Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.08 | 16.16 | 15.72 | 15.78 | 15.78 | 24,057,800 |
Mar 30, 2023 | 15.93 | 16.01 | 15.71 | 15.94 | 15.94 | 15,557,200 |
Mar 29, 2023 | 15.50 | 15.70 | 15.41 | 15.61 | 15.61 | 19,190,200 |
Mar 28, 2023 | 15.27 | 15.44 | 15.23 | 15.28 | 15.28 | 16,022,900 |
Mar 27, 2023 | 15.06 | 15.11 | 14.87 | 14.97 | 14.97 | 19,492,700 |
Mar 24, 2023 | 14.89 | 14.96 | 14.74 | 14.95 | 14.95 | 45,426,100 |
Mar 23, 2023 | 15.60 | 15.66 | 14.86 | 14.95 | 14.95 | 36,625,500 |
Mar 22, 2023 | 15.63 | 15.86 | 15.51 | 15.54 | 15.54 | 22,743,600 |
Mar 21, 2023 | 15.85 | 15.87 | 15.53 | 15.72 | 15.72 | 17,548,500 |
Mar 20, 2023 | 15.77 | 16.03 | 15.70 | 15.86 | 15.86 | 19,930,100 |
Mar 17, 2023 | 15.81 | 15.85 | 15.64 | 15.79 | 15.79 | 33,412,300 |
Mar 16, 2023 | 15.32 | 15.62 | 15.22 | 15.59 | 15.59 | 24,065,500 |
Mar 15, 2023 | 15.54 | 15.59 | 15.03 | 15.42 | 15.42 | 33,044,100 |
Mar 14, 2023 | 15.87 | 16.05 | 15.78 | 15.94 | 15.94 | 23,262,300 |
Mar 14, 2023 | 0.354 Dividend | |||||
Mar 13, 2023 | 16.02 | 16.40 | 15.94 | 16.07 | 15.72 | 27,469,300 |
Mar 10, 2023 | 16.39 | 16.64 | 16.11 | 16.20 | 15.84 | 18,615,600 |
Mar 09, 2023 | 16.72 | 16.84 | 16.43 | 16.47 | 16.11 | 16,344,500 |
Mar 08, 2023 | 16.62 | 16.91 | 16.59 | 16.72 | 16.35 | 12,981,900 |
Mar 07, 2023 | 16.70 | 16.84 | 16.27 | 16.32 | 15.96 | 31,286,600 |
Mar 06, 2023 | 16.73 | 16.78 | 16.55 | 16.69 | 16.32 | 46,661,500 |
Mar 03, 2023 | 17.19 | 17.25 | 17.06 | 17.11 | 16.73 | 40,046,600 |
Mar 02, 2023 | 17.16 | 17.22 | 16.87 | 17.10 | 16.72 | 28,703,400 |
Mar 01, 2023 | 16.90 | 17.49 | 16.86 | 17.32 | 16.94 | 33,752,200 |
Feb 28, 2023 | 16.30 | 16.53 | 16.15 | 16.34 | 15.98 | 20,128,100 |
Feb 27, 2023 | 16.14 | 16.39 | 16.11 | 16.30 | 15.94 | 12,543,100 |
Feb 24, 2023 | 16.44 | 16.50 | 16.23 | 16.33 | 15.97 | 15,877,700 |
Feb 23, 2023 | 17.08 | 17.17 | 16.59 | 16.92 | 16.55 | 18,437,200 |
Feb 22, 2023 | 16.84 | 17.02 | 16.52 | 16.91 | 16.54 | 32,689,400 |
Feb 21, 2023 | 17.07 | 17.55 | 17.01 | 17.04 | 16.66 | 35,445,400 |
Feb 17, 2023 | 17.06 | 17.20 | 16.88 | 17.02 | 16.65 | 16,999,100 |
Feb 16, 2023 | 17.11 | 17.25 | 16.94 | 17.09 | 16.71 | 19,080,200 |
Feb 15, 2023 | 16.73 | 17.07 | 16.61 | 17.05 | 16.67 | 16,820,600 |
Feb 14, 2023 | 16.84 | 17.00 | 16.62 | 16.77 | 16.40 | 15,494,600 |
Feb 13, 2023 | 16.46 | 16.79 | 16.42 | 16.72 | 16.35 | 19,540,200 |
Feb 10, 2023 | 16.70 | 16.77 | 16.46 | 16.56 | 16.20 | 24,320,900 |
Feb 09, 2023 | 16.90 | 16.97 | 16.72 | 16.76 | 16.39 | 15,645,300 |
Feb 08, 2023 | 16.95 | 17.11 | 16.80 | 16.95 | 16.58 | 12,820,500 |
Feb 07, 2023 | 17.00 | 17.16 | 16.85 | 16.95 | 16.58 | 12,971,400 |
Feb 06, 2023 | 16.77 | 16.99 | 16.65 | 16.96 | 16.59 | 16,439,600 |
Feb 03, 2023 | 17.65 | 17.77 | 17.21 | 17.32 | 16.94 | 39,014,500 |
Feb 02, 2023 | 18.31 | 18.31 | 17.60 | 17.66 | 17.27 | 27,022,600 |
Feb 01, 2023 | 18.17 | 18.54 | 17.94 | 18.45 | 18.04 | 22,991,100 |
Jan 31, 2023 | 18.56 | 18.69 | 18.42 | 18.68 | 18.27 | 14,280,200 |
Jan 30, 2023 | 18.65 | 18.75 | 18.40 | 18.51 | 18.10 | 18,578,900 |
Jan 27, 2023 | 19.06 | 19.11 | 18.60 | 18.66 | 18.25 | 26,483,600 |
Jan 26, 2023 | 19.05 | 19.31 | 19.00 | 19.30 | 18.87 | 20,958,000 |
Jan 25, 2023 | 18.54 | 18.95 | 18.50 | 18.91 | 18.49 | 15,963,900 |
Jan 24, 2023 | 18.08 | 18.54 | 18.06 | 18.52 | 18.11 | 13,737,700 |
Jan 23, 2023 | 18.03 | 18.20 | 17.97 | 18.13 | 17.73 | 11,139,600 |
Jan 20, 2023 | 18.05 | 18.18 | 18.00 | 18.12 | 17.72 | 20,682,900 |
Jan 19, 2023 | 18.04 | 18.20 | 17.92 | 18.07 | 17.67 | 20,044,300 |
Jan 18, 2023 | 18.41 | 18.48 | 18.03 | 18.05 | 17.65 | 19,427,800 |
Jan 17, 2023 | 18.14 | 18.19 | 17.94 | 18.00 | 17.60 | 23,675,800 |
Jan 13, 2023 | 18.26 | 18.49 | 18.25 | 18.43 | 18.02 | 16,548,600 |
Jan 12, 2023 | 18.19 | 18.49 | 17.99 | 18.38 | 17.98 | 17,878,300 |
Jan 11, 2023 | 18.06 | 18.09 | 17.80 | 17.90 | 17.51 | 21,824,200 |
Jan 10, 2023 | 17.80 | 18.04 | 17.76 | 17.96 | 17.56 | 28,056,900 |
Jan 09, 2023 | 17.46 | 17.64 | 17.32 | 17.52 | 17.13 | 22,693,900 |
Jan 06, 2023 | 17.39 | 17.68 | 17.19 | 17.66 | 17.27 | 31,231,000 |
Jan 05, 2023 | 16.58 | 17.10 | 16.55 | 17.09 | 16.71 | 28,418,500 |
Jan 04, 2023 | 16.23 | 16.55 | 16.05 | 16.55 | 16.19 | 34,623,700 |
Jan 03, 2023 | 16.65 | 16.72 | 16.30 | 16.35 | 15.99 | 25,585,700 |
Dec 30, 2022 | 16.83 | 17.10 | 16.73 | 16.97 | 16.60 | 16,455,900 |
Dec 29, 2022 | 17.15 | 17.23 | 16.85 | 16.88 | 16.51 | 19,336,000 |
Dec 28, 2022 | 17.08 | 17.16 | 16.83 | 16.92 | 16.55 | 21,807,400 |
Dec 27, 2022 | 16.64 | 16.95 | 16.62 | 16.88 | 16.51 | 19,991,100 |
Dec 23, 2022 | 16.51 | 16.79 | 16.50 | 16.69 | 16.32 | 13,416,000 |
Dec 22, 2022 | 16.53 | 16.61 | 16.30 | 16.54 | 16.18 | 17,452,500 |
Dec 21, 2022 | 16.51 | 16.74 | 16.43 | 16.59 | 16.22 | 27,809,300 |
Dec 20, 2022 | 16.44 | 16.69 | 16.39 | 16.44 | 16.08 | 16,416,900 |
Dec 19, 2022 | 15.93 | 16.13 | 15.85 | 16.10 | 15.75 | 20,805,200 |
Dec 16, 2022 | 16.12 | 16.30 | 15.95 | 16.07 | 15.72 | 24,389,300 |
Dec 15, 2022 | 16.38 | 16.64 | 16.23 | 16.40 | 16.04 | 28,607,900 |
Dec 14, 2022 | 16.18 | 16.49 | 16.10 | 16.41 | 16.05 | 26,603,700 |
Dec 13, 2022 | 16.41 | 16.56 | 16.11 | 16.18 | 15.82 | 39,242,400 |
Dec 13, 2022 | 0.056 Dividend | |||||
Dec 12, 2022 | 16.37 | 16.42 | 15.92 | 16.23 | 15.82 | 42,406,200 |
Dec 09, 2022 | 16.79 | 17.09 | 16.70 | 16.94 | 16.51 | 40,815,400 |
Dec 08, 2022 | 16.62 | 16.75 | 16.40 | 16.43 | 16.01 | 21,012,500 |
Dec 07, 2022 | 16.31 | 16.31 | 16.00 | 16.17 | 15.76 | 37,540,200 |
Dec 06, 2022 | 16.71 | 16.94 | 16.56 | 16.76 | 16.33 | 23,256,100 |
Dec 05, 2022 | 16.68 | 16.85 | 16.39 | 16.46 | 16.04 | 39,078,100 |
Dec 02, 2022 | 16.49 | 16.83 | 16.46 | 16.72 | 16.30 | 32,911,100 |
Dec 01, 2022 | 16.45 | 16.68 | 16.27 | 16.64 | 16.22 | 33,043,800 |
Nov 30, 2022 | 16.20 | 16.62 | 16.20 | 16.50 | 16.08 | 34,378,400 |
Nov 29, 2022 | 15.81 | 16.20 | 15.81 | 16.09 | 15.68 | 35,717,100 |
Nov 28, 2022 | 15.02 | 15.27 | 14.96 | 15.17 | 14.78 | 23,125,400 |
Nov 25, 2022 | 15.29 | 15.42 | 15.02 | 15.12 | 14.74 | 11,023,100 |
Nov 23, 2022 | 14.95 | 15.15 | 14.79 | 15.12 | 14.74 | 22,711,000 |
Nov 22, 2022 | 15.07 | 15.23 | 14.75 | 14.89 | 14.51 | 38,071,400 |
Nov 21, 2022 | 14.93 | 15.06 | 14.63 | 15.04 | 14.66 | 19,853,500 |
Nov 18, 2022 | 15.29 | 15.33 | 15.00 | 15.07 | 14.69 | 38,862,800 |
Nov 17, 2022 | 14.89 | 15.33 | 14.76 | 15.33 | 14.94 | 24,906,500 |
Nov 16, 2022 | 15.67 | 15.84 | 15.13 | 15.22 | 14.83 | 30,932,900 |
Nov 15, 2022 | 15.93 | 15.98 | 15.60 | 15.81 | 15.41 | 24,265,900 |
Nov 14, 2022 | 15.30 | 15.93 | 15.30 | 15.71 | 15.31 | 39,393,900 |
Nov 11, 2022 | 14.48 | 15.53 | 14.44 | 15.45 | 15.06 | 63,743,900 |
Nov 10, 2022 | 14.04 | 14.16 | 13.64 | 13.85 | 13.50 | 44,423,200 |
Nov 09, 2022 | 14.28 | 14.53 | 13.97 | 14.07 | 13.71 | 29,424,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |