Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 18.46 | 18.58 | 18.16 | 18.52 | 18.52 | 158,300 |
Feb 03, 2023 | 18.91 | 18.92 | 18.44 | 18.49 | 18.49 | 147,700 |
Feb 02, 2023 | 18.81 | 19.00 | 18.52 | 18.83 | 18.83 | 92,300 |
Feb 01, 2023 | 18.90 | 18.93 | 18.54 | 18.65 | 18.65 | 101,600 |
Jan 31, 2023 | 18.63 | 18.87 | 18.56 | 18.86 | 18.86 | 96,700 |
Jan 30, 2023 | 18.84 | 19.13 | 18.43 | 18.58 | 18.58 | 140,400 |
Jan 27, 2023 | 19.31 | 19.33 | 18.97 | 19.07 | 19.07 | 259,500 |
Jan 27, 2023 | 0.35 Dividend | |||||
Jan 26, 2023 | 19.47 | 19.73 | 19.37 | 19.72 | 19.37 | 154,400 |
Jan 25, 2023 | 19.55 | 19.55 | 19.00 | 19.39 | 19.05 | 65,400 |
Jan 24, 2023 | 19.80 | 19.80 | 19.38 | 19.65 | 19.30 | 40,400 |
Jan 23, 2023 | 19.63 | 19.85 | 19.37 | 19.70 | 19.35 | 160,900 |
Jan 20, 2023 | 19.33 | 19.53 | 19.25 | 19.50 | 19.15 | 67,300 |
Jan 19, 2023 | 19.27 | 19.49 | 19.03 | 19.44 | 19.09 | 39,600 |
Jan 18, 2023 | 19.49 | 19.49 | 19.17 | 19.25 | 18.91 | 51,200 |
Jan 17, 2023 | 19.29 | 19.39 | 19.09 | 19.38 | 19.04 | 86,000 |
Jan 13, 2023 | 19.14 | 19.25 | 19.14 | 19.20 | 18.86 | 29,000 |
Jan 12, 2023 | 18.93 | 19.36 | 18.93 | 19.22 | 18.88 | 135,600 |
Jan 11, 2023 | 18.77 | 19.03 | 18.75 | 19.03 | 18.69 | 106,400 |
Jan 10, 2023 | 19.03 | 19.03 | 18.73 | 18.73 | 18.40 | 340,500 |
Jan 09, 2023 | 19.55 | 19.56 | 18.78 | 18.94 | 18.60 | 119,200 |
Jan 06, 2023 | 18.82 | 19.11 | 18.70 | 19.09 | 18.75 | 181,300 |
Jan 05, 2023 | 18.29 | 18.56 | 18.20 | 18.56 | 18.23 | 132,500 |
Jan 04, 2023 | 17.90 | 18.43 | 17.86 | 18.25 | 17.93 | 145,500 |
Jan 03, 2023 | 18.17 | 18.17 | 17.89 | 18.00 | 17.68 | 73,800 |
Dec 30, 2022 | 17.95 | 18.22 | 17.90 | 18.12 | 17.80 | 123,800 |
Dec 29, 2022 | 17.74 | 18.11 | 17.74 | 18.10 | 17.78 | 175,100 |
Dec 28, 2022 | 18.18 | 18.24 | 17.81 | 17.84 | 17.52 | 120,800 |
Dec 27, 2022 | 18.25 | 18.34 | 18.03 | 18.23 | 17.91 | 114,200 |
Dec 23, 2022 | 17.35 | 18.41 | 17.34 | 18.35 | 18.02 | 115,900 |
Dec 22, 2022 | 17.95 | 18.05 | 17.70 | 17.97 | 17.65 | 97,100 |
Dec 21, 2022 | 17.56 | 18.06 | 17.49 | 17.89 | 17.57 | 182,000 |
Dec 20, 2022 | 17.32 | 17.81 | 17.32 | 17.47 | 17.16 | 342,200 |
Dec 19, 2022 | 17.76 | 17.90 | 17.37 | 17.44 | 17.13 | 382,400 |
Dec 16, 2022 | 17.11 | 17.88 | 17.04 | 17.77 | 17.45 | 824,100 |
Dec 15, 2022 | 17.35 | 17.64 | 17.10 | 17.39 | 17.08 | 313,800 |
Dec 14, 2022 | 18.02 | 18.02 | 17.39 | 17.43 | 17.12 | 263,200 |
Dec 13, 2022 | 17.99 | 18.11 | 17.51 | 17.97 | 17.65 | 410,800 |
Dec 12, 2022 | 17.83 | 17.93 | 17.64 | 17.87 | 17.55 | 271,600 |
Dec 09, 2022 | 18.45 | 18.45 | 17.67 | 17.91 | 17.59 | 320,200 |
Dec 08, 2022 | 18.69 | 18.84 | 18.35 | 18.67 | 18.34 | 279,200 |
Dec 07, 2022 | 18.37 | 18.77 | 18.35 | 18.63 | 18.30 | 190,000 |
Dec 06, 2022 | 18.72 | 18.86 | 18.34 | 18.53 | 18.20 | 142,100 |
Dec 05, 2022 | 19.50 | 19.50 | 18.77 | 18.86 | 18.53 | 202,800 |
Dec 02, 2022 | 18.54 | 19.52 | 18.54 | 19.45 | 19.10 | 196,900 |
Dec 01, 2022 | 18.90 | 18.90 | 18.70 | 18.71 | 18.38 | 125,900 |
Nov 30, 2022 | 18.42 | 18.94 | 18.42 | 18.72 | 18.39 | 478,200 |
Nov 29, 2022 | 18.38 | 18.45 | 18.16 | 18.33 | 18.00 | 179,600 |
Nov 28, 2022 | 18.29 | 18.50 | 18.16 | 18.36 | 18.03 | 191,600 |
Nov 25, 2022 | 18.71 | 18.89 | 18.61 | 18.65 | 18.32 | 76,500 |
Nov 23, 2022 | 19.44 | 19.56 | 18.65 | 18.83 | 18.50 | 196,200 |
Nov 22, 2022 | 19.14 | 19.71 | 19.11 | 19.61 | 19.26 | 193,700 |
Nov 21, 2022 | 18.87 | 19.14 | 18.43 | 19.11 | 18.77 | 168,100 |
Nov 18, 2022 | 18.83 | 19.07 | 18.61 | 18.96 | 18.62 | 69,900 |
Nov 17, 2022 | 18.69 | 18.93 | 18.63 | 18.82 | 18.49 | 57,100 |
Nov 16, 2022 | 18.67 | 19.01 | 18.56 | 18.99 | 18.65 | 75,800 |
Nov 15, 2022 | 18.98 | 19.21 | 18.65 | 18.68 | 18.35 | 107,000 |
Nov 14, 2022 | 19.01 | 19.44 | 18.81 | 18.82 | 18.49 | 126,000 |
Nov 11, 2022 | 19.05 | 19.27 | 18.92 | 19.00 | 18.66 | 106,700 |
Nov 10, 2022 | 18.74 | 18.91 | 18.50 | 18.87 | 18.54 | 161,800 |
Nov 09, 2022 | 18.50 | 18.76 | 18.37 | 18.43 | 18.10 | 161,900 |
Nov 08, 2022 | 18.78 | 18.78 | 18.54 | 18.72 | 18.39 | 152,400 |
Nov 07, 2022 | 18.64 | 18.95 | 18.52 | 18.69 | 18.36 | 136,500 |
Nov 04, 2022 | 18.84 | 18.90 | 18.52 | 18.68 | 18.35 | 195,000 |
Nov 03, 2022 | 18.48 | 18.74 | 18.35 | 18.52 | 18.19 | 203,100 |
Nov 02, 2022 | 19.10 | 19.10 | 18.54 | 18.68 | 18.35 | 140,100 |
Nov 01, 2022 | 19.10 | 19.23 | 18.89 | 19.06 | 18.72 | 248,400 |
Oct 31, 2022 | 18.80 | 19.15 | 18.73 | 18.84 | 18.51 | 219,600 |
Oct 28, 2022 | 18.56 | 18.98 | 18.40 | 18.97 | 18.63 | 145,200 |
Oct 28, 2022 | 0.35 Dividend | |||||
Oct 27, 2022 | 18.87 | 19.15 | 18.75 | 18.90 | 18.22 | 118,000 |
Oct 26, 2022 | 18.65 | 18.81 | 18.57 | 18.73 | 18.06 | 69,400 |
Oct 25, 2022 | 18.60 | 18.83 | 18.44 | 18.70 | 18.03 | 116,700 |
Oct 24, 2022 | 18.84 | 18.84 | 18.36 | 18.54 | 17.87 | 95,900 |
Oct 21, 2022 | 18.45 | 18.86 | 18.23 | 18.70 | 18.03 | 171,900 |
Oct 20, 2022 | 18.51 | 18.53 | 18.11 | 18.33 | 17.67 | 163,600 |
Oct 19, 2022 | 18.45 | 18.45 | 17.91 | 18.33 | 17.67 | 141,400 |
Oct 18, 2022 | 17.92 | 18.86 | 17.92 | 18.59 | 17.92 | 1,101,800 |
Oct 17, 2022 | 17.67 | 17.95 | 17.63 | 17.92 | 17.28 | 72,400 |
Oct 14, 2022 | 17.50 | 17.58 | 17.37 | 17.53 | 16.90 | 77,000 |
Oct 13, 2022 | 16.85 | 17.61 | 16.83 | 17.51 | 16.88 | 73,800 |
Oct 12, 2022 | 17.04 | 17.18 | 16.76 | 17.04 | 16.43 | 80,800 |
Oct 11, 2022 | 16.77 | 17.10 | 16.45 | 17.05 | 16.44 | 98,400 |
Oct 10, 2022 | 17.15 | 17.35 | 16.84 | 16.85 | 16.24 | 76,100 |
Oct 07, 2022 | 17.11 | 17.40 | 16.89 | 17.07 | 16.46 | 71,100 |
Oct 06, 2022 | 17.34 | 17.51 | 17.14 | 17.14 | 16.52 | 70,000 |
Oct 05, 2022 | 17.33 | 17.72 | 17.09 | 17.54 | 16.91 | 171,000 |
Oct 04, 2022 | 17.20 | 17.46 | 17.14 | 17.25 | 16.63 | 129,600 |
Oct 03, 2022 | 16.82 | 17.21 | 16.60 | 16.98 | 16.37 | 197,700 |
Sept 30, 2022 | 16.50 | 16.79 | 16.24 | 16.41 | 15.82 | 460,600 |
Sept 29, 2022 | 16.72 | 16.72 | 16.20 | 16.48 | 15.89 | 170,600 |
Sept 28, 2022 | 16.33 | 17.02 | 16.16 | 16.94 | 16.33 | 140,800 |
Sept 27, 2022 | 16.08 | 16.74 | 16.00 | 16.13 | 15.55 | 629,800 |
Sept 26, 2022 | 16.45 | 16.54 | 15.91 | 15.92 | 15.35 | 263,800 |
Sept 23, 2022 | 17.51 | 17.57 | 16.62 | 16.69 | 16.09 | 279,400 |
Sept 22, 2022 | 18.41 | 18.62 | 17.95 | 18.00 | 17.35 | 142,700 |
Sept 21, 2022 | 18.69 | 18.80 | 18.31 | 18.32 | 17.66 | 219,600 |
Sept 20, 2022 | 17.90 | 18.55 | 17.74 | 18.49 | 17.83 | 95,500 |
Sept 19, 2022 | 17.67 | 18.36 | 17.63 | 18.32 | 17.66 | 80,500 |
Sept 16, 2022 | 18.03 | 18.50 | 17.74 | 18.08 | 17.43 | 483,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |