Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 19.36 | 19.47 | 19.16 | 19.22 | 19.22 | 3,450,900 |
Feb 03, 2023 | 19.49 | 19.70 | 19.43 | 19.57 | 19.57 | 3,493,600 |
Feb 02, 2023 | 20.10 | 20.15 | 19.55 | 19.70 | 19.70 | 3,962,800 |
Feb 01, 2023 | 19.70 | 20.06 | 19.58 | 20.04 | 20.04 | 5,295,500 |
Jan 31, 2023 | 19.47 | 19.80 | 19.34 | 19.80 | 19.80 | 3,793,600 |
Jan 30, 2023 | 19.39 | 19.60 | 19.39 | 19.51 | 19.51 | 3,733,000 |
Jan 27, 2023 | 19.81 | 19.89 | 19.63 | 19.65 | 19.65 | 3,971,700 |
Jan 26, 2023 | 19.54 | 19.93 | 19.51 | 19.93 | 19.93 | 4,392,200 |
Jan 25, 2023 | 19.16 | 19.47 | 19.10 | 19.45 | 19.45 | 3,890,900 |
Jan 24, 2023 | 19.10 | 19.30 | 18.99 | 19.24 | 19.24 | 2,059,600 |
Jan 23, 2023 | 19.05 | 19.15 | 18.97 | 19.12 | 19.12 | 2,229,200 |
Jan 20, 2023 | 18.71 | 19.07 | 18.62 | 19.06 | 19.06 | 2,521,700 |
Jan 19, 2023 | 18.62 | 18.74 | 18.56 | 18.66 | 18.66 | 2,318,000 |
Jan 18, 2023 | 19.02 | 19.13 | 18.68 | 18.69 | 18.69 | 2,295,000 |
Jan 17, 2023 | 18.94 | 19.06 | 18.89 | 19.02 | 19.02 | 2,073,200 |
Jan 13, 2023 | 18.76 | 18.96 | 18.72 | 18.95 | 18.95 | 1,740,600 |
Jan 12, 2023 | 18.85 | 19.04 | 18.75 | 18.94 | 18.94 | 2,422,100 |
Jan 11, 2023 | 18.42 | 18.80 | 18.42 | 18.74 | 18.74 | 4,330,600 |
Jan 10, 2023 | 18.39 | 18.52 | 18.34 | 18.43 | 18.43 | 2,052,200 |
Jan 09, 2023 | 18.39 | 18.55 | 18.38 | 18.38 | 18.38 | 3,083,300 |
Jan 06, 2023 | 18.15 | 18.40 | 18.05 | 18.34 | 18.34 | 2,150,200 |
Jan 05, 2023 | 18.19 | 18.19 | 17.85 | 17.98 | 17.98 | 1,893,100 |
Jan 04, 2023 | 18.08 | 18.32 | 17.95 | 18.27 | 18.27 | 2,726,500 |
Jan 03, 2023 | 17.80 | 18.01 | 17.77 | 17.82 | 17.82 | 2,900,900 |
Dec 30, 2022 | 17.83 | 17.97 | 17.75 | 17.84 | 17.84 | 2,084,400 |
Dec 29, 2022 | 17.74 | 17.99 | 17.68 | 17.96 | 17.96 | 2,233,400 |
Dec 28, 2022 | 17.95 | 18.01 | 17.60 | 17.60 | 17.60 | 3,127,400 |
Dec 27, 2022 | 17.84 | 18.00 | 17.84 | 17.95 | 17.95 | 1,951,900 |
Dec 23, 2022 | 17.70 | 17.93 | 17.64 | 17.89 | 17.89 | 2,408,100 |
Dec 22, 2022 | 17.81 | 17.81 | 17.50 | 17.72 | 17.72 | 3,579,600 |
Dec 21, 2022 | 17.72 | 18.05 | 17.71 | 17.96 | 17.96 | 3,475,000 |
Dec 20, 2022 | 17.58 | 17.81 | 17.52 | 17.59 | 17.59 | 5,456,700 |
Dec 19, 2022 | 17.59 | 17.76 | 17.39 | 17.51 | 17.51 | 5,591,700 |
Dec 16, 2022 | 17.36 | 17.57 | 17.30 | 17.49 | 17.49 | 4,669,200 |
Dec 15, 2022 | 17.61 | 17.61 | 17.35 | 17.51 | 17.51 | 4,350,700 |
Dec 14, 2022 | 18.02 | 18.09 | 17.75 | 17.84 | 17.84 | 3,149,200 |
Dec 13, 2022 | 18.10 | 18.25 | 17.95 | 18.01 | 18.01 | 3,232,300 |
Dec 12, 2022 | 17.67 | 17.88 | 17.49 | 17.85 | 17.85 | 3,023,600 |
Dec 09, 2022 | 17.65 | 17.88 | 17.64 | 17.73 | 17.73 | 1,869,100 |
Dec 08, 2022 | 17.91 | 17.94 | 17.63 | 17.72 | 17.72 | 2,531,300 |
Dec 07, 2022 | 17.62 | 17.97 | 17.59 | 17.70 | 17.70 | 2,791,900 |
Dec 06, 2022 | 17.79 | 17.94 | 17.59 | 17.69 | 17.69 | 3,284,500 |
Dec 05, 2022 | 18.08 | 18.19 | 17.77 | 17.81 | 17.81 | 2,905,900 |
Dec 02, 2022 | 17.93 | 18.24 | 17.92 | 18.13 | 18.13 | 2,211,900 |
Dec 01, 2022 | 18.11 | 18.16 | 17.91 | 18.12 | 18.12 | 1,972,600 |
Nov 30, 2022 | 17.75 | 18.07 | 17.52 | 18.03 | 18.03 | 3,842,400 |
Nov 29, 2022 | 17.53 | 17.71 | 17.46 | 17.61 | 17.61 | 2,378,100 |
Nov 28, 2022 | 17.75 | 17.86 | 17.47 | 17.48 | 17.48 | 2,671,400 |
Nov 25, 2022 | 17.94 | 18.04 | 17.80 | 17.95 | 17.95 | 1,157,100 |
Nov 23, 2022 | 17.66 | 17.86 | 17.64 | 17.81 | 17.81 | 1,884,100 |
Nov 22, 2022 | 17.40 | 17.71 | 17.36 | 17.68 | 17.68 | 2,447,000 |
Nov 21, 2022 | 17.28 | 17.37 | 17.07 | 17.29 | 17.29 | 6,185,300 |
Nov 21, 2022 | 0.247 Dividend | |||||
Nov 18, 2022 | 17.59 | 17.70 | 17.55 | 17.61 | 17.36 | 11,051,500 |
Nov 17, 2022 | 17.29 | 17.57 | 17.27 | 17.56 | 17.31 | 2,588,000 |
Nov 16, 2022 | 17.58 | 17.61 | 17.41 | 17.48 | 17.23 | 2,661,100 |
Nov 15, 2022 | 17.79 | 17.88 | 17.54 | 17.66 | 17.41 | 3,388,500 |
Nov 14, 2022 | 17.62 | 17.79 | 17.54 | 17.56 | 17.31 | 3,062,400 |
Nov 11, 2022 | 17.38 | 17.89 | 17.38 | 17.73 | 17.48 | 3,368,900 |
Nov 10, 2022 | 17.07 | 17.29 | 16.84 | 17.28 | 17.04 | 3,902,100 |
Nov 09, 2022 | 16.55 | 16.71 | 16.40 | 16.45 | 16.22 | 2,612,800 |
Nov 08, 2022 | 16.59 | 16.87 | 16.56 | 16.75 | 16.52 | 3,641,500 |
Nov 07, 2022 | 16.85 | 16.85 | 16.44 | 16.63 | 16.40 | 3,124,600 |
Nov 04, 2022 | 16.57 | 16.78 | 16.46 | 16.77 | 16.53 | 4,343,100 |
Nov 03, 2022 | 16.17 | 16.19 | 15.95 | 16.06 | 15.83 | 4,317,300 |
Nov 02, 2022 | 16.61 | 16.82 | 16.38 | 16.40 | 16.17 | 4,103,600 |
Nov 01, 2022 | 16.78 | 16.86 | 16.55 | 16.64 | 16.41 | 3,485,900 |
Oct 31, 2022 | 16.52 | 16.64 | 16.43 | 16.55 | 16.32 | 2,632,200 |
Oct 28, 2022 | 16.38 | 16.70 | 16.37 | 16.65 | 16.42 | 3,062,200 |
Oct 27, 2022 | 16.41 | 16.74 | 16.36 | 16.42 | 16.19 | 3,975,700 |
Oct 26, 2022 | 16.33 | 16.54 | 16.27 | 16.33 | 16.10 | 4,331,400 |
Oct 25, 2022 | 16.06 | 16.38 | 16.02 | 16.38 | 16.15 | 3,426,500 |
Oct 24, 2022 | 16.14 | 16.20 | 15.98 | 16.10 | 15.87 | 3,197,000 |
Oct 21, 2022 | 15.74 | 16.18 | 15.67 | 16.18 | 15.95 | 3,732,600 |
Oct 20, 2022 | 16.02 | 16.20 | 15.67 | 15.74 | 15.52 | 3,327,600 |
Oct 19, 2022 | 15.96 | 16.11 | 15.76 | 15.94 | 15.72 | 3,472,300 |
Oct 18, 2022 | 16.35 | 16.35 | 15.95 | 16.08 | 15.85 | 4,144,500 |
Oct 17, 2022 | 16.04 | 16.19 | 15.98 | 16.03 | 15.81 | 4,062,100 |
Oct 14, 2022 | 16.02 | 16.08 | 15.63 | 15.64 | 15.42 | 4,517,700 |
Oct 13, 2022 | 15.14 | 16.00 | 14.92 | 15.90 | 15.68 | 7,164,500 |
Oct 12, 2022 | 15.39 | 15.49 | 15.28 | 15.36 | 15.14 | 5,022,900 |
Oct 11, 2022 | 15.68 | 15.75 | 15.31 | 15.41 | 15.19 | 6,730,300 |
Oct 10, 2022 | 16.01 | 16.11 | 15.76 | 15.78 | 15.56 | 2,071,300 |
Oct 07, 2022 | 16.14 | 16.15 | 15.80 | 15.92 | 15.70 | 3,805,900 |
Oct 06, 2022 | 16.26 | 16.40 | 16.11 | 16.22 | 15.99 | 5,120,200 |
Oct 05, 2022 | 16.56 | 16.61 | 16.39 | 16.46 | 16.23 | 3,870,000 |
Oct 04, 2022 | 16.50 | 16.90 | 16.39 | 16.88 | 16.64 | 5,277,400 |
Oct 03, 2022 | 15.96 | 16.30 | 15.76 | 16.13 | 15.90 | 4,718,600 |
Sept 30, 2022 | 15.77 | 16.03 | 15.67 | 15.67 | 15.45 | 4,609,300 |
Sept 29, 2022 | 15.82 | 15.84 | 15.50 | 15.73 | 15.51 | 5,414,700 |
Sept 28, 2022 | 15.58 | 16.10 | 15.48 | 16.05 | 15.82 | 3,095,900 |
Sept 27, 2022 | 15.84 | 15.91 | 15.51 | 15.64 | 15.42 | 3,580,600 |
Sept 26, 2022 | 15.71 | 15.93 | 15.58 | 15.71 | 15.49 | 3,606,200 |
Sept 23, 2022 | 16.16 | 16.16 | 15.72 | 15.82 | 15.60 | 4,074,000 |
Sept 22, 2022 | 16.77 | 16.82 | 16.36 | 16.39 | 16.16 | 3,561,000 |
Sept 21, 2022 | 17.08 | 17.10 | 16.74 | 16.74 | 16.51 | 3,114,900 |
Sept 20, 2022 | 17.25 | 17.27 | 16.79 | 16.96 | 16.72 | 3,185,200 |
Sept 19, 2022 | 16.92 | 17.45 | 16.84 | 17.44 | 17.20 | 3,316,900 |
Sept 16, 2022 | 17.05 | 17.16 | 16.93 | 17.16 | 16.92 | 2,114,700 |
Sept 15, 2022 | 17.32 | 17.61 | 17.22 | 17.28 | 17.04 | 2,598,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |