Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | 15.01 | 15.11 | 14.99 | 15.03 | 15.03 | 55,089 |
Mar 29, 2023 | 14.63 | 14.83 | 14.55 | 14.70 | 14.70 | 36,800 |
Mar 28, 2023 | 14.11 | 14.32 | 14.11 | 14.20 | 14.20 | 108,700 |
Mar 27, 2023 | 14.25 | 14.47 | 14.13 | 14.35 | 14.35 | 58,500 |
Mar 24, 2023 | 13.87 | 14.36 | 13.85 | 14.13 | 14.13 | 34,000 |
Mar 23, 2023 | 14.27 | 14.33 | 13.94 | 14.02 | 14.02 | 40,000 |
Mar 22, 2023 | 14.58 | 14.69 | 14.43 | 14.65 | 14.65 | 37,600 |
Mar 21, 2023 | 14.69 | 14.74 | 14.56 | 14.64 | 14.64 | 68,600 |
Mar 20, 2023 | 13.75 | 14.35 | 13.74 | 14.20 | 14.20 | 43,500 |
Mar 17, 2023 | 13.93 | 14.21 | 13.77 | 13.77 | 13.77 | 64,000 |
Mar 16, 2023 | 14.01 | 14.53 | 13.91 | 14.41 | 14.41 | 70,700 |
Mar 15, 2023 | 13.97 | 14.29 | 13.95 | 14.09 | 14.09 | 107,400 |
Mar 14, 2023 | 15.00 | 15.00 | 14.77 | 14.87 | 14.87 | 37,000 |
Mar 13, 2023 | 14.60 | 14.82 | 14.59 | 14.78 | 14.78 | 45,300 |
Mar 10, 2023 | 15.24 | 15.32 | 15.05 | 15.10 | 15.10 | 10,100 |
Mar 09, 2023 | 15.76 | 15.77 | 15.53 | 15.55 | 15.55 | 29,100 |
Mar 08, 2023 | 15.63 | 15.69 | 15.46 | 15.56 | 15.56 | 16,600 |
Mar 07, 2023 | 16.15 | 16.17 | 15.61 | 16.00 | 16.00 | 18,800 |
Mar 06, 2023 | 15.85 | 15.99 | 15.84 | 15.93 | 15.93 | 24,500 |
Mar 03, 2023 | 15.46 | 16.00 | 15.46 | 16.00 | 16.00 | 17,200 |
Mar 02, 2023 | 15.35 | 15.38 | 15.26 | 15.35 | 15.35 | 14,100 |
Mar 01, 2023 | 15.50 | 15.57 | 15.37 | 15.52 | 15.52 | 31,400 |
Feb 28, 2023 | 15.45 | 15.54 | 15.42 | 15.42 | 15.42 | 23,100 |
Feb 27, 2023 | 15.70 | 15.70 | 15.40 | 15.44 | 15.44 | 63,400 |
Feb 24, 2023 | 15.10 | 15.21 | 15.09 | 15.20 | 15.20 | 4,400 |
Feb 23, 2023 | 15.40 | 15.50 | 15.17 | 15.33 | 15.33 | 17,500 |
Feb 22, 2023 | 15.25 | 15.46 | 15.12 | 15.19 | 15.19 | 19,900 |
Feb 21, 2023 | 15.63 | 15.63 | 15.40 | 15.45 | 15.45 | 63,400 |
Feb 17, 2023 | 15.61 | 15.75 | 15.58 | 15.75 | 15.75 | 12,400 |
Feb 16, 2023 | 15.54 | 15.73 | 15.52 | 15.53 | 15.53 | 9,500 |
Feb 15, 2023 | 15.50 | 15.63 | 15.42 | 15.60 | 15.60 | 6,800 |
Feb 14, 2023 | 15.42 | 15.68 | 15.42 | 15.63 | 15.63 | 66,800 |
Feb 13, 2023 | 15.35 | 15.53 | 15.34 | 15.49 | 15.49 | 10,700 |
Feb 10, 2023 | 15.30 | 15.40 | 15.28 | 15.35 | 15.35 | 18,000 |
Feb 09, 2023 | 15.56 | 15.62 | 15.43 | 15.48 | 15.48 | 9,800 |
Feb 08, 2023 | 15.39 | 15.42 | 15.31 | 15.38 | 15.38 | 16,700 |
Feb 07, 2023 | 15.19 | 15.63 | 15.17 | 15.39 | 15.39 | 20,500 |
Feb 06, 2023 | 15.87 | 15.87 | 15.36 | 15.50 | 15.50 | 20,100 |
Feb 03, 2023 | 15.70 | 15.85 | 15.64 | 15.70 | 15.70 | 17,500 |
Feb 02, 2023 | 15.91 | 16.01 | 15.84 | 15.86 | 15.86 | 12,300 |
Feb 01, 2023 | 15.71 | 15.95 | 15.63 | 15.95 | 15.95 | 12,300 |
Jan 31, 2023 | 15.62 | 15.85 | 15.57 | 15.73 | 15.73 | 46,100 |
Jan 30, 2023 | 16.04 | 16.04 | 15.65 | 15.78 | 15.78 | 25,500 |
Jan 27, 2023 | 16.02 | 16.19 | 16.02 | 16.17 | 16.17 | 6,900 |
Jan 26, 2023 | 16.13 | 16.21 | 16.04 | 16.21 | 16.21 | 8,900 |
Jan 25, 2023 | 16.35 | 16.35 | 15.94 | 16.10 | 16.10 | 78,700 |
Jan 24, 2023 | 16.00 | 16.09 | 15.99 | 16.03 | 16.03 | 5,000 |
Jan 23, 2023 | 15.89 | 15.94 | 15.75 | 15.90 | 15.90 | 9,600 |
Jan 20, 2023 | 16.00 | 16.00 | 15.74 | 15.89 | 15.89 | 9,700 |
Jan 19, 2023 | 15.90 | 15.90 | 15.66 | 15.73 | 15.73 | 17,100 |
Jan 18, 2023 | 16.09 | 16.11 | 15.89 | 15.89 | 15.89 | 12,900 |
Jan 17, 2023 | 15.90 | 15.92 | 15.70 | 15.84 | 15.84 | 7,900 |
Jan 13, 2023 | 15.84 | 15.89 | 15.76 | 15.88 | 15.88 | 20,400 |
Jan 12, 2023 | 15.77 | 15.93 | 15.67 | 15.89 | 15.89 | 17,100 |
Jan 11, 2023 | 15.25 | 15.37 | 15.21 | 15.37 | 15.37 | 28,800 |
Jan 10, 2023 | 15.67 | 15.86 | 15.63 | 15.74 | 15.74 | 23,300 |
Jan 09, 2023 | 15.92 | 15.95 | 15.77 | 15.78 | 15.78 | 8,900 |
Jan 06, 2023 | 15.35 | 15.65 | 15.32 | 15.65 | 15.65 | 18,100 |
Jan 05, 2023 | 15.32 | 15.39 | 15.29 | 15.35 | 15.35 | 10,900 |
Jan 04, 2023 | 15.33 | 15.49 | 15.31 | 15.43 | 15.43 | 11,100 |
Jan 03, 2023 | 15.18 | 15.21 | 15.03 | 15.12 | 15.12 | 58,400 |
Dec 30, 2022 | 15.38 | 15.42 | 15.11 | 15.11 | 15.11 | 24,100 |
Dec 29, 2022 | 15.11 | 15.22 | 15.11 | 15.20 | 15.20 | 54,500 |
Dec 28, 2022 | 15.30 | 15.30 | 15.01 | 15.01 | 15.01 | 31,400 |
Dec 27, 2022 | 15.69 | 15.69 | 15.15 | 15.15 | 15.15 | 17,900 |
Dec 23, 2022 | 14.90 | 15.11 | 14.90 | 15.11 | 15.11 | 11,600 |
Dec 22, 2022 | 15.02 | 15.02 | 14.86 | 15.01 | 15.01 | 30,200 |
Dec 21, 2022 | 15.18 | 15.33 | 15.17 | 15.25 | 15.25 | 78,700 |
Dec 20, 2022 | 14.93 | 15.03 | 14.93 | 14.96 | 14.96 | 62,400 |
Dec 19, 2022 | 15.13 | 15.13 | 14.90 | 14.97 | 14.97 | 32,900 |
Dec 16, 2022 | 15.08 | 15.08 | 14.85 | 15.04 | 15.04 | 23,700 |
Dec 15, 2022 | 15.69 | 15.69 | 15.44 | 15.51 | 15.51 | 22,200 |
Dec 14, 2022 | 15.96 | 16.15 | 15.90 | 16.12 | 16.12 | 9,500 |
Dec 13, 2022 | 16.16 | 16.17 | 15.84 | 15.89 | 15.89 | 13,700 |
Dec 12, 2022 | 15.49 | 15.61 | 15.40 | 15.50 | 15.50 | 19,400 |
Dec 09, 2022 | 15.58 | 15.70 | 15.56 | 15.57 | 15.57 | 17,200 |
Dec 08, 2022 | 15.47 | 15.56 | 15.33 | 15.40 | 15.40 | 17,000 |
Dec 07, 2022 | 15.50 | 15.58 | 15.41 | 15.51 | 15.51 | 32,300 |
Dec 06, 2022 | 15.63 | 15.66 | 15.43 | 15.51 | 15.51 | 24,000 |
Dec 05, 2022 | 15.75 | 15.75 | 15.41 | 15.45 | 15.45 | 11,000 |
Dec 02, 2022 | 15.51 | 15.67 | 15.51 | 15.62 | 15.62 | 9,000 |
Dec 01, 2022 | 15.70 | 15.83 | 15.52 | 15.58 | 15.58 | 13,900 |
Nov 30, 2022 | 15.21 | 15.32 | 14.94 | 15.32 | 15.32 | 22,500 |
Nov 29, 2022 | 15.25 | 15.32 | 15.13 | 15.23 | 15.23 | 26,100 |
Nov 28, 2022 | 15.48 | 15.48 | 15.26 | 15.29 | 15.29 | 21,700 |
Nov 25, 2022 | 15.65 | 15.82 | 15.60 | 15.71 | 15.71 | 11,100 |
Nov 23, 2022 | 15.58 | 15.72 | 15.58 | 15.71 | 15.71 | 18,200 |
Nov 22, 2022 | 15.36 | 15.49 | 15.28 | 15.40 | 15.40 | 21,000 |
Nov 21, 2022 | 15.46 | 15.50 | 15.25 | 15.50 | 15.50 | 41,100 |
Nov 18, 2022 | 15.79 | 15.81 | 15.47 | 15.56 | 15.56 | 39,100 |
Nov 17, 2022 | 14.93 | 15.18 | 14.90 | 15.18 | 15.18 | 22,800 |
Nov 16, 2022 | 14.70 | 14.82 | 14.70 | 14.79 | 14.79 | 10,600 |
Nov 15, 2022 | 14.81 | 14.81 | 14.44 | 14.66 | 14.66 | 17,700 |
Nov 14, 2022 | 14.70 | 14.70 | 14.55 | 14.56 | 14.56 | 36,000 |
Nov 11, 2022 | 14.85 | 14.95 | 14.73 | 14.86 | 14.86 | 23,200 |
Nov 10, 2022 | 14.03 | 14.69 | 14.03 | 14.46 | 14.46 | 29,300 |
Nov 09, 2022 | 13.47 | 13.69 | 13.29 | 13.29 | 13.29 | 12,900 |
Nov 08, 2022 | 13.74 | 13.94 | 13.65 | 13.83 | 13.83 | 44,500 |
Nov 07, 2022 | 13.78 | 14.00 | 13.70 | 13.79 | 13.79 | 23,700 |
Nov 04, 2022 | 13.36 | 13.63 | 13.32 | 13.62 | 13.62 | 22,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |