Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 17.72 | 18.14 | 17.57 | 17.79 | 17.79 | 3,406,700 |
Jan 26, 2023 | 17.79 | 17.85 | 16.83 | 17.73 | 17.73 | 5,656,700 |
Jan 25, 2023 | 16.55 | 16.76 | 16.14 | 16.50 | 16.50 | 4,106,400 |
Jan 24, 2023 | 17.00 | 17.00 | 16.61 | 16.72 | 16.72 | 2,529,500 |
Jan 23, 2023 | 16.18 | 17.04 | 16.12 | 16.82 | 16.82 | 3,034,600 |
Jan 20, 2023 | 16.11 | 16.51 | 15.90 | 16.35 | 16.35 | 2,824,400 |
Jan 19, 2023 | 16.18 | 16.21 | 15.79 | 15.92 | 15.92 | 1,736,000 |
Jan 18, 2023 | 15.90 | 16.37 | 15.85 | 16.22 | 16.22 | 2,466,800 |
Jan 17, 2023 | 16.50 | 16.50 | 16.10 | 16.28 | 16.28 | 2,178,800 |
Jan 13, 2023 | 16.47 | 16.69 | 16.23 | 16.54 | 16.54 | 1,744,500 |
Jan 12, 2023 | 16.90 | 16.90 | 16.58 | 16.65 | 16.65 | 1,427,900 |
Jan 11, 2023 | 16.50 | 16.83 | 16.26 | 16.80 | 16.80 | 2,692,000 |
Jan 10, 2023 | 16.83 | 17.11 | 16.54 | 17.10 | 17.10 | 1,110,600 |
Jan 09, 2023 | 16.52 | 16.88 | 16.30 | 16.84 | 16.84 | 1,420,900 |
Jan 06, 2023 | 16.40 | 16.63 | 16.32 | 16.52 | 16.52 | 1,244,000 |
Jan 05, 2023 | 16.24 | 16.59 | 16.05 | 16.31 | 16.31 | 1,367,600 |
Jan 04, 2023 | 15.78 | 16.49 | 15.62 | 16.47 | 16.47 | 2,128,100 |
Jan 03, 2023 | 15.77 | 15.78 | 15.37 | 15.56 | 15.56 | 1,328,900 |
Dec 30, 2022 | 15.43 | 15.63 | 15.30 | 15.52 | 15.52 | 907,600 |
Dec 29, 2022 | 15.43 | 15.69 | 15.43 | 15.63 | 15.63 | 1,175,300 |
Dec 28, 2022 | 15.49 | 15.62 | 15.15 | 15.37 | 15.37 | 1,546,800 |
Dec 27, 2022 | 15.50 | 15.59 | 15.34 | 15.47 | 15.47 | 627,700 |
Dec 23, 2022 | 15.43 | 15.48 | 15.21 | 15.48 | 15.48 | 928,100 |
Dec 22, 2022 | 15.00 | 15.48 | 14.89 | 15.43 | 15.43 | 1,669,600 |
Dec 21, 2022 | 15.94 | 16.12 | 15.32 | 15.32 | 15.32 | 1,653,500 |
Dec 20, 2022 | 15.68 | 15.80 | 15.35 | 15.45 | 15.45 | 1,651,900 |
Dec 19, 2022 | 15.75 | 15.83 | 15.53 | 15.76 | 15.76 | 1,181,500 |
Dec 16, 2022 | 15.80 | 16.05 | 15.73 | 15.88 | 15.88 | 2,098,100 |
Dec 15, 2022 | 16.41 | 16.55 | 16.00 | 16.02 | 16.02 | 2,163,800 |
Dec 14, 2022 | 16.92 | 16.95 | 16.46 | 16.77 | 16.77 | 1,512,600 |
Dec 13, 2022 | 17.47 | 17.64 | 16.54 | 16.82 | 16.82 | 2,621,200 |
Dec 12, 2022 | 16.14 | 17.00 | 16.12 | 16.99 | 16.99 | 2,218,000 |
Dec 09, 2022 | 16.70 | 16.80 | 16.38 | 16.39 | 16.39 | 1,293,100 |
Dec 08, 2022 | 16.44 | 16.92 | 16.44 | 16.83 | 16.83 | 1,669,100 |
Dec 07, 2022 | 16.20 | 16.61 | 16.06 | 16.41 | 16.41 | 1,478,500 |
Dec 06, 2022 | 16.40 | 16.65 | 16.25 | 16.29 | 16.29 | 2,063,200 |
Dec 05, 2022 | 16.81 | 16.86 | 16.25 | 16.40 | 16.40 | 2,491,600 |
Dec 02, 2022 | 16.31 | 17.06 | 16.26 | 17.02 | 17.02 | 2,035,000 |
Dec 01, 2022 | 16.58 | 16.92 | 16.44 | 16.52 | 16.52 | 1,132,100 |
Nov 30, 2022 | 16.33 | 16.53 | 15.83 | 16.53 | 16.53 | 1,811,000 |
Nov 29, 2022 | 16.00 | 16.31 | 15.85 | 16.16 | 16.16 | 2,384,400 |
Nov 28, 2022 | 15.88 | 16.23 | 15.88 | 16.07 | 16.07 | 1,727,700 |
Nov 25, 2022 | 16.10 | 16.23 | 16.02 | 16.11 | 16.11 | 597,700 |
Nov 23, 2022 | 15.98 | 16.15 | 15.80 | 16.08 | 16.08 | 2,388,300 |
Nov 22, 2022 | 15.94 | 16.20 | 15.84 | 16.13 | 16.13 | 1,699,500 |
Nov 21, 2022 | 15.66 | 15.77 | 15.27 | 15.72 | 15.72 | 1,352,800 |
Nov 18, 2022 | 15.95 | 16.01 | 15.66 | 15.75 | 15.75 | 1,388,800 |
Nov 17, 2022 | 15.46 | 15.57 | 15.17 | 15.57 | 15.57 | 3,030,000 |
Nov 16, 2022 | 15.95 | 15.95 | 15.21 | 15.69 | 15.69 | 2,359,100 |
Nov 15, 2022 | 16.32 | 16.77 | 16.28 | 16.38 | 16.38 | 2,070,200 |
Nov 14, 2022 | 16.10 | 16.34 | 15.92 | 15.97 | 15.97 | 1,814,400 |
Nov 11, 2022 | 15.50 | 16.46 | 15.46 | 16.32 | 16.32 | 2,415,400 |
Nov 10, 2022 | 15.15 | 15.49 | 14.94 | 15.44 | 15.44 | 2,728,100 |
Nov 09, 2022 | 14.63 | 14.94 | 14.37 | 14.51 | 14.51 | 2,517,200 |
Nov 08, 2022 | 15.46 | 15.48 | 14.61 | 14.86 | 14.86 | 3,314,100 |
Nov 07, 2022 | 15.44 | 15.44 | 15.00 | 15.34 | 15.34 | 1,072,800 |
Nov 04, 2022 | 15.24 | 15.42 | 14.97 | 15.27 | 15.27 | 1,419,800 |
Nov 03, 2022 | 14.54 | 15.34 | 14.47 | 14.87 | 14.87 | 2,077,000 |
Nov 03, 2022 | 0.12 Dividend | |||||
Nov 02, 2022 | 15.13 | 15.18 | 14.79 | 14.79 | 14.67 | 2,356,000 |
Nov 01, 2022 | 15.28 | 15.48 | 15.03 | 15.18 | 15.06 | 1,827,700 |
Oct 31, 2022 | 15.08 | 15.19 | 14.94 | 14.96 | 14.84 | 1,782,700 |
Oct 28, 2022 | 15.12 | 15.31 | 14.81 | 15.21 | 15.09 | 1,856,600 |
Oct 27, 2022 | 15.27 | 15.50 | 15.05 | 15.12 | 15.00 | 1,590,900 |
Oct 26, 2022 | 15.03 | 15.65 | 14.86 | 15.12 | 15.00 | 1,624,600 |
Oct 25, 2022 | 14.39 | 15.21 | 14.35 | 15.16 | 15.04 | 2,629,300 |
Oct 24, 2022 | 14.25 | 14.35 | 13.96 | 14.29 | 14.17 | 1,907,500 |
Oct 21, 2022 | 14.00 | 14.32 | 13.92 | 14.21 | 14.09 | 1,469,600 |
Oct 20, 2022 | 14.21 | 14.57 | 13.92 | 14.07 | 13.96 | 1,533,600 |
Oct 19, 2022 | 14.31 | 14.45 | 14.08 | 14.22 | 14.10 | 1,851,500 |
Oct 18, 2022 | 14.96 | 15.17 | 14.44 | 14.54 | 14.42 | 2,244,400 |
Oct 17, 2022 | 14.67 | 14.80 | 14.53 | 14.59 | 14.47 | 2,079,800 |
Oct 14, 2022 | 14.70 | 14.79 | 14.24 | 14.34 | 14.22 | 1,645,400 |
Oct 13, 2022 | 13.86 | 14.91 | 13.57 | 14.48 | 14.36 | 2,668,800 |
Oct 12, 2022 | 14.50 | 14.61 | 14.21 | 14.41 | 14.29 | 2,477,900 |
Oct 11, 2022 | 14.18 | 14.76 | 14.01 | 14.44 | 14.32 | 3,316,900 |
Oct 10, 2022 | 14.17 | 14.38 | 13.66 | 14.32 | 14.20 | 4,045,100 |
Oct 07, 2022 | 14.84 | 15.14 | 13.67 | 14.07 | 13.96 | 10,277,300 |
Oct 06, 2022 | 16.44 | 16.62 | 15.86 | 15.93 | 15.80 | 5,994,600 |
Oct 05, 2022 | 16.25 | 16.85 | 16.10 | 16.58 | 16.45 | 3,157,600 |
Oct 04, 2022 | 15.97 | 16.60 | 15.97 | 16.58 | 16.45 | 3,959,100 |
Oct 03, 2022 | 14.75 | 15.64 | 14.43 | 15.58 | 15.45 | 4,429,100 |
Sept 30, 2022 | 15.10 | 15.18 | 14.43 | 14.47 | 14.35 | 5,858,300 |
Sept 29, 2022 | 15.97 | 15.97 | 15.34 | 15.54 | 15.41 | 3,534,900 |
Sept 28, 2022 | 16.09 | 16.32 | 15.96 | 16.23 | 16.10 | 2,313,400 |
Sept 27, 2022 | 16.16 | 16.35 | 15.75 | 15.94 | 15.81 | 2,075,500 |
Sept 26, 2022 | 16.42 | 16.84 | 16.02 | 16.03 | 15.90 | 2,065,300 |
Sept 23, 2022 | 16.30 | 16.57 | 16.26 | 16.49 | 16.36 | 2,220,200 |
Sept 22, 2022 | 17.17 | 17.20 | 16.51 | 16.55 | 16.42 | 1,795,300 |
Sept 21, 2022 | 17.27 | 17.67 | 17.09 | 17.10 | 16.96 | 1,453,800 |
Sept 20, 2022 | 17.44 | 17.70 | 16.94 | 17.06 | 16.92 | 1,983,800 |
Sept 19, 2022 | 17.43 | 17.95 | 17.43 | 17.76 | 17.62 | 1,545,700 |
Sept 16, 2022 | 17.21 | 17.65 | 17.13 | 17.62 | 17.48 | 2,101,600 |
Sept 15, 2022 | 17.20 | 17.66 | 17.13 | 17.42 | 17.28 | 1,393,500 |
Sept 14, 2022 | 17.45 | 17.50 | 17.06 | 17.32 | 17.18 | 1,101,000 |
Sept 13, 2022 | 17.61 | 17.85 | 17.36 | 17.37 | 17.23 | 1,817,300 |
Sept 12, 2022 | 17.66 | 18.39 | 17.66 | 18.35 | 18.20 | 1,898,400 |
Sept 09, 2022 | 17.05 | 17.71 | 16.91 | 17.51 | 17.37 | 2,252,100 |
Sept 08, 2022 | 17.18 | 17.19 | 16.77 | 16.85 | 16.71 | 2,744,100 |
Sept 07, 2022 | 17.36 | 17.76 | 17.36 | 17.44 | 17.30 | 2,368,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |