Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 15.05 | 15.11 | 14.78 | 14.82 | 14.82 | 37,236,696 |
Feb 06, 2023 | 15.02 | 15.08 | 14.96 | 15.01 | 15.01 | 28,884,100 |
Feb 03, 2023 | 14.94 | 14.97 | 14.76 | 14.92 | 14.92 | 40,480,900 |
Feb 02, 2023 | 14.81 | 14.91 | 14.70 | 14.77 | 14.77 | 57,125,300 |
Feb 01, 2023 | 15.18 | 15.29 | 14.86 | 14.98 | 14.98 | 45,369,300 |
Jan 31, 2023 | 15.33 | 15.35 | 15.13 | 15.13 | 15.13 | 19,893,700 |
Jan 30, 2023 | 15.28 | 15.36 | 15.18 | 15.35 | 15.35 | 29,329,000 |
Jan 27, 2023 | 15.23 | 15.24 | 15.06 | 15.16 | 15.16 | 22,339,900 |
Jan 26, 2023 | 15.24 | 15.37 | 15.18 | 15.19 | 15.19 | 35,751,100 |
Jan 25, 2023 | 15.53 | 15.61 | 15.33 | 15.35 | 15.35 | 29,978,300 |
Jan 24, 2023 | 15.41 | 15.45 | 15.31 | 15.35 | 15.35 | 30,353,200 |
Jan 23, 2023 | 15.49 | 15.53 | 15.25 | 15.34 | 15.34 | 38,288,300 |
Jan 20, 2023 | 15.75 | 15.82 | 15.51 | 15.52 | 15.52 | 29,406,000 |
Jan 19, 2023 | 15.77 | 15.86 | 15.70 | 15.80 | 15.80 | 35,565,800 |
Jan 18, 2023 | 15.38 | 15.69 | 15.34 | 15.67 | 15.67 | 40,859,200 |
Jan 17, 2023 | 15.40 | 15.46 | 15.34 | 15.44 | 15.44 | 31,901,300 |
Jan 13, 2023 | 15.59 | 15.60 | 15.38 | 15.41 | 15.41 | 44,243,700 |
Jan 12, 2023 | 15.47 | 15.64 | 15.39 | 15.46 | 15.46 | 31,338,200 |
Jan 11, 2023 | 15.63 | 15.67 | 15.50 | 15.50 | 15.50 | 27,911,400 |
Jan 10, 2023 | 15.84 | 15.87 | 15.69 | 15.69 | 15.69 | 26,534,100 |
Jan 09, 2023 | 15.70 | 15.82 | 15.57 | 15.80 | 15.80 | 40,996,500 |
Jan 06, 2023 | 16.02 | 16.16 | 15.74 | 15.79 | 15.79 | 32,577,300 |
Jan 05, 2023 | 16.07 | 16.19 | 16.06 | 16.16 | 16.16 | 25,858,700 |
Jan 04, 2023 | 16.00 | 16.13 | 15.88 | 15.97 | 15.97 | 26,842,800 |
Jan 03, 2023 | 15.93 | 16.22 | 15.86 | 16.08 | 16.08 | 28,975,700 |
Dec 30, 2022 | 16.10 | 16.19 | 16.02 | 16.03 | 16.03 | 22,782,200 |
Dec 29, 2022 | 16.13 | 16.16 | 15.93 | 15.98 | 15.98 | 21,746,900 |
Dec 28, 2022 | 16.07 | 16.27 | 15.97 | 16.25 | 16.25 | 21,146,000 |
Dec 27, 2022 | 15.99 | 16.13 | 15.98 | 16.05 | 16.05 | 15,587,600 |
Dec 23, 2022 | 16.13 | 16.20 | 15.98 | 15.99 | 15.99 | 18,264,100 |
Dec 22, 2022 | 15.98 | 16.32 | 15.97 | 16.08 | 16.08 | 34,831,000 |
Dec 22, 2022 | 0.051 Dividend | |||||
Dec 21, 2022 | 16.01 | 16.04 | 15.84 | 15.89 | 15.84 | 30,255,300 |
Dec 20, 2022 | 16.19 | 16.24 | 16.05 | 16.12 | 16.07 | 35,336,000 |
Dec 19, 2022 | 16.01 | 16.22 | 15.99 | 16.15 | 16.10 | 32,448,200 |
Dec 16, 2022 | 15.93 | 16.10 | 15.87 | 16.01 | 15.96 | 43,679,000 |
Dec 15, 2022 | 15.64 | 15.88 | 15.59 | 15.82 | 15.77 | 43,424,200 |
Dec 14, 2022 | 15.33 | 15.55 | 15.19 | 15.42 | 15.37 | 33,542,700 |
Dec 13, 2022 | 15.00 | 15.44 | 14.78 | 15.33 | 15.28 | 43,597,500 |
Dec 12, 2022 | 15.64 | 15.67 | 15.44 | 15.45 | 15.40 | 22,735,200 |
Dec 09, 2022 | 15.60 | 15.67 | 15.49 | 15.67 | 15.62 | 31,550,200 |
Dec 08, 2022 | 15.59 | 15.66 | 15.50 | 15.55 | 15.50 | 27,284,200 |
Dec 07, 2022 | 15.67 | 15.71 | 15.56 | 15.66 | 15.61 | 33,116,800 |
Dec 06, 2022 | 15.41 | 15.72 | 15.39 | 15.63 | 15.58 | 39,089,000 |
Dec 05, 2022 | 15.24 | 15.46 | 15.20 | 15.41 | 15.36 | 25,795,900 |
Dec 02, 2022 | 15.29 | 15.31 | 15.09 | 15.13 | 15.08 | 35,107,600 |
Dec 01, 2022 | 15.04 | 15.20 | 15.00 | 15.10 | 15.05 | 37,720,700 |
Nov 30, 2022 | 15.57 | 15.65 | 15.09 | 15.10 | 15.05 | 32,734,800 |
Nov 29, 2022 | 15.54 | 15.65 | 15.49 | 15.58 | 15.53 | 24,276,700 |
Nov 28, 2022 | 15.43 | 15.58 | 15.36 | 15.54 | 15.49 | 18,156,600 |
Nov 25, 2022 | 15.32 | 15.33 | 15.28 | 15.30 | 15.25 | 3,220,400 |
Nov 23, 2022 | 15.39 | 15.41 | 15.27 | 15.29 | 15.24 | 17,428,700 |
Nov 22, 2022 | 15.52 | 15.57 | 15.37 | 15.37 | 15.32 | 18,998,300 |
Nov 21, 2022 | 15.57 | 15.66 | 15.54 | 15.58 | 15.53 | 22,096,200 |
Nov 18, 2022 | 15.45 | 15.65 | 15.45 | 15.52 | 15.47 | 17,567,800 |
Nov 17, 2022 | 15.75 | 15.75 | 15.56 | 15.59 | 15.54 | 29,300,100 |
Nov 16, 2022 | 15.49 | 15.56 | 15.45 | 15.54 | 15.49 | 24,582,500 |
Nov 15, 2022 | 15.31 | 15.58 | 15.26 | 15.41 | 15.36 | 35,169,900 |
Nov 14, 2022 | 15.48 | 15.56 | 15.35 | 15.55 | 15.50 | 28,707,800 |
Nov 11, 2022 | 15.52 | 15.61 | 15.38 | 15.42 | 15.37 | 49,082,500 |
Nov 10, 2022 | 15.86 | 15.97 | 15.55 | 15.56 | 15.51 | 64,073,300 |
Nov 09, 2022 | 16.22 | 16.49 | 16.17 | 16.47 | 16.42 | 33,683,900 |
Nov 08, 2022 | 16.16 | 16.31 | 15.99 | 16.12 | 16.07 | 32,627,600 |
Nov 07, 2022 | 16.30 | 16.40 | 16.18 | 16.20 | 16.15 | 27,142,300 |
Nov 04, 2022 | 16.34 | 16.65 | 16.25 | 16.37 | 16.32 | 30,073,800 |
Nov 03, 2022 | 16.59 | 16.69 | 16.45 | 16.60 | 16.55 | 39,931,700 |
Nov 02, 2022 | 16.05 | 16.42 | 15.84 | 16.41 | 16.36 | 40,296,200 |
Nov 01, 2022 | 15.78 | 16.06 | 15.77 | 16.01 | 15.96 | 29,862,500 |
Oct 31, 2022 | 15.93 | 15.98 | 15.85 | 15.95 | 15.90 | 22,675,500 |
Oct 28, 2022 | 16.22 | 16.22 | 15.80 | 15.83 | 15.78 | 29,304,400 |
Oct 27, 2022 | 16.07 | 16.24 | 16.00 | 16.20 | 16.15 | 30,152,700 |
Oct 26, 2022 | 16.14 | 16.14 | 15.88 | 16.11 | 16.06 | 44,391,700 |
Oct 25, 2022 | 16.25 | 16.26 | 15.98 | 15.99 | 15.94 | 38,637,000 |
Oct 24, 2022 | 16.38 | 16.51 | 16.20 | 16.25 | 16.20 | 36,478,400 |
Oct 21, 2022 | 16.88 | 16.95 | 16.42 | 16.44 | 16.39 | 32,674,700 |
Oct 20, 2022 | 16.74 | 16.89 | 16.53 | 16.85 | 16.80 | 30,693,900 |
Oct 19, 2022 | 16.69 | 16.84 | 16.56 | 16.71 | 16.66 | 30,522,700 |
Oct 18, 2022 | 16.40 | 16.76 | 16.39 | 16.59 | 16.54 | 26,157,300 |
Oct 17, 2022 | 16.92 | 16.93 | 16.73 | 16.79 | 16.74 | 28,610,300 |
Oct 14, 2022 | 16.72 | 17.26 | 16.65 | 17.23 | 17.17 | 27,368,800 |
Oct 13, 2022 | 17.68 | 17.71 | 16.77 | 16.85 | 16.80 | 41,446,800 |
Oct 12, 2022 | 17.22 | 17.31 | 17.14 | 17.30 | 17.24 | 23,765,800 |
Oct 11, 2022 | 17.22 | 17.34 | 16.98 | 17.24 | 17.18 | 30,071,300 |
Oct 10, 2022 | 16.95 | 17.24 | 16.93 | 17.13 | 17.08 | 38,593,700 |
Oct 07, 2022 | 16.72 | 17.08 | 16.71 | 16.99 | 16.94 | 43,839,500 |
Oct 06, 2022 | 16.43 | 16.56 | 16.29 | 16.53 | 16.48 | 35,234,700 |
Oct 05, 2022 | 16.52 | 16.62 | 16.25 | 16.35 | 16.30 | 33,398,000 |
Oct 04, 2022 | 16.56 | 16.58 | 16.31 | 16.31 | 16.26 | 52,552,600 |
Oct 03, 2022 | 17.10 | 17.20 | 16.74 | 16.84 | 16.79 | 52,713,100 |
Sep 30, 2022 | 17.08 | 17.29 | 16.88 | 17.28 | 17.22 | 28,829,500 |
Sep 29, 2022 | 16.83 | 17.17 | 16.83 | 17.01 | 16.96 | 39,530,800 |
Sep 28, 2022 | 16.96 | 17.04 | 16.58 | 16.66 | 16.61 | 45,386,600 |
Sep 27, 2022 | 16.77 | 17.11 | 16.67 | 17.00 | 16.95 | 50,253,500 |
Sep 26, 2022 | 16.85 | 17.02 | 16.68 | 16.95 | 16.90 | 48,716,200 |
Sep 23, 2022 | 16.67 | 16.99 | 16.66 | 16.79 | 16.74 | 50,074,700 |
Sep 22, 2022 | 16.41 | 16.54 | 16.36 | 16.50 | 16.45 | 47,356,700 |
Sep 21, 2022 | 16.00 | 16.37 | 15.86 | 16.36 | 16.31 | 52,023,700 |
Sep 20, 2022 | 16.04 | 16.20 | 16.00 | 16.08 | 16.03 | 48,875,900 |
Sep 19, 2022 | 16.17 | 16.17 | 15.90 | 15.90 | 15.85 | 45,200,700 |
Sep 16, 2022 | 16.09 | 16.16 | 15.99 | 16.02 | 15.97 | 49,478,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |