
Jan 19, 2023 | 17.28 | 17.92 | 17.28 | 17.77 | 17.77 | 791,200 |
Jan 18, 2023 | 17.70 | 18.02 | 17.34 | 17.35 | 17.35 | 977,500 |
Jan 17, 2023 | 17.50 | 17.62 | 17.20 | 17.58 | 17.58 | 907,400 |
Jan 13, 2023 | 17.36 | 17.46 | 17.06 | 17.38 | 17.38 | 631,500 |
Jan 12, 2023 | 17.10 | 17.41 | 16.95 | 17.38 | 17.38 | 599,600 |
Jan 11, 2023 | 16.82 | 17.06 | 16.63 | 16.79 | 16.79 | 929,300 |
Jan 10, 2023 | 16.38 | 16.59 | 16.16 | 16.57 | 16.57 | 1,544,900 |
Jan 09, 2023 | 16.74 | 16.81 | 16.36 | 16.44 | 16.44 | 865,200 |
Jan 06, 2023 | 16.32 | 16.48 | 16.17 | 16.28 | 16.28 | 633,000 |
Jan 05, 2023 | 16.05 | 16.30 | 15.89 | 16.00 | 16.00 | 755,400 |
Jan 04, 2023 | 16.04 | 16.39 | 15.77 | 16.13 | 16.13 | 1,425,500 |
Jan 03, 2023 | 17.41 | 17.43 | 16.10 | 16.20 | 16.20 | 1,450,700 |
Dec 30, 2022 | 17.29 | 17.82 | 17.25 | 17.65 | 17.65 | 821,800 |
Dec 29, 2022 | 16.77 | 17.55 | 16.68 | 17.41 | 17.41 | 850,400 |
Dec 28, 2022 | 17.64 | 17.64 | 16.90 | 16.93 | 16.93 | 743,400 |
Dec 27, 2022 | 17.80 | 17.92 | 17.36 | 17.72 | 17.72 | 1,314,400 |
Dec 23, 2022 | 17.00 | 17.63 | 16.96 | 17.62 | 17.62 | 748,700 |
Dec 22, 2022 | 17.37 | 17.50 | 16.43 | 16.76 | 16.76 | 878,600 |
Dec 21, 2022 | 17.06 | 17.48 | 16.87 | 17.45 | 17.45 | 1,152,600 |
Dec 20, 2022 | 16.23 | 16.77 | 16.23 | 16.67 | 16.67 | 693,400 |
Dec 19, 2022 | 16.62 | 16.74 | 16.17 | 16.36 | 16.36 | 814,300 |
Dec 16, 2022 | 16.33 | 16.55 | 16.00 | 16.43 | 16.43 | 1,397,000 |
Dec 15, 2022 | 16.72 | 16.83 | 16.30 | 16.76 | 16.76 | 993,200 |
Dec 14, 2022 | 16.95 | 17.11 | 16.42 | 16.92 | 16.92 | 1,309,800 |
Dec 13, 2022 | 16.96 | 17.19 | 16.62 | 16.73 | 16.73 | 1,293,700 |
Dec 12, 2022 | 16.29 | 16.75 | 16.19 | 16.55 | 16.55 | 1,411,100 |
Dec 09, 2022 | 16.63 | 16.95 | 16.14 | 16.14 | 16.14 | 1,444,000 |
Dec 08, 2022 | 17.10 | 17.31 | 16.57 | 16.70 | 16.70 | 2,172,500 |
Dec 07, 2022 | 16.67 | 17.13 | 16.51 | 16.60 | 16.60 | 1,469,100 |
Dec 06, 2022 | 17.11 | 17.64 | 16.68 | 16.76 | 16.76 | 1,725,100 |
Dec 05, 2022 | 18.50 | 18.74 | 17.19 | 17.22 | 17.22 | 1,300,500 |
Dec 02, 2022 | 17.76 | 18.41 | 17.70 | 18.14 | 18.14 | 1,108,500 |
Dec 01, 2022 | 18.88 | 18.92 | 17.88 | 17.92 | 17.92 | 1,468,500 |
Nov 30, 2022 | 18.80 | 18.97 | 18.37 | 18.58 | 18.58 | 1,559,500 |
Nov 29, 2022 | 18.43 | 18.85 | 18.25 | 18.44 | 18.44 | 1,325,200 |
Nov 29, 2022 | 0.055 Dividend | |||||
Nov 28, 2022 | 17.83 | 18.39 | 17.63 | 18.22 | 18.16 | 2,605,400 |
Nov 25, 2022 | 18.67 | 18.75 | 18.38 | 18.43 | 18.37 | 958,400 |
Nov 23, 2022 | 18.49 | 18.72 | 18.34 | 18.53 | 18.47 | 2,155,300 |
Nov 22, 2022 | 18.44 | 18.90 | 18.14 | 18.81 | 18.75 | 2,143,700 |
Nov 21, 2022 | 18.16 | 18.30 | 17.11 | 18.08 | 18.03 | 3,129,400 |
Nov 18, 2022 | 17.56 | 18.77 | 17.40 | 18.71 | 18.65 | 2,849,200 |
Nov 17, 2022 | 18.00 | 18.42 | 17.62 | 18.40 | 18.34 | 1,652,300 |
Nov 16, 2022 | 18.80 | 18.86 | 18.36 | 18.36 | 18.30 | 1,317,200 |
Nov 15, 2022 | 18.81 | 19.23 | 18.39 | 19.20 | 19.14 | 1,250,400 |
Nov 14, 2022 | 18.70 | 19.08 | 18.61 | 18.66 | 18.60 | 1,580,300 |
Nov 11, 2022 | 18.32 | 18.98 | 18.27 | 18.76 | 18.70 | 1,360,100 |
Nov 10, 2022 | 18.00 | 18.07 | 17.63 | 17.97 | 17.92 | 1,563,700 |
Nov 09, 2022 | 18.31 | 18.43 | 17.48 | 17.53 | 17.48 | 1,633,900 |
Nov 08, 2022 | 18.64 | 18.91 | 18.43 | 18.73 | 18.67 | 1,079,000 |
Nov 07, 2022 | 18.50 | 18.96 | 18.25 | 18.77 | 18.71 | 1,627,200 |
Nov 04, 2022 | 17.92 | 18.99 | 17.92 | 18.28 | 18.22 | 3,165,000 |
Nov 03, 2022 | 16.91 | 17.47 | 16.76 | 17.25 | 17.20 | 1,783,000 |
Nov 02, 2022 | 17.37 | 17.51 | 16.82 | 17.05 | 17.00 | 1,374,300 |
Nov 01, 2022 | 17.69 | 17.78 | 17.25 | 17.32 | 17.27 | 2,001,900 |
Oct 31, 2022 | 16.82 | 17.36 | 16.65 | 17.31 | 17.26 | 1,850,500 |
Oct 28, 2022 | 17.15 | 17.25 | 16.60 | 16.93 | 16.88 | 1,336,800 |
Oct 27, 2022 | 17.66 | 17.80 | 17.01 | 17.04 | 16.99 | 1,437,700 |
Oct 26, 2022 | 17.02 | 17.51 | 16.81 | 17.35 | 17.30 | 1,511,700 |
Oct 25, 2022 | 17.19 | 17.37 | 16.93 | 16.96 | 16.91 | 1,652,000 |
Oct 24, 2022 | 16.79 | 17.23 | 16.62 | 17.15 | 17.10 | 2,158,900 |
Oct 21, 2022 | 16.60 | 16.83 | 16.29 | 16.78 | 16.73 | 1,604,000 |
Oct 20, 2022 | 16.54 | 16.89 | 16.45 | 16.59 | 16.54 | 1,864,200 |
Oct 19, 2022 | 15.75 | 16.43 | 15.64 | 16.29 | 16.24 | 1,637,300 |
Oct 18, 2022 | 15.82 | 15.96 | 15.26 | 15.62 | 15.57 | 1,029,300 |
Oct 17, 2022 | 15.37 | 15.88 | 15.37 | 15.61 | 15.56 | 1,252,000 |
Oct 14, 2022 | 15.65 | 15.88 | 15.06 | 15.07 | 15.02 | 1,294,500 |
Oct 13, 2022 | 15.09 | 16.30 | 15.05 | 15.89 | 15.84 | 2,058,800 |
Oct 12, 2022 | 15.31 | 15.82 | 15.08 | 15.56 | 15.51 | 1,485,000 |
Oct 11, 2022 | 15.38 | 15.86 | 15.01 | 15.40 | 15.35 | 1,807,000 |
Oct 10, 2022 | 16.09 | 16.24 | 15.47 | 15.79 | 15.74 | 1,526,600 |
Oct 07, 2022 | 16.30 | 16.80 | 16.12 | 16.16 | 16.11 | 3,280,100 |
Oct 06, 2022 | 15.49 | 16.18 | 15.49 | 16.15 | 16.10 | 2,201,700 |
Oct 05, 2022 | 15.43 | 15.80 | 14.82 | 15.66 | 15.61 | 2,075,600 |
Oct 04, 2022 | 15.31 | 15.62 | 15.11 | 15.38 | 15.33 | 2,120,900 |
Oct 03, 2022 | 14.98 | 15.22 | 14.73 | 15.01 | 14.96 | 1,730,100 |
Sept 30, 2022 | 14.00 | 14.46 | 13.79 | 14.17 | 14.13 | 1,406,700 |
Sept 29, 2022 | 14.00 | 14.33 | 13.48 | 14.25 | 14.21 | 2,437,900 |
Sept 28, 2022 | 13.08 | 14.29 | 12.97 | 14.22 | 14.18 | 2,186,800 |
Sept 27, 2022 | 12.71 | 13.04 | 12.43 | 12.97 | 12.93 | 2,158,000 |
Sept 26, 2022 | 13.16 | 13.33 | 12.39 | 12.51 | 12.47 | 2,854,600 |
Sept 23, 2022 | 13.84 | 13.86 | 13.22 | 13.35 | 13.31 | 2,596,000 |
Sept 22, 2022 | 15.27 | 15.45 | 14.54 | 14.55 | 14.51 | 1,216,100 |
Sept 21, 2022 | 15.78 | 15.93 | 14.96 | 14.96 | 14.91 | 1,169,700 |
Sept 20, 2022 | 15.52 | 15.58 | 15.04 | 15.48 | 15.43 | 1,782,200 |
Sept 19, 2022 | 14.75 | 15.68 | 14.75 | 15.62 | 15.57 | 1,466,400 |
Sept 16, 2022 | 15.56 | 15.62 | 14.95 | 15.42 | 15.37 | 1,503,600 |
Sept 15, 2022 | 15.59 | 15.99 | 15.47 | 15.68 | 15.63 | 1,061,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |