Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 14.60 | 14.72 | 14.46 | 14.68 | 14.68 | 554,375 |
Mar 28, 2023 | 14.41 | 14.54 | 14.28 | 14.44 | 14.44 | 374,100 |
Mar 27, 2023 | 14.21 | 14.43 | 14.07 | 14.42 | 14.42 | 492,500 |
Mar 24, 2023 | 13.88 | 14.16 | 13.78 | 14.10 | 14.10 | 431,600 |
Mar 23, 2023 | 14.40 | 14.57 | 13.99 | 14.12 | 14.12 | 405,000 |
Mar 22, 2023 | 14.41 | 14.64 | 14.22 | 14.32 | 14.32 | 540,700 |
Mar 21, 2023 | 14.44 | 14.57 | 14.23 | 14.40 | 14.40 | 428,300 |
Mar 20, 2023 | 13.75 | 14.22 | 13.70 | 14.16 | 14.16 | 635,600 |
Mar 17, 2023 | 14.31 | 14.31 | 13.60 | 13.62 | 13.62 | 1,008,100 |
Mar 16, 2023 | 13.85 | 14.22 | 13.76 | 14.13 | 14.13 | 959,900 |
Mar 15, 2023 | 14.25 | 14.40 | 13.73 | 14.06 | 14.06 | 886,400 |
Mar 14, 2023 | 14.71 | 15.14 | 14.53 | 14.71 | 14.71 | 413,200 |
Mar 13, 2023 | 14.60 | 15.03 | 14.32 | 14.67 | 14.67 | 831,200 |
Mar 10, 2023 | 15.29 | 15.41 | 14.90 | 14.94 | 14.94 | 639,000 |
Mar 09, 2023 | 15.56 | 15.77 | 15.22 | 15.24 | 15.24 | 866,000 |
Mar 08, 2023 | 15.42 | 15.67 | 15.34 | 15.48 | 15.48 | 553,400 |
Mar 07, 2023 | 15.94 | 16.02 | 15.41 | 15.45 | 15.45 | 574,400 |
Mar 06, 2023 | 15.91 | 16.03 | 15.80 | 15.92 | 15.92 | 471,400 |
Mar 03, 2023 | 16.06 | 16.10 | 15.90 | 15.97 | 15.97 | 527,200 |
Mar 02, 2023 | 15.94 | 16.32 | 15.68 | 16.14 | 16.14 | 809,100 |
Mar 01, 2023 | 15.48 | 15.75 | 15.40 | 15.70 | 15.70 | 408,900 |
Feb 28, 2023 | 15.80 | 15.80 | 15.42 | 15.48 | 15.48 | 863,300 |
Feb 27, 2023 | 15.79 | 15.85 | 15.60 | 15.66 | 15.66 | 831,100 |
Feb 24, 2023 | 15.46 | 15.81 | 15.40 | 15.81 | 15.81 | 453,900 |
Feb 23, 2023 | 15.38 | 15.74 | 15.36 | 15.54 | 15.54 | 630,200 |
Feb 22, 2023 | 15.20 | 15.38 | 15.04 | 15.21 | 15.21 | 515,000 |
Feb 21, 2023 | 15.50 | 15.60 | 15.20 | 15.22 | 15.22 | 679,900 |
Feb 17, 2023 | 15.76 | 15.76 | 15.43 | 15.47 | 15.47 | 945,800 |
Feb 16, 2023 | 15.83 | 16.09 | 15.77 | 15.82 | 15.82 | 605,400 |
Feb 15, 2023 | 16.18 | 16.19 | 15.66 | 15.88 | 15.88 | 521,100 |
Feb 14, 2023 | 15.84 | 16.21 | 15.67 | 16.18 | 16.18 | 956,900 |
Feb 13, 2023 | 15.54 | 15.98 | 15.47 | 15.87 | 15.87 | 684,900 |
Feb 10, 2023 | 15.64 | 15.67 | 15.47 | 15.57 | 15.57 | 561,000 |
Feb 09, 2023 | 15.78 | 15.78 | 15.42 | 15.47 | 15.47 | 611,000 |
Feb 08, 2023 | 15.77 | 15.95 | 15.73 | 15.79 | 15.79 | 382,600 |
Feb 07, 2023 | 15.58 | 15.82 | 15.36 | 15.77 | 15.77 | 644,900 |
Feb 06, 2023 | 15.57 | 15.67 | 15.37 | 15.46 | 15.46 | 464,700 |
Feb 03, 2023 | 15.41 | 15.80 | 15.41 | 15.57 | 15.57 | 526,900 |
Feb 02, 2023 | 15.47 | 15.56 | 15.29 | 15.36 | 15.36 | 434,000 |
Feb 01, 2023 | 16.08 | 16.26 | 15.49 | 15.50 | 15.50 | 1,123,700 |
Jan 31, 2023 | 16.06 | 16.09 | 15.86 | 16.08 | 16.08 | 480,100 |
Jan 30, 2023 | 15.92 | 16.12 | 15.83 | 16.02 | 16.02 | 666,900 |
Jan 27, 2023 | 16.05 | 16.23 | 15.97 | 16.15 | 16.15 | 711,900 |
Jan 26, 2023 | 16.07 | 16.07 | 15.62 | 15.98 | 15.98 | 609,300 |
Jan 25, 2023 | 15.73 | 16.04 | 15.56 | 15.93 | 15.93 | 630,500 |
Jan 24, 2023 | 15.90 | 16.00 | 15.76 | 15.81 | 15.81 | 300,300 |
Jan 23, 2023 | 15.81 | 16.07 | 15.81 | 15.88 | 15.88 | 597,900 |
Jan 20, 2023 | 15.75 | 15.82 | 15.57 | 15.79 | 15.79 | 386,500 |
Jan 19, 2023 | 15.30 | 15.75 | 15.24 | 15.64 | 15.64 | 576,800 |
Jan 18, 2023 | 15.80 | 15.88 | 15.39 | 15.40 | 15.40 | 843,700 |
Jan 17, 2023 | 15.77 | 15.83 | 15.47 | 15.64 | 15.64 | 801,600 |
Jan 16, 2023 | 15.63 | 15.75 | 15.58 | 15.65 | 15.65 | 234,600 |
Jan 13, 2023 | 15.38 | 15.68 | 15.19 | 15.60 | 15.60 | 470,300 |
Jan 12, 2023 | 15.15 | 15.46 | 15.02 | 15.41 | 15.41 | 840,800 |
Jan 11, 2023 | 14.96 | 15.05 | 14.83 | 15.00 | 15.00 | 490,000 |
Jan 10, 2023 | 14.92 | 15.00 | 14.70 | 14.86 | 14.86 | 746,700 |
Jan 09, 2023 | 15.20 | 15.25 | 14.83 | 14.89 | 14.89 | 1,722,700 |
Jan 06, 2023 | 15.00 | 15.12 | 14.86 | 15.00 | 15.00 | 753,400 |
Jan 05, 2023 | 14.92 | 15.03 | 14.81 | 14.86 | 14.86 | 364,500 |
Jan 04, 2023 | 14.88 | 15.16 | 14.81 | 14.95 | 14.95 | 852,400 |
Jan 03, 2023 | 15.80 | 15.80 | 14.83 | 15.08 | 15.08 | 996,100 |
Dec 30, 2022 | 15.72 | 15.84 | 15.58 | 15.83 | 15.83 | 198,400 |
Dec 29, 2022 | 15.53 | 15.82 | 15.47 | 15.74 | 15.74 | 312,900 |
Dec 28, 2022 | 16.17 | 16.34 | 15.58 | 15.67 | 15.67 | 572,000 |
Dec 23, 2022 | 15.60 | 16.14 | 15.56 | 16.12 | 16.12 | 445,000 |
Dec 22, 2022 | 15.89 | 15.89 | 15.22 | 15.43 | 15.43 | 359,700 |
Dec 21, 2022 | 15.71 | 16.00 | 15.59 | 15.71 | 15.71 | 524,300 |
Dec 20, 2022 | 15.16 | 15.52 | 15.15 | 15.45 | 15.45 | 391,400 |
Dec 19, 2022 | 15.33 | 15.42 | 15.02 | 15.25 | 15.25 | 462,500 |
Dec 16, 2022 | 15.75 | 15.82 | 15.21 | 15.32 | 15.32 | 859,300 |
Dec 15, 2022 | 16.01 | 16.02 | 15.65 | 16.02 | 16.02 | 393,200 |
Dec 14, 2022 | 16.15 | 16.28 | 15.94 | 16.07 | 16.07 | 474,900 |
Dec 13, 2022 | 16.30 | 16.46 | 16.10 | 16.15 | 16.15 | 480,000 |
Dec 12, 2022 | 15.85 | 16.17 | 15.85 | 15.98 | 15.98 | 465,500 |
Dec 09, 2022 | 15.81 | 16.03 | 15.70 | 15.87 | 15.87 | 524,900 |
Dec 08, 2022 | 16.11 | 16.26 | 15.75 | 15.82 | 15.82 | 545,300 |
Dec 07, 2022 | 15.60 | 16.02 | 15.56 | 15.79 | 15.79 | 544,500 |
Dec 06, 2022 | 16.16 | 16.35 | 15.59 | 15.60 | 15.60 | 612,200 |
Dec 05, 2022 | 16.75 | 16.84 | 16.19 | 16.24 | 16.24 | 507,200 |
Dec 02, 2022 | 16.59 | 16.82 | 16.48 | 16.59 | 16.59 | 469,800 |
Dec 01, 2022 | 16.72 | 16.86 | 16.58 | 16.62 | 16.62 | 634,200 |
Nov 30, 2022 | 16.98 | 17.07 | 16.47 | 16.54 | 16.54 | 1,354,500 |
Nov 29, 2022 | 16.75 | 16.85 | 16.60 | 16.77 | 16.77 | 376,800 |
Nov 28, 2022 | 16.70 | 16.87 | 16.52 | 16.59 | 16.59 | 601,500 |
Nov 25, 2022 | 16.88 | 17.04 | 16.75 | 16.99 | 16.99 | 283,500 |
Nov 24, 2022 | 16.68 | 16.83 | 16.61 | 16.83 | 16.83 | 183,700 |
Nov 23, 2022 | 16.86 | 16.92 | 16.72 | 16.74 | 16.74 | 437,800 |
Nov 22, 2022 | 16.82 | 17.04 | 16.72 | 17.01 | 17.01 | 316,400 |
Nov 21, 2022 | 16.47 | 16.64 | 16.03 | 16.54 | 16.54 | 627,200 |
Nov 18, 2022 | 16.38 | 16.78 | 16.26 | 16.73 | 16.73 | 395,600 |
Nov 17, 2022 | 16.50 | 16.73 | 16.21 | 16.68 | 16.68 | 576,400 |
Nov 16, 2022 | 17.05 | 17.08 | 16.77 | 16.86 | 16.86 | 438,000 |
Nov 15, 2022 | 16.98 | 17.31 | 16.75 | 17.21 | 17.21 | 654,700 |
Nov 14, 2022 | 17.11 | 17.37 | 17.00 | 17.06 | 17.06 | 551,700 |
Nov 11, 2022 | 16.81 | 17.19 | 16.77 | 17.13 | 17.13 | 2,934,600 |
Nov 10, 2022 | 16.76 | 16.76 | 16.24 | 16.55 | 16.55 | 1,282,700 |
Nov 09, 2022 | 17.40 | 17.40 | 16.49 | 16.49 | 16.49 | 967,500 |
Nov 08, 2022 | 17.53 | 17.70 | 17.39 | 17.48 | 17.48 | 539,100 |
Nov 07, 2022 | 17.41 | 17.74 | 17.34 | 17.49 | 17.49 | 478,200 |
Nov 04, 2022 | 17.63 | 17.78 | 17.19 | 17.38 | 17.38 | 879,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |