Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 15.13 | 15.62 | 15.13 | 15.52 | 15.52 | 16,381,400 |
Mar 28, 2023 | 14.97 | 14.99 | 14.83 | 14.95 | 14.95 | 13,520,500 |
Mar 27, 2023 | 14.40 | 15.06 | 14.38 | 15.01 | 15.01 | 17,066,400 |
Mar 24, 2023 | 14.18 | 14.23 | 14.05 | 14.23 | 14.23 | 12,699,700 |
Mar 23, 2023 | 14.49 | 14.57 | 14.18 | 14.27 | 14.27 | 11,543,300 |
Mar 22, 2023 | 14.79 | 14.85 | 14.41 | 14.43 | 14.43 | 12,263,100 |
Mar 21, 2023 | 14.64 | 14.77 | 14.61 | 14.75 | 14.75 | 10,513,800 |
Mar 20, 2023 | 14.20 | 14.48 | 14.18 | 14.44 | 14.44 | 13,576,800 |
Mar 17, 2023 | 14.23 | 14.32 | 14.08 | 14.10 | 14.10 | 22,302,400 |
Mar 16, 2023 | 13.70 | 14.32 | 13.66 | 14.31 | 14.31 | 15,241,000 |
Mar 16, 2023 | 0.12 Dividend | |||||
Mar 15, 2023 | 13.86 | 14.03 | 13.75 | 13.91 | 13.79 | 16,778,500 |
Mar 14, 2023 | 14.19 | 14.30 | 13.98 | 14.14 | 14.02 | 16,631,000 |
Mar 13, 2023 | 14.12 | 14.23 | 13.91 | 14.01 | 13.89 | 15,212,400 |
Mar 10, 2023 | 14.69 | 14.70 | 14.26 | 14.33 | 14.21 | 17,290,600 |
Mar 09, 2023 | 15.14 | 15.14 | 14.66 | 14.71 | 14.58 | 10,485,600 |
Mar 08, 2023 | 15.10 | 15.17 | 15.02 | 15.10 | 14.97 | 11,283,700 |
Mar 07, 2023 | 15.15 | 15.32 | 14.98 | 15.01 | 14.88 | 12,305,400 |
Mar 06, 2023 | 15.29 | 15.42 | 15.09 | 15.15 | 15.02 | 17,630,200 |
Mar 03, 2023 | 15.88 | 16.05 | 15.22 | 15.28 | 15.15 | 22,208,200 |
Mar 02, 2023 | 15.44 | 15.53 | 15.30 | 15.50 | 15.37 | 11,956,800 |
Mar 01, 2023 | 15.66 | 15.74 | 15.46 | 15.54 | 15.41 | 9,208,000 |
Feb 28, 2023 | 15.62 | 15.74 | 15.57 | 15.61 | 15.48 | 15,279,800 |
Feb 27, 2023 | 15.75 | 15.84 | 15.59 | 15.64 | 15.51 | 8,099,900 |
Feb 24, 2023 | 15.52 | 15.67 | 15.45 | 15.60 | 15.47 | 9,897,100 |
Feb 23, 2023 | 15.87 | 15.90 | 15.53 | 15.74 | 15.60 | 10,233,800 |
Feb 22, 2023 | 15.98 | 16.04 | 15.65 | 15.75 | 15.61 | 8,902,700 |
Feb 21, 2023 | 16.28 | 16.28 | 15.98 | 15.98 | 15.84 | 8,755,900 |
Feb 17, 2023 | 16.40 | 16.45 | 16.30 | 16.36 | 16.22 | 7,933,100 |
Feb 16, 2023 | 16.46 | 16.59 | 16.28 | 16.46 | 16.32 | 10,146,600 |
Feb 15, 2023 | 16.44 | 16.60 | 16.39 | 16.57 | 16.43 | 7,088,300 |
Feb 14, 2023 | 16.66 | 16.73 | 16.48 | 16.54 | 16.40 | 8,792,600 |
Feb 13, 2023 | 16.41 | 16.70 | 16.39 | 16.66 | 16.52 | 9,301,900 |
Feb 10, 2023 | 16.25 | 16.49 | 16.18 | 16.44 | 16.30 | 14,023,300 |
Feb 09, 2023 | 16.20 | 16.30 | 16.15 | 16.24 | 16.10 | 18,403,500 |
Feb 08, 2023 | 16.09 | 16.10 | 15.89 | 16.01 | 15.87 | 18,148,900 |
Feb 07, 2023 | 16.12 | 16.30 | 15.99 | 16.23 | 16.09 | 17,657,500 |
Feb 06, 2023 | 16.27 | 16.28 | 16.03 | 16.11 | 15.97 | 24,139,200 |
Feb 03, 2023 | 16.25 | 16.54 | 16.24 | 16.33 | 16.19 | 9,682,000 |
Feb 02, 2023 | 16.20 | 16.52 | 16.18 | 16.41 | 16.27 | 13,329,200 |
Feb 01, 2023 | 16.12 | 16.18 | 15.91 | 16.11 | 15.97 | 18,695,100 |
Jan 31, 2023 | 16.01 | 16.15 | 15.90 | 16.13 | 15.99 | 24,130,400 |
Jan 30, 2023 | 15.99 | 16.18 | 15.94 | 16.01 | 15.87 | 10,476,500 |
Jan 27, 2023 | 16.18 | 16.29 | 16.10 | 16.14 | 16.00 | 9,423,100 |
Jan 26, 2023 | 16.25 | 16.29 | 15.99 | 16.22 | 16.08 | 11,148,700 |
Jan 25, 2023 | 16.03 | 16.17 | 15.77 | 16.13 | 15.99 | 10,570,700 |
Jan 24, 2023 | 16.03 | 16.26 | 15.93 | 16.17 | 16.03 | 9,550,900 |
Jan 23, 2023 | 16.03 | 16.29 | 15.99 | 16.17 | 16.03 | 10,009,600 |
Jan 20, 2023 | 15.84 | 15.96 | 15.64 | 15.95 | 15.81 | 12,713,700 |
Jan 19, 2023 | 15.94 | 15.97 | 15.74 | 15.81 | 15.67 | 12,533,300 |
Jan 18, 2023 | 16.25 | 16.35 | 16.07 | 16.08 | 15.94 | 13,629,400 |
Jan 17, 2023 | 16.40 | 16.45 | 16.05 | 16.25 | 16.11 | 14,189,500 |
Jan 13, 2023 | 16.17 | 16.47 | 16.12 | 16.45 | 16.31 | 12,392,100 |
Jan 12, 2023 | 16.61 | 16.72 | 16.31 | 16.32 | 16.18 | 22,445,800 |
Jan 11, 2023 | 16.99 | 17.05 | 16.78 | 16.91 | 16.76 | 16,002,800 |
Jan 10, 2023 | 16.80 | 17.14 | 16.68 | 17.06 | 16.91 | 16,777,600 |
Jan 09, 2023 | 17.10 | 17.25 | 16.89 | 16.96 | 16.81 | 19,294,700 |
Jan 06, 2023 | 16.68 | 17.21 | 16.67 | 17.11 | 16.96 | 15,242,500 |
Jan 05, 2023 | 16.29 | 16.50 | 16.18 | 16.45 | 16.31 | 13,099,500 |
Jan 04, 2023 | 16.15 | 16.52 | 16.12 | 16.42 | 16.28 | 15,865,500 |
Jan 03, 2023 | 16.09 | 16.14 | 15.83 | 16.06 | 15.92 | 18,233,900 |
Dec 30, 2022 | 15.82 | 15.96 | 15.76 | 15.96 | 15.82 | 9,396,400 |
Dec 29, 2022 | 15.67 | 16.03 | 15.67 | 15.92 | 15.78 | 8,469,100 |
Dec 28, 2022 | 15.90 | 15.94 | 15.56 | 15.57 | 15.44 | 6,480,100 |
Dec 27, 2022 | 15.81 | 15.94 | 15.74 | 15.88 | 15.74 | 6,066,800 |
Dec 23, 2022 | 15.72 | 15.77 | 15.49 | 15.75 | 15.61 | 8,328,800 |
Dec 22, 2022 | 15.65 | 15.72 | 15.44 | 15.71 | 15.57 | 13,616,800 |
Dec 21, 2022 | 15.77 | 15.95 | 15.74 | 15.78 | 15.64 | 14,255,200 |
Dec 20, 2022 | 15.51 | 15.68 | 15.47 | 15.66 | 15.52 | 13,188,200 |
Dec 19, 2022 | 15.70 | 15.77 | 15.38 | 15.48 | 15.35 | 9,138,500 |
Dec 16, 2022 | 15.55 | 15.74 | 15.44 | 15.64 | 15.51 | 31,670,500 |
Dec 15, 2022 | 15.96 | 16.03 | 15.65 | 15.76 | 15.62 | 16,562,900 |
Dec 14, 2022 | 16.10 | 16.42 | 16.03 | 16.20 | 16.06 | 14,978,300 |
Dec 13, 2022 | 16.34 | 16.50 | 16.08 | 16.25 | 16.11 | 18,007,900 |
Dec 13, 2022 | 0.12 Dividend | |||||
Dec 12, 2022 | 16.02 | 16.40 | 16.00 | 16.36 | 16.10 | 11,246,500 |
Dec 09, 2022 | 16.30 | 16.39 | 16.14 | 16.15 | 15.89 | 10,018,200 |
Dec 08, 2022 | 16.19 | 16.35 | 16.16 | 16.29 | 16.03 | 9,297,600 |
Dec 07, 2022 | 16.13 | 16.13 | 15.89 | 16.06 | 15.80 | 14,176,600 |
Dec 06, 2022 | 16.23 | 16.32 | 16.12 | 16.27 | 16.01 | 14,153,400 |
Dec 05, 2022 | 16.59 | 16.65 | 16.12 | 16.21 | 15.95 | 12,746,500 |
Dec 02, 2022 | 16.62 | 16.83 | 16.53 | 16.69 | 16.42 | 13,167,100 |
Dec 01, 2022 | 16.39 | 16.93 | 16.24 | 16.82 | 16.55 | 17,179,300 |
Nov 30, 2022 | 15.76 | 16.86 | 15.55 | 16.78 | 16.51 | 35,362,300 |
Nov 29, 2022 | 15.62 | 15.70 | 15.45 | 15.46 | 15.21 | 14,778,700 |
Nov 28, 2022 | 15.70 | 15.76 | 15.49 | 15.55 | 15.30 | 13,433,100 |
Nov 25, 2022 | 15.80 | 15.99 | 15.73 | 15.83 | 15.58 | 5,567,600 |
Nov 23, 2022 | 15.61 | 15.84 | 15.57 | 15.80 | 15.55 | 11,307,200 |
Nov 22, 2022 | 15.57 | 15.76 | 15.47 | 15.63 | 15.38 | 16,074,500 |
Nov 21, 2022 | 15.59 | 15.62 | 15.42 | 15.55 | 15.30 | 14,910,900 |
Nov 18, 2022 | 15.64 | 15.80 | 15.50 | 15.77 | 15.52 | 14,069,000 |
Nov 17, 2022 | 15.01 | 15.55 | 14.94 | 15.54 | 15.29 | 14,944,800 |
Nov 16, 2022 | 15.42 | 15.51 | 15.12 | 15.23 | 14.99 | 15,051,100 |
Nov 15, 2022 | 15.53 | 15.64 | 15.33 | 15.51 | 15.26 | 14,101,200 |
Nov 14, 2022 | 15.19 | 15.60 | 15.13 | 15.32 | 15.08 | 11,924,900 |
Nov 11, 2022 | 14.97 | 15.34 | 14.90 | 15.29 | 15.05 | 13,755,900 |
Nov 10, 2022 | 14.69 | 14.88 | 14.53 | 14.87 | 14.63 | 13,869,900 |
Nov 09, 2022 | 14.28 | 14.40 | 14.13 | 14.15 | 13.93 | 11,909,200 |
Nov 08, 2022 | 14.56 | 14.65 | 14.31 | 14.42 | 14.19 | 11,080,900 |
Nov 07, 2022 | 14.25 | 14.49 | 14.18 | 14.43 | 14.20 | 11,777,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |