Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | - | - | - | - | - | - |
Mar 17, 2023 | 13.81 | 14.31 | 13.00 | 13.11 | 13.11 | 71,100 |
Mar 16, 2023 | 13.71 | 14.43 | 13.71 | 13.80 | 13.80 | 89,600 |
Mar 15, 2023 | 13.90 | 14.83 | 13.78 | 13.78 | 13.78 | 47,300 |
Mar 14, 2023 | 14.55 | 15.84 | 13.80 | 13.87 | 13.87 | 9,500 |
Mar 13, 2023 | 14.75 | 14.87 | 13.79 | 14.39 | 14.39 | 10,600 |
Mar 10, 2023 | 16.18 | 16.18 | 15.38 | 15.65 | 15.65 | 12,800 |
Mar 09, 2023 | 16.50 | 16.50 | 16.03 | 16.04 | 16.04 | 10,200 |
Mar 08, 2023 | 16.50 | 16.68 | 16.50 | 16.51 | 16.51 | 5,700 |
Mar 07, 2023 | 16.68 | 16.68 | 16.55 | 16.57 | 16.57 | 18,700 |
Mar 06, 2023 | 16.61 | 16.69 | 16.55 | 16.55 | 16.55 | 5,400 |
Mar 03, 2023 | 16.70 | 16.70 | 16.60 | 16.61 | 16.61 | 2,200 |
Mar 02, 2023 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | 9,600 |
Mar 01, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 2,400 |
Feb 28, 2023 | 16.95 | 16.95 | 16.82 | 16.82 | 16.82 | 2,000 |
Feb 27, 2023 | 17.30 | 17.30 | 16.85 | 16.85 | 16.85 | 600 |
Feb 24, 2023 | 17.23 | 17.29 | 16.83 | 16.92 | 16.92 | 9,000 |
Feb 23, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 800 |
Feb 22, 2023 | 17.25 | 17.25 | 17.12 | 17.12 | 17.12 | 5,000 |
Feb 21, 2023 | 17.30 | 17.30 | 17.10 | 17.25 | 17.25 | 2,600 |
Feb 17, 2023 | 17.13 | 17.30 | 17.13 | 17.30 | 17.30 | 7,500 |
Feb 16, 2023 | 17.03 | 17.24 | 16.95 | 17.15 | 17.15 | 9,500 |
Feb 15, 2023 | 17.05 | 17.07 | 16.81 | 16.87 | 16.87 | 1,600 |
Feb 14, 2023 | 16.90 | 17.22 | 16.81 | 17.05 | 17.05 | 4,300 |
Feb 13, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
Feb 10, 2023 | 16.76 | 17.08 | 16.76 | 16.90 | 16.90 | 7,600 |
Feb 09, 2023 | 16.51 | 16.99 | 16.41 | 16.89 | 16.89 | 10,000 |
Feb 08, 2023 | 16.65 | 16.65 | 16.50 | 16.65 | 16.65 | 1,500 |
Feb 07, 2023 | 16.65 | 16.65 | 16.50 | 16.61 | 16.61 | 3,300 |
Feb 06, 2023 | 16.55 | 16.64 | 16.52 | 16.64 | 16.64 | 2,900 |
Feb 03, 2023 | 16.52 | 16.70 | 16.52 | 16.52 | 16.52 | 4,100 |
Feb 02, 2023 | 16.70 | 16.70 | 16.41 | 16.70 | 16.70 | 2,000 |
Feb 01, 2023 | 16.65 | 16.85 | 16.59 | 16.61 | 16.61 | 4,500 |
Jan 31, 2023 | 16.34 | 16.50 | 16.34 | 16.34 | 16.34 | 1,800 |
Jan 30, 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 900 |
Jan 27, 2023 | 16.60 | 16.70 | 16.31 | 16.70 | 16.70 | 3,600 |
Jan 26, 2023 | 16.39 | 16.55 | 16.39 | 16.55 | 16.55 | 1,600 |
Jan 25, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1,200 |
Jan 24, 2023 | 16.44 | 16.55 | 16.44 | 16.55 | 16.55 | 500 |
Jan 23, 2023 | 16.47 | 16.70 | 16.46 | 16.50 | 16.50 | 1,800 |
Jan 20, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
Jan 19, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 300 |
Jan 18, 2023 | 16.31 | 16.66 | 16.31 | 16.66 | 16.66 | 4,800 |
Jan 17, 2023 | 16.72 | 16.72 | 16.51 | 16.51 | 16.51 | 1,900 |
Jan 13, 2023 | 16.31 | 16.55 | 16.31 | 16.50 | 16.50 | 3,900 |
Jan 12, 2023 | 16.60 | 16.93 | 16.31 | 16.50 | 16.50 | 6,600 |
Jan 11, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 700 |
Jan 10, 2023 | 16.52 | 16.86 | 16.41 | 16.86 | 16.86 | 1,500 |
Jan 09, 2023 | 16.46 | 16.55 | 16.46 | 16.48 | 16.48 | 1,400 |
Jan 06, 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
Jan 05, 2023 | 16.53 | 17.00 | 16.50 | 16.63 | 16.63 | 3,900 |
Jan 04, 2023 | 16.70 | 16.77 | 16.69 | 16.73 | 16.73 | 1,200 |
Jan 03, 2023 | 16.63 | 16.73 | 16.63 | 16.73 | 16.73 | 1,100 |
Dec 30, 2022 | 17.00 | 17.00 | 16.55 | 16.95 | 16.95 | 2,200 |
Dec 29, 2022 | 16.95 | 16.95 | 16.75 | 16.95 | 16.95 | 4,200 |
Dec 28, 2022 | 16.40 | 16.40 | 16.35 | 16.37 | 16.37 | 2,600 |
Dec 27, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,200 |
Dec 23, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 800 |
Dec 22, 2022 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 300 |
Dec 21, 2022 | 16.90 | 16.91 | 16.90 | 16.91 | 16.91 | 1,400 |
Dec 20, 2022 | 16.76 | 16.89 | 16.75 | 16.89 | 16.89 | 1,900 |
Dec 19, 2022 | 16.33 | 16.96 | 16.33 | 16.85 | 16.85 | 2,800 |
Dec 16, 2022 | 16.51 | 16.99 | 16.51 | 16.99 | 16.99 | 15,200 |
Dec 15, 2022 | 16.31 | 16.56 | 16.31 | 16.56 | 16.56 | 2,100 |
Dec 14, 2022 | 16.51 | 16.60 | 16.50 | 16.50 | 16.50 | 3,400 |
Dec 13, 2022 | 16.51 | 16.65 | 16.50 | 16.50 | 16.50 | 11,900 |
Dec 12, 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Dec 09, 2022 | 16.64 | 16.66 | 16.64 | 16.64 | 16.64 | 900 |
Dec 08, 2022 | 16.70 | 16.72 | 16.60 | 16.60 | 16.60 | 2,400 |
Dec 07, 2022 | 16.54 | 16.54 | 16.31 | 16.50 | 16.50 | 4,500 |
Dec 06, 2022 | 16.58 | 16.58 | 16.50 | 16.50 | 16.50 | 1,300 |
Dec 05, 2022 | 16.69 | 16.83 | 16.50 | 16.50 | 16.50 | 6,700 |
Dec 02, 2022 | 16.70 | 16.90 | 16.50 | 16.50 | 16.50 | 3,600 |
Dec 01, 2022 | 16.50 | 16.82 | 16.50 | 16.50 | 16.50 | 3,100 |
Nov 30, 2022 | 16.50 | 16.73 | 16.50 | 16.50 | 16.50 | 4,700 |
Nov 29, 2022 | 16.38 | 16.89 | 16.38 | 16.41 | 16.41 | 4,100 |
Nov 28, 2022 | 16.89 | 16.90 | 16.56 | 16.56 | 16.56 | 6,200 |
Nov 25, 2022 | 16.90 | 16.90 | 16.70 | 16.90 | 16.90 | 4,100 |
Nov 23, 2022 | 16.63 | 16.90 | 16.61 | 16.76 | 16.76 | 10,800 |
Nov 22, 2022 | 16.76 | 16.95 | 16.60 | 16.75 | 16.75 | 6,300 |
Nov 21, 2022 | 16.53 | 17.00 | 16.41 | 16.46 | 16.46 | 10,200 |
Nov 18, 2022 | 16.57 | 16.57 | 16.35 | 16.52 | 16.52 | 1,700 |
Nov 17, 2022 | 16.80 | 16.82 | 16.35 | 16.82 | 16.82 | 9,200 |
Nov 16, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 500 |
Nov 15, 2022 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 800 |
Nov 14, 2022 | 16.52 | 16.85 | 16.52 | 16.85 | 16.85 | 1,100 |
Nov 11, 2022 | 16.51 | 16.86 | 16.51 | 16.75 | 16.75 | 2,100 |
Nov 10, 2022 | 16.60 | 16.76 | 16.50 | 16.65 | 16.65 | 2,500 |
Nov 09, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1,100 |
Nov 08, 2022 | 16.69 | 16.77 | 16.50 | 16.77 | 16.77 | 1,800 |
Nov 07, 2022 | 16.85 | 16.85 | 16.52 | 16.56 | 16.56 | 2,800 |
Nov 04, 2022 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 300 |
Nov 03, 2022 | 16.61 | 16.95 | 16.61 | 16.77 | 16.77 | 1,200 |
Nov 02, 2022 | 16.56 | 17.25 | 16.56 | 16.75 | 16.75 | 2,800 |
Nov 01, 2022 | 16.75 | 16.89 | 16.57 | 16.60 | 16.60 | 8,100 |
Oct 31, 2022 | 16.85 | 16.86 | 16.75 | 16.75 | 16.75 | 3,100 |
Oct 28, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 400 |
Oct 27, 2022 | 16.92 | 17.22 | 16.75 | 17.22 | 17.22 | 2,800 |
Oct 26, 2022 | 16.82 | 17.00 | 16.75 | 16.86 | 16.86 | 2,800 |
Oct 25, 2022 | 16.82 | 16.84 | 16.82 | 16.84 | 16.84 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |