Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 14.59 | 14.74 | 14.56 | 14.68 | 14.68 | 101,300 |
Feb 07, 2023 | 14.57 | 14.73 | 14.42 | 14.61 | 14.61 | 183,900 |
Feb 07, 2023 | 0.13 Dividend | |||||
Feb 06, 2023 | 14.66 | 14.88 | 14.56 | 14.83 | 14.70 | 193,200 |
Feb 03, 2023 | 14.49 | 14.70 | 14.44 | 14.66 | 14.53 | 217,000 |
Feb 02, 2023 | 14.17 | 14.62 | 14.17 | 14.52 | 14.39 | 215,700 |
Feb 01, 2023 | 14.80 | 14.80 | 14.19 | 14.19 | 14.07 | 306,300 |
Jan 31, 2023 | 14.61 | 15.01 | 14.55 | 14.95 | 14.82 | 241,500 |
Jan 30, 2023 | 14.60 | 14.65 | 14.43 | 14.55 | 14.42 | 137,500 |
Jan 27, 2023 | 14.40 | 14.72 | 14.27 | 14.50 | 14.37 | 269,800 |
Jan 26, 2023 | 15.56 | 15.74 | 14.17 | 14.37 | 14.24 | 222,600 |
Jan 25, 2023 | 15.60 | 15.69 | 15.35 | 15.68 | 15.54 | 101,700 |
Jan 24, 2023 | 15.72 | 15.77 | 15.64 | 15.72 | 15.58 | 78,400 |
Jan 23, 2023 | 15.80 | 15.89 | 14.55 | 15.75 | 15.61 | 94,800 |
Jan 20, 2023 | 15.69 | 15.81 | 15.57 | 15.81 | 15.67 | 166,600 |
Jan 19, 2023 | 15.51 | 15.61 | 15.45 | 15.55 | 15.41 | 132,800 |
Jan 18, 2023 | 15.76 | 15.82 | 15.60 | 15.62 | 15.48 | 120,300 |
Jan 17, 2023 | 15.99 | 15.99 | 15.74 | 15.76 | 15.62 | 178,200 |
Jan 13, 2023 | 15.71 | 15.95 | 15.69 | 15.91 | 15.77 | 77,700 |
Jan 12, 2023 | 15.81 | 16.02 | 15.70 | 15.88 | 15.74 | 83,300 |
Jan 11, 2023 | 15.79 | 15.83 | 15.73 | 15.80 | 15.66 | 71,300 |
Jan 10, 2023 | 15.73 | 15.89 | 15.64 | 15.81 | 15.67 | 106,400 |
Jan 09, 2023 | 15.86 | 15.89 | 15.70 | 15.73 | 15.59 | 73,500 |
Jan 06, 2023 | 15.66 | 15.81 | 15.51 | 15.78 | 15.64 | 81,200 |
Jan 05, 2023 | 15.63 | 15.63 | 15.26 | 15.52 | 15.38 | 120,700 |
Jan 04, 2023 | 15.77 | 15.88 | 15.62 | 15.70 | 15.56 | 154,600 |
Jan 03, 2023 | 15.83 | 15.92 | 15.49 | 15.77 | 15.63 | 126,200 |
Dec 30, 2022 | 15.65 | 15.81 | 15.65 | 15.73 | 15.59 | 86,800 |
Dec 29, 2022 | 15.66 | 15.94 | 15.65 | 15.79 | 15.65 | 101,100 |
Dec 28, 2022 | 15.75 | 15.83 | 15.61 | 15.61 | 15.47 | 113,200 |
Dec 27, 2022 | 15.72 | 16.09 | 15.64 | 15.77 | 15.63 | 84,000 |
Dec 23, 2022 | 15.50 | 15.68 | 15.50 | 15.62 | 15.48 | 64,000 |
Dec 22, 2022 | 15.46 | 15.89 | 15.33 | 15.47 | 15.33 | 104,200 |
Dec 21, 2022 | 15.45 | 15.70 | 15.42 | 15.55 | 15.41 | 154,900 |
Dec 20, 2022 | 15.34 | 15.58 | 15.29 | 15.47 | 15.33 | 199,100 |
Dec 19, 2022 | 14.87 | 15.42 | 14.77 | 15.29 | 15.16 | 207,600 |
Dec 16, 2022 | 15.30 | 15.45 | 14.72 | 14.78 | 14.65 | 903,400 |
Dec 15, 2022 | 15.50 | 15.57 | 15.33 | 15.37 | 15.24 | 152,200 |
Dec 14, 2022 | 15.79 | 15.89 | 15.55 | 15.55 | 15.41 | 177,100 |
Dec 13, 2022 | 15.89 | 16.10 | 15.73 | 15.77 | 15.63 | 201,300 |
Dec 12, 2022 | 15.55 | 15.76 | 15.48 | 15.65 | 15.51 | 123,700 |
Dec 09, 2022 | 15.53 | 15.65 | 15.49 | 15.57 | 15.43 | 76,600 |
Dec 08, 2022 | 15.59 | 15.80 | 15.51 | 15.59 | 15.45 | 108,000 |
Dec 07, 2022 | 15.82 | 15.82 | 15.57 | 15.58 | 15.44 | 115,900 |
Dec 06, 2022 | 15.81 | 15.83 | 15.72 | 15.79 | 15.65 | 163,100 |
Dec 05, 2022 | 16.06 | 16.08 | 15.47 | 15.76 | 15.62 | 183,000 |
Dec 02, 2022 | 15.94 | 16.08 | 15.64 | 16.02 | 15.88 | 94,600 |
Dec 01, 2022 | 16.03 | 16.09 | 15.81 | 16.01 | 15.87 | 120,600 |
Nov 30, 2022 | 15.53 | 15.98 | 15.36 | 15.95 | 15.81 | 125,400 |
Nov 29, 2022 | 15.51 | 15.59 | 15.47 | 15.56 | 15.42 | 69,300 |
Nov 28, 2022 | 15.77 | 15.77 | 15.37 | 15.50 | 15.36 | 87,100 |
Nov 25, 2022 | 15.69 | 15.86 | 15.59 | 15.80 | 15.66 | 75,200 |
Nov 23, 2022 | 15.61 | 15.69 | 15.49 | 15.61 | 15.47 | 70,800 |
Nov 22, 2022 | 15.63 | 15.70 | 15.35 | 15.57 | 15.43 | 80,600 |
Nov 21, 2022 | 15.47 | 15.65 | 15.16 | 15.64 | 15.50 | 96,800 |
Nov 18, 2022 | 15.76 | 15.76 | 15.39 | 15.47 | 15.33 | 107,200 |
Nov 17, 2022 | 15.49 | 15.57 | 15.41 | 15.56 | 15.42 | 96,600 |
Nov 16, 2022 | 15.70 | 15.70 | 15.50 | 15.55 | 15.41 | 191,300 |
Nov 15, 2022 | 15.66 | 15.80 | 15.54 | 15.67 | 15.53 | 100,000 |
Nov 14, 2022 | 15.46 | 15.73 | 15.40 | 15.54 | 15.40 | 97,800 |
Nov 11, 2022 | 15.81 | 15.84 | 15.42 | 15.46 | 15.32 | 84,500 |
Nov 10, 2022 | 15.48 | 15.93 | 15.36 | 15.74 | 15.60 | 147,100 |
Nov 09, 2022 | 15.41 | 15.45 | 15.23 | 15.26 | 15.13 | 108,300 |
Nov 08, 2022 | 15.66 | 15.72 | 15.42 | 15.44 | 15.30 | 90,600 |
Nov 08, 2022 | 0.13 Dividend | |||||
Nov 07, 2022 | 15.90 | 15.94 | 15.67 | 15.76 | 15.49 | 98,800 |
Nov 04, 2022 | 15.54 | 15.82 | 15.50 | 15.81 | 15.54 | 92,900 |
Nov 03, 2022 | 15.52 | 15.65 | 15.22 | 15.44 | 15.18 | 118,800 |
Nov 02, 2022 | 15.77 | 16.02 | 15.53 | 15.67 | 15.40 | 194,000 |
Nov 01, 2022 | 16.02 | 16.08 | 15.69 | 15.75 | 15.48 | 143,100 |
Oct 31, 2022 | 15.96 | 16.13 | 15.90 | 16.04 | 15.77 | 150,500 |
Oct 28, 2022 | 15.62 | 15.93 | 15.61 | 15.89 | 15.62 | 188,200 |
Oct 27, 2022 | 15.62 | 15.85 | 15.01 | 15.56 | 15.30 | 146,500 |
Oct 26, 2022 | 15.60 | 15.63 | 15.17 | 15.21 | 14.95 | 118,600 |
Oct 25, 2022 | 15.35 | 15.61 | 15.23 | 15.51 | 15.25 | 171,900 |
Oct 24, 2022 | 15.03 | 15.45 | 15.03 | 15.38 | 15.12 | 88,700 |
Oct 21, 2022 | 14.94 | 15.10 | 14.84 | 14.90 | 14.65 | 127,800 |
Oct 20, 2022 | 15.13 | 15.13 | 14.71 | 14.80 | 14.55 | 90,500 |
Oct 19, 2022 | 15.12 | 15.17 | 14.90 | 15.13 | 14.87 | 98,600 |
Oct 18, 2022 | 15.32 | 15.44 | 15.12 | 15.19 | 14.93 | 128,300 |
Oct 17, 2022 | 15.10 | 15.39 | 15.10 | 15.25 | 14.99 | 115,100 |
Oct 14, 2022 | 15.18 | 15.32 | 15.03 | 15.06 | 14.80 | 89,600 |
Oct 13, 2022 | 14.40 | 15.08 | 14.29 | 15.05 | 14.80 | 129,000 |
Oct 12, 2022 | 14.62 | 14.65 | 14.51 | 14.52 | 14.27 | 162,500 |
Oct 11, 2022 | 14.40 | 14.68 | 14.40 | 14.64 | 14.39 | 148,200 |
Oct 10, 2022 | 14.40 | 14.61 | 14.40 | 14.45 | 14.21 | 97,900 |
Oct 07, 2022 | 14.72 | 14.72 | 14.44 | 14.46 | 14.22 | 124,700 |
Oct 06, 2022 | 14.74 | 14.81 | 14.71 | 14.74 | 14.49 | 98,600 |
Oct 05, 2022 | 14.61 | 14.76 | 14.61 | 14.73 | 14.48 | 89,700 |
Oct 04, 2022 | 14.76 | 15.04 | 14.74 | 14.80 | 14.55 | 142,600 |
Oct 03, 2022 | 14.31 | 14.77 | 14.31 | 14.67 | 14.42 | 161,000 |
Sept 30, 2022 | 14.53 | 14.67 | 14.31 | 14.31 | 14.07 | 152,200 |
Sept 29, 2022 | 14.51 | 14.61 | 14.47 | 14.56 | 14.31 | 116,700 |
Sept 28, 2022 | 14.51 | 14.76 | 14.49 | 14.63 | 14.38 | 132,400 |
Sept 27, 2022 | 14.79 | 14.81 | 14.48 | 14.55 | 14.30 | 116,600 |
Sept 26, 2022 | 14.71 | 14.89 | 14.66 | 14.77 | 14.52 | 100,300 |
Sept 23, 2022 | 14.67 | 14.80 | 14.58 | 14.76 | 14.51 | 122,200 |
Sept 22, 2022 | 14.87 | 14.94 | 14.75 | 14.79 | 14.54 | 71,900 |
Sept 21, 2022 | 15.13 | 15.19 | 14.95 | 14.98 | 14.73 | 72,300 |
Sept 20, 2022 | 14.97 | 15.03 | 14.84 | 15.00 | 14.75 | 60,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |