Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | 12.16 | 12.16 | 11.90 | 12.05 | 12.05 | 720,900 |
Mar 29, 2023 | 12.08 | 12.16 | 12.00 | 12.15 | 12.15 | 722,700 |
Mar 28, 2023 | 11.74 | 11.92 | 11.71 | 11.92 | 11.92 | 759,700 |
Mar 27, 2023 | 11.78 | 11.93 | 11.64 | 11.77 | 11.77 | 1,020,800 |
Mar 24, 2023 | 11.02 | 11.59 | 10.94 | 11.59 | 11.59 | 952,500 |
Mar 23, 2023 | 11.33 | 11.56 | 11.05 | 11.13 | 11.13 | 1,214,200 |
Mar 22, 2023 | 11.70 | 11.90 | 11.21 | 11.21 | 11.21 | 1,764,000 |
Mar 21, 2023 | 11.26 | 11.38 | 11.24 | 11.35 | 11.35 | 980,800 |
Mar 20, 2023 | 10.84 | 11.14 | 10.83 | 11.04 | 11.04 | 1,542,700 |
Mar 17, 2023 | 11.35 | 11.42 | 10.82 | 10.83 | 10.83 | 3,532,100 |
Mar 16, 2023 | 11.31 | 11.59 | 11.08 | 11.46 | 11.46 | 1,241,900 |
Mar 15, 2023 | 11.28 | 11.42 | 11.04 | 11.34 | 11.34 | 1,340,700 |
Mar 14, 2023 | 11.52 | 11.94 | 11.50 | 11.57 | 11.57 | 1,594,400 |
Mar 13, 2023 | 11.25 | 11.61 | 10.95 | 11.29 | 11.29 | 1,641,800 |
Mar 10, 2023 | 11.87 | 11.98 | 11.37 | 11.50 | 11.50 | 1,264,700 |
Mar 09, 2023 | 12.40 | 12.48 | 12.00 | 12.00 | 12.00 | 718,700 |
Mar 08, 2023 | 12.63 | 12.63 | 12.29 | 12.39 | 12.39 | 564,200 |
Mar 07, 2023 | 12.80 | 12.91 | 12.58 | 12.61 | 12.61 | 528,100 |
Mar 06, 2023 | 12.95 | 13.00 | 12.77 | 12.80 | 12.80 | 655,500 |
Mar 03, 2023 | 12.85 | 12.91 | 12.76 | 12.83 | 12.83 | 588,500 |
Mar 02, 2023 | 12.65 | 12.78 | 12.57 | 12.77 | 12.77 | 660,200 |
Mar 01, 2023 | 12.88 | 12.88 | 12.62 | 12.68 | 12.68 | 721,400 |
Feb 28, 2023 | 12.86 | 12.94 | 12.80 | 12.87 | 12.87 | 730,000 |
Feb 27, 2023 | 13.05 | 13.06 | 12.74 | 12.83 | 12.83 | 907,700 |
Feb 27, 2023 | 0.15 Dividend | |||||
Feb 24, 2023 | 13.34 | 13.37 | 12.96 | 13.13 | 12.98 | 924,100 |
Feb 23, 2023 | 13.48 | 13.51 | 13.31 | 13.34 | 13.19 | 594,700 |
Feb 22, 2023 | 13.28 | 13.45 | 13.28 | 13.40 | 13.25 | 675,800 |
Feb 21, 2023 | 13.59 | 13.62 | 13.20 | 13.28 | 13.13 | 1,046,100 |
Feb 17, 2023 | 13.74 | 13.74 | 13.51 | 13.70 | 13.54 | 765,100 |
Feb 16, 2023 | 13.56 | 13.76 | 13.51 | 13.73 | 13.57 | 522,300 |
Feb 15, 2023 | 13.55 | 13.71 | 13.50 | 13.70 | 13.54 | 547,100 |
Feb 14, 2023 | 13.70 | 13.72 | 13.50 | 13.58 | 13.42 | 692,700 |
Feb 13, 2023 | 13.65 | 13.73 | 13.61 | 13.72 | 13.56 | 668,100 |
Feb 10, 2023 | 13.40 | 13.63 | 13.39 | 13.62 | 13.46 | 508,700 |
Feb 09, 2023 | 13.82 | 13.89 | 13.28 | 13.41 | 13.26 | 1,435,800 |
Feb 08, 2023 | 13.90 | 13.95 | 13.66 | 13.78 | 13.62 | 618,600 |
Feb 07, 2023 | 13.62 | 13.89 | 13.53 | 13.89 | 13.73 | 876,300 |
Feb 06, 2023 | 13.85 | 13.89 | 13.61 | 13.62 | 13.46 | 632,200 |
Feb 03, 2023 | 14.03 | 14.04 | 13.84 | 13.91 | 13.75 | 1,233,100 |
Feb 02, 2023 | 14.27 | 14.42 | 14.02 | 14.05 | 13.89 | 1,728,300 |
Feb 01, 2023 | 13.70 | 14.25 | 13.64 | 14.14 | 13.98 | 1,129,000 |
Jan 31, 2023 | 13.54 | 13.76 | 13.53 | 13.73 | 13.57 | 761,400 |
Jan 30, 2023 | 13.65 | 13.67 | 13.45 | 13.49 | 13.34 | 885,400 |
Jan 30, 2023 | 0.15 Dividend | |||||
Jan 27, 2023 | 13.76 | 13.89 | 13.72 | 13.85 | 13.54 | 1,768,900 |
Jan 26, 2023 | 13.83 | 13.87 | 13.67 | 13.75 | 13.45 | 828,100 |
Jan 25, 2023 | 13.75 | 13.78 | 13.67 | 13.74 | 13.44 | 748,500 |
Jan 24, 2023 | 13.88 | 14.00 | 13.78 | 13.82 | 13.51 | 548,200 |
Jan 23, 2023 | 13.80 | 13.89 | 13.76 | 13.84 | 13.53 | 696,700 |
Jan 20, 2023 | 13.70 | 13.72 | 13.59 | 13.70 | 13.40 | 607,100 |
Jan 19, 2023 | 13.58 | 13.70 | 13.53 | 13.66 | 13.36 | 610,800 |
Jan 18, 2023 | 13.73 | 13.75 | 13.58 | 13.63 | 13.33 | 448,200 |
Jan 17, 2023 | 13.70 | 13.76 | 13.59 | 13.64 | 13.34 | 566,500 |
Jan 13, 2023 | 13.50 | 13.66 | 13.47 | 13.64 | 13.34 | 954,700 |
Jan 12, 2023 | 13.55 | 13.62 | 13.49 | 13.55 | 13.25 | 653,800 |
Jan 11, 2023 | 13.30 | 13.56 | 13.25 | 13.52 | 13.22 | 491,700 |
Jan 10, 2023 | 13.03 | 13.21 | 12.94 | 13.21 | 12.92 | 647,200 |
Jan 09, 2023 | 12.93 | 13.11 | 12.92 | 12.96 | 12.67 | 510,500 |
Jan 06, 2023 | 13.01 | 13.09 | 12.92 | 12.97 | 12.68 | 500,700 |
Jan 05, 2023 | 12.84 | 12.96 | 12.77 | 12.90 | 12.61 | 420,600 |
Jan 04, 2023 | 12.75 | 12.99 | 12.72 | 12.94 | 12.65 | 739,100 |
Jan 03, 2023 | 12.48 | 12.76 | 12.45 | 12.57 | 12.29 | 444,000 |
Dec 30, 2022 | 12.37 | 12.47 | 12.27 | 12.37 | 12.10 | 750,400 |
Dec 29, 2022 | 12.39 | 12.65 | 12.27 | 12.55 | 12.27 | 826,900 |
Dec 29, 2022 | 0.15 Dividend | |||||
Dec 28, 2022 | 12.90 | 12.96 | 12.36 | 12.37 | 11.95 | 820,400 |
Dec 27, 2022 | 12.99 | 13.01 | 12.86 | 12.88 | 12.44 | 551,500 |
Dec 23, 2022 | 12.80 | 12.98 | 12.80 | 12.97 | 12.53 | 417,900 |
Dec 22, 2022 | 12.87 | 12.98 | 12.74 | 12.89 | 12.45 | 769,000 |
Dec 21, 2022 | 12.92 | 13.15 | 12.92 | 12.97 | 12.53 | 582,000 |
Dec 20, 2022 | 13.07 | 13.10 | 12.65 | 12.77 | 12.34 | 865,300 |
Dec 19, 2022 | 12.84 | 13.25 | 12.80 | 13.15 | 12.70 | 680,000 |
Dec 16, 2022 | 13.34 | 13.34 | 12.79 | 12.81 | 12.37 | 2,593,900 |
Dec 15, 2022 | 13.39 | 13.50 | 13.32 | 13.40 | 12.94 | 757,900 |
Dec 14, 2022 | 13.72 | 13.74 | 13.46 | 13.53 | 13.07 | 1,404,700 |
Dec 13, 2022 | 13.82 | 13.94 | 13.59 | 13.73 | 13.26 | 1,233,300 |
Dec 12, 2022 | 13.56 | 13.60 | 13.47 | 13.54 | 13.08 | 587,100 |
Dec 09, 2022 | 13.51 | 13.64 | 13.45 | 13.59 | 13.13 | 697,600 |
Dec 08, 2022 | 13.40 | 13.60 | 13.40 | 13.57 | 13.11 | 714,700 |
Dec 07, 2022 | 13.20 | 13.45 | 13.14 | 13.39 | 12.93 | 302,200 |
Dec 06, 2022 | 13.31 | 13.39 | 13.12 | 13.18 | 12.73 | 398,600 |
Dec 05, 2022 | 13.62 | 13.67 | 13.35 | 13.35 | 12.90 | 542,600 |
Dec 02, 2022 | 13.75 | 13.78 | 13.43 | 13.77 | 13.30 | 898,100 |
Dec 01, 2022 | 13.70 | 14.12 | 13.70 | 13.88 | 13.41 | 892,900 |
Nov 30, 2022 | 13.49 | 13.68 | 13.25 | 13.64 | 13.18 | 1,186,500 |
Nov 29, 2022 | 13.70 | 13.70 | 13.42 | 13.55 | 13.09 | 741,800 |
Nov 29, 2022 | 0.15 Dividend | |||||
Nov 28, 2022 | 14.06 | 14.10 | 13.75 | 13.76 | 13.15 | 758,500 |
Nov 25, 2022 | 14.01 | 14.07 | 13.92 | 14.04 | 13.41 | 542,100 |
Nov 23, 2022 | 13.91 | 14.02 | 13.85 | 13.95 | 13.33 | 653,100 |
Nov 22, 2022 | 13.96 | 14.05 | 13.82 | 13.99 | 13.37 | 661,800 |
Nov 21, 2022 | 13.80 | 13.96 | 13.73 | 13.91 | 13.29 | 786,900 |
Nov 18, 2022 | 14.04 | 14.04 | 13.68 | 13.79 | 13.18 | 1,325,800 |
Nov 17, 2022 | 13.89 | 13.89 | 13.68 | 13.81 | 13.20 | 682,100 |
Nov 16, 2022 | 14.27 | 14.27 | 13.89 | 14.12 | 13.49 | 492,500 |
Nov 15, 2022 | 14.52 | 14.61 | 14.08 | 14.34 | 13.70 | 725,500 |
Nov 14, 2022 | 14.51 | 14.61 | 14.23 | 14.33 | 13.69 | 653,200 |
Nov 11, 2022 | 14.33 | 14.62 | 14.11 | 14.57 | 13.92 | 511,100 |
Nov 10, 2022 | 14.00 | 14.40 | 14.00 | 14.39 | 13.75 | 597,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |