Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 18.83 | 19.31 | 18.83 | 19.11 | 19.11 | 711,227 |
Feb 01, 2023 | 18.11 | 18.99 | 18.01 | 18.86 | 18.86 | 1,743,400 |
Jan 31, 2023 | 17.63 | 18.23 | 17.57 | 18.20 | 18.20 | 2,058,900 |
Jan 30, 2023 | 17.56 | 17.88 | 17.56 | 17.63 | 17.63 | 1,381,000 |
Jan 27, 2023 | 17.51 | 17.75 | 17.27 | 17.72 | 17.72 | 1,929,900 |
Jan 26, 2023 | 17.76 | 17.92 | 17.37 | 17.48 | 17.48 | 2,457,700 |
Jan 25, 2023 | 17.14 | 17.68 | 16.97 | 17.64 | 17.64 | 1,891,700 |
Jan 24, 2023 | 16.85 | 17.37 | 16.33 | 17.30 | 17.30 | 1,769,100 |
Jan 23, 2023 | 16.76 | 16.93 | 16.68 | 16.84 | 16.84 | 1,856,000 |
Jan 20, 2023 | 16.39 | 16.77 | 16.31 | 16.76 | 16.76 | 2,663,300 |
Jan 20, 2023 | 0.21 Dividend | |||||
Jan 19, 2023 | 16.66 | 16.74 | 16.25 | 16.40 | 16.19 | 1,981,300 |
Jan 18, 2023 | 17.17 | 17.17 | 16.74 | 16.79 | 16.58 | 2,114,600 |
Jan 17, 2023 | 17.31 | 17.36 | 16.99 | 17.24 | 17.02 | 2,127,600 |
Jan 13, 2023 | 17.37 | 17.46 | 17.10 | 17.33 | 17.11 | 1,557,300 |
Jan 12, 2023 | 17.44 | 17.69 | 17.40 | 17.55 | 17.33 | 2,271,200 |
Jan 11, 2023 | 17.46 | 17.57 | 17.30 | 17.36 | 17.14 | 1,824,000 |
Jan 10, 2023 | 17.32 | 17.61 | 17.27 | 17.41 | 17.19 | 3,872,200 |
Jan 09, 2023 | 17.36 | 17.49 | 17.21 | 17.31 | 17.09 | 2,596,300 |
Jan 06, 2023 | 16.96 | 17.39 | 16.92 | 17.36 | 17.14 | 1,296,600 |
Jan 05, 2023 | 17.17 | 17.17 | 16.91 | 16.96 | 16.74 | 2,375,200 |
Jan 04, 2023 | 17.45 | 17.55 | 17.15 | 17.24 | 17.02 | 1,480,200 |
Jan 03, 2023 | 17.99 | 18.00 | 17.23 | 17.38 | 17.16 | 1,698,700 |
Dec 30, 2022 | 17.74 | 17.88 | 17.69 | 17.85 | 17.62 | 1,468,000 |
Dec 29, 2022 | 17.65 | 17.88 | 17.54 | 17.84 | 17.61 | 1,294,400 |
Dec 28, 2022 | 17.56 | 17.72 | 17.41 | 17.60 | 17.37 | 2,018,100 |
Dec 27, 2022 | 17.61 | 17.64 | 17.33 | 17.49 | 17.27 | 2,263,200 |
Dec 23, 2022 | 17.74 | 17.91 | 17.40 | 17.51 | 17.29 | 2,847,500 |
Dec 22, 2022 | 18.13 | 18.57 | 17.29 | 17.66 | 17.43 | 2,106,600 |
Dec 21, 2022 | 18.23 | 18.63 | 18.19 | 18.31 | 18.08 | 1,981,600 |
Dec 20, 2022 | 17.71 | 18.08 | 17.63 | 18.04 | 17.81 | 1,079,000 |
Dec 19, 2022 | 17.59 | 17.76 | 17.52 | 17.70 | 17.47 | 1,702,800 |
Dec 16, 2022 | 17.62 | 17.80 | 17.47 | 17.49 | 17.27 | 4,051,700 |
Dec 15, 2022 | 17.88 | 18.09 | 17.54 | 17.71 | 17.48 | 1,988,900 |
Dec 14, 2022 | 18.13 | 18.25 | 17.76 | 17.84 | 17.61 | 1,710,400 |
Dec 13, 2022 | 18.74 | 18.79 | 17.91 | 18.12 | 17.89 | 3,044,800 |
Dec 12, 2022 | 18.35 | 18.52 | 18.13 | 18.43 | 18.19 | 1,571,700 |
Dec 09, 2022 | 18.40 | 18.45 | 18.25 | 18.27 | 18.04 | 1,139,300 |
Dec 08, 2022 | 18.72 | 18.72 | 18.32 | 18.40 | 18.16 | 1,304,200 |
Dec 07, 2022 | 18.59 | 18.75 | 18.30 | 18.57 | 18.33 | 2,032,300 |
Dec 06, 2022 | 18.80 | 18.93 | 18.47 | 18.66 | 18.42 | 1,622,600 |
Dec 05, 2022 | 19.92 | 19.96 | 18.54 | 18.79 | 18.55 | 1,793,400 |
Dec 02, 2022 | 19.88 | 20.19 | 19.86 | 20.10 | 19.84 | 1,075,400 |
Dec 01, 2022 | 20.29 | 20.45 | 19.95 | 20.08 | 19.82 | 897,200 |
Nov 30, 2022 | 19.90 | 20.31 | 19.53 | 20.27 | 20.01 | 1,955,400 |
Nov 29, 2022 | 19.80 | 19.99 | 19.75 | 19.92 | 19.66 | 611,900 |
Nov 28, 2022 | 20.07 | 20.17 | 19.76 | 19.86 | 19.61 | 731,700 |
Nov 25, 2022 | 20.20 | 20.30 | 20.10 | 20.25 | 19.99 | 615,100 |
Nov 23, 2022 | 20.15 | 20.21 | 20.01 | 20.08 | 19.82 | 838,000 |
Nov 22, 2022 | 20.23 | 20.32 | 20.10 | 20.19 | 19.93 | 1,170,000 |
Nov 21, 2022 | 20.23 | 20.28 | 20.06 | 20.14 | 19.88 | 934,500 |
Nov 18, 2022 | 20.22 | 20.29 | 19.85 | 20.18 | 19.92 | 1,270,800 |
Nov 17, 2022 | 19.81 | 20.05 | 19.64 | 19.92 | 19.66 | 1,158,700 |
Nov 16, 2022 | 20.41 | 20.41 | 19.97 | 20.02 | 19.76 | 1,935,100 |
Nov 15, 2022 | 20.69 | 20.87 | 20.27 | 20.40 | 20.14 | 1,818,000 |
Nov 14, 2022 | 20.60 | 20.82 | 20.46 | 20.47 | 20.21 | 814,100 |
Nov 11, 2022 | 20.99 | 21.12 | 20.67 | 20.73 | 20.46 | 1,275,300 |
Nov 10, 2022 | 20.44 | 20.95 | 20.38 | 20.93 | 20.66 | 1,374,800 |
Nov 09, 2022 | 20.07 | 20.15 | 19.82 | 20.00 | 19.74 | 986,600 |
Nov 08, 2022 | 20.19 | 20.47 | 20.06 | 20.16 | 19.90 | 935,000 |
Nov 07, 2022 | 20.30 | 20.46 | 20.02 | 20.17 | 19.91 | 1,386,600 |
Nov 04, 2022 | 20.03 | 20.25 | 19.88 | 20.24 | 19.98 | 1,679,000 |
Nov 03, 2022 | 19.50 | 19.88 | 19.34 | 19.82 | 19.57 | 1,733,500 |
Nov 02, 2022 | 19.97 | 20.21 | 19.56 | 19.66 | 19.41 | 1,707,200 |
Nov 01, 2022 | 19.88 | 20.31 | 19.88 | 20.05 | 19.79 | 1,649,500 |
Oct 31, 2022 | 19.93 | 20.11 | 19.82 | 19.88 | 19.63 | 1,963,900 |
Oct 28, 2022 | 19.43 | 19.94 | 19.22 | 19.93 | 19.67 | 1,626,700 |
Oct 27, 2022 | 19.29 | 19.36 | 18.93 | 19.23 | 18.98 | 2,187,300 |
Oct 26, 2022 | 18.81 | 19.22 | 18.77 | 19.03 | 18.79 | 2,233,500 |
Oct 25, 2022 | 18.35 | 18.66 | 18.27 | 18.63 | 18.39 | 1,294,400 |
Oct 24, 2022 | 18.57 | 18.57 | 18.26 | 18.42 | 18.18 | 888,800 |
Oct 21, 2022 | 17.97 | 18.50 | 17.82 | 18.39 | 18.15 | 1,867,600 |
Oct 20, 2022 | 17.74 | 18.31 | 17.59 | 17.89 | 17.66 | 1,289,900 |
Oct 19, 2022 | 17.93 | 18.11 | 17.42 | 17.60 | 17.37 | 890,900 |
Oct 18, 2022 | 18.33 | 18.33 | 17.84 | 18.06 | 17.83 | 1,092,500 |
Oct 17, 2022 | 17.83 | 18.03 | 17.70 | 17.98 | 17.75 | 1,231,800 |
Oct 14, 2022 | 17.72 | 18.12 | 17.51 | 17.52 | 17.30 | 1,423,800 |
Oct 13, 2022 | 16.79 | 17.76 | 16.70 | 17.69 | 17.46 | 2,066,400 |
Oct 13, 2022 | 0.21 Dividend | |||||
Oct 12, 2022 | 17.40 | 17.56 | 17.21 | 17.24 | 16.81 | 1,704,300 |
Oct 11, 2022 | 17.25 | 17.68 | 17.23 | 17.37 | 16.94 | 2,337,700 |
Oct 10, 2022 | 17.29 | 17.51 | 17.11 | 17.28 | 16.85 | 1,594,000 |
Oct 07, 2022 | 17.68 | 17.68 | 17.14 | 17.17 | 16.74 | 1,037,500 |
Oct 06, 2022 | 17.77 | 18.01 | 17.66 | 17.77 | 17.33 | 1,390,000 |
Oct 05, 2022 | 17.85 | 17.99 | 17.61 | 17.89 | 17.45 | 1,962,800 |
Oct 04, 2022 | 17.65 | 18.22 | 17.63 | 18.04 | 17.59 | 1,837,600 |
Oct 03, 2022 | 17.38 | 17.57 | 17.06 | 17.47 | 17.04 | 2,181,200 |
Sept 30, 2022 | 17.16 | 17.57 | 17.07 | 17.09 | 16.67 | 1,132,000 |
Sept 29, 2022 | 17.22 | 17.26 | 16.94 | 17.15 | 16.72 | 819,800 |
Sept 28, 2022 | 17.30 | 17.61 | 17.24 | 17.39 | 16.96 | 1,178,100 |
Sept 27, 2022 | 17.59 | 17.68 | 17.09 | 17.27 | 16.84 | 1,029,400 |
Sept 26, 2022 | 17.38 | 17.91 | 17.38 | 17.49 | 17.06 | 1,812,300 |
Sept 23, 2022 | 17.58 | 17.69 | 17.25 | 17.56 | 17.12 | 999,600 |
Sept 22, 2022 | 18.32 | 18.36 | 17.61 | 17.76 | 17.32 | 934,800 |
Sept 21, 2022 | 18.19 | 18.70 | 18.19 | 18.20 | 17.75 | 1,900,900 |
Sept 20, 2022 | 17.93 | 18.19 | 17.87 | 18.12 | 17.67 | 1,238,100 |
Sept 19, 2022 | 17.60 | 18.12 | 17.51 | 18.07 | 17.62 | 975,700 |
Sept 16, 2022 | 17.88 | 17.92 | 17.50 | 17.70 | 17.26 | 3,706,400 |
Sept 15, 2022 | 17.62 | 18.13 | 17.59 | 18.07 | 17.62 | 1,385,600 |
Sept 14, 2022 | 17.53 | 17.61 | 17.31 | 17.61 | 17.17 | 784,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |