Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | - | - | - | - | - | - |
Mar 17, 2023 | 13.17 | 13.21 | 12.57 | 12.60 | 12.60 | 2,261,900 |
Mar 16, 2023 | 12.59 | 13.16 | 12.53 | 13.14 | 13.14 | 248,700 |
Mar 15, 2023 | 12.95 | 13.07 | 12.44 | 12.76 | 12.76 | 765,600 |
Mar 14, 2023 | 13.59 | 13.67 | 13.05 | 13.39 | 13.39 | 521,000 |
Mar 13, 2023 | 13.33 | 13.82 | 12.86 | 13.58 | 13.58 | 417,200 |
Mar 10, 2023 | 13.80 | 14.07 | 13.64 | 13.69 | 13.69 | 400,600 |
Mar 09, 2023 | 13.63 | 14.15 | 13.63 | 13.83 | 13.83 | 313,700 |
Mar 08, 2023 | 13.26 | 13.75 | 13.26 | 13.54 | 13.54 | 274,100 |
Mar 07, 2023 | 13.49 | 13.69 | 13.25 | 13.40 | 13.40 | 552,800 |
Mar 06, 2023 | 13.19 | 13.53 | 12.77 | 13.50 | 13.50 | 518,600 |
Mar 03, 2023 | 12.58 | 13.33 | 12.52 | 13.20 | 13.20 | 806,400 |
Mar 02, 2023 | 12.52 | 12.53 | 12.18 | 12.44 | 12.44 | 522,600 |
Mar 01, 2023 | 12.34 | 12.68 | 12.34 | 12.57 | 12.57 | 301,700 |
Feb 28, 2023 | 12.65 | 12.65 | 12.25 | 12.39 | 12.39 | 426,300 |
Feb 27, 2023 | 12.28 | 12.62 | 12.16 | 12.51 | 12.51 | 332,800 |
Feb 24, 2023 | 11.59 | 12.38 | 11.42 | 12.26 | 12.26 | 427,100 |
Feb 23, 2023 | 11.84 | 11.99 | 11.42 | 11.71 | 11.71 | 361,200 |
Feb 22, 2023 | 11.83 | 11.94 | 11.38 | 11.64 | 11.64 | 615,300 |
Feb 21, 2023 | 12.12 | 12.32 | 11.68 | 11.90 | 11.90 | 441,800 |
Feb 17, 2023 | 12.81 | 12.81 | 12.27 | 12.27 | 12.27 | 622,300 |
Feb 16, 2023 | 13.00 | 13.12 | 12.75 | 12.89 | 12.89 | 213,500 |
Feb 15, 2023 | 13.10 | 13.28 | 12.88 | 13.12 | 13.12 | 299,000 |
Feb 14, 2023 | 12.92 | 13.30 | 12.86 | 13.26 | 13.26 | 256,300 |
Feb 13, 2023 | 13.43 | 13.43 | 13.18 | 13.19 | 13.19 | 239,600 |
Feb 10, 2023 | 13.31 | 13.50 | 13.07 | 13.37 | 13.37 | 329,400 |
Feb 09, 2023 | 13.28 | 13.48 | 12.85 | 13.08 | 13.08 | 307,700 |
Feb 08, 2023 | 13.34 | 13.46 | 13.15 | 13.22 | 13.22 | 241,700 |
Feb 07, 2023 | 12.73 | 13.30 | 12.73 | 13.24 | 13.24 | 302,900 |
Feb 06, 2023 | 13.03 | 13.04 | 12.56 | 12.72 | 12.72 | 534,000 |
Feb 03, 2023 | 13.14 | 13.38 | 13.00 | 13.14 | 13.14 | 363,700 |
Feb 02, 2023 | 13.38 | 13.47 | 12.88 | 13.07 | 13.07 | 503,700 |
Feb 01, 2023 | 14.84 | 14.86 | 13.33 | 13.34 | 13.34 | 780,600 |
Jan 31, 2023 | 14.86 | 15.05 | 14.50 | 15.03 | 15.03 | 315,100 |
Jan 30, 2023 | 15.04 | 15.23 | 14.89 | 14.92 | 14.92 | 317,400 |
Jan 27, 2023 | 15.44 | 15.59 | 15.16 | 15.42 | 15.42 | 239,800 |
Jan 26, 2023 | 15.50 | 15.50 | 15.15 | 15.40 | 15.40 | 326,300 |
Jan 25, 2023 | 15.55 | 15.55 | 15.19 | 15.33 | 15.33 | 203,000 |
Jan 24, 2023 | 15.76 | 15.80 | 15.59 | 15.62 | 15.62 | 181,300 |
Jan 23, 2023 | 15.77 | 15.91 | 15.66 | 15.80 | 15.80 | 164,000 |
Jan 20, 2023 | 15.27 | 15.61 | 15.15 | 15.61 | 15.61 | 310,300 |
Jan 19, 2023 | 15.30 | 15.46 | 15.20 | 15.31 | 15.31 | 209,700 |
Jan 18, 2023 | 15.58 | 15.92 | 15.39 | 15.40 | 15.40 | 205,900 |
Jan 17, 2023 | 15.70 | 15.70 | 15.22 | 15.54 | 15.54 | 240,900 |
Jan 16, 2023 | 15.39 | 15.70 | 15.31 | 15.50 | 15.50 | 178,100 |
Jan 13, 2023 | 15.40 | 15.52 | 15.13 | 15.36 | 15.36 | 169,400 |
Jan 12, 2023 | 14.99 | 15.41 | 14.88 | 15.40 | 15.40 | 396,600 |
Jan 11, 2023 | 14.90 | 15.04 | 14.69 | 14.90 | 14.90 | 249,900 |
Jan 10, 2023 | 14.48 | 14.91 | 14.40 | 14.84 | 14.84 | 322,900 |
Jan 09, 2023 | 14.39 | 14.80 | 14.26 | 14.44 | 14.44 | 495,500 |
Jan 06, 2023 | 14.05 | 14.45 | 14.03 | 14.18 | 14.18 | 310,700 |
Jan 05, 2023 | 13.51 | 14.13 | 13.51 | 13.88 | 13.88 | 226,400 |
Jan 04, 2023 | 13.00 | 13.74 | 12.85 | 13.67 | 13.67 | 441,400 |
Jan 03, 2023 | 14.80 | 14.83 | 13.23 | 13.33 | 13.33 | 587,000 |
Dec 30, 2022 | 14.71 | 15.01 | 14.71 | 14.95 | 14.95 | 190,300 |
Dec 29, 2022 | 14.40 | 14.91 | 14.27 | 14.81 | 14.81 | 268,400 |
Dec 28, 2022 | 15.03 | 15.11 | 14.44 | 14.53 | 14.53 | 217,200 |
Dec 23, 2022 | 14.30 | 14.94 | 14.26 | 14.93 | 14.93 | 167,900 |
Dec 22, 2022 | 14.49 | 14.54 | 13.91 | 14.11 | 14.11 | 214,400 |
Dec 21, 2022 | 14.20 | 14.55 | 14.18 | 14.47 | 14.47 | 245,400 |
Dec 20, 2022 | 13.90 | 14.14 | 13.75 | 14.06 | 14.06 | 291,000 |
Dec 19, 2022 | 14.55 | 14.55 | 13.78 | 13.90 | 13.90 | 439,300 |
Dec 16, 2022 | 15.10 | 15.10 | 14.15 | 14.44 | 14.44 | 2,098,600 |
Dec 15, 2022 | 15.24 | 15.39 | 15.10 | 15.33 | 15.33 | 433,000 |
Dec 14, 2022 | 14.95 | 15.40 | 14.80 | 15.32 | 15.32 | 448,200 |
Dec 13, 2022 | 14.68 | 15.43 | 14.68 | 15.25 | 15.25 | 553,900 |
Dec 12, 2022 | 14.46 | 14.66 | 14.21 | 14.31 | 14.31 | 547,700 |
Dec 09, 2022 | 14.40 | 14.53 | 14.25 | 14.39 | 14.39 | 290,800 |
Dec 08, 2022 | 14.68 | 14.78 | 14.24 | 14.36 | 14.36 | 430,800 |
Dec 07, 2022 | 14.42 | 14.82 | 14.27 | 14.31 | 14.31 | 382,300 |
Dec 06, 2022 | 15.00 | 15.36 | 14.34 | 14.34 | 14.34 | 537,100 |
Dec 05, 2022 | 15.79 | 16.04 | 15.06 | 15.10 | 15.10 | 486,000 |
Dec 02, 2022 | 15.54 | 15.87 | 15.39 | 15.51 | 15.51 | 459,300 |
Dec 01, 2022 | 15.82 | 15.84 | 15.30 | 15.50 | 15.50 | 671,300 |
Nov 30, 2022 | 15.15 | 15.93 | 15.15 | 15.41 | 15.41 | 1,401,800 |
Nov 29, 2022 | 14.38 | 14.72 | 14.38 | 14.60 | 14.60 | 430,900 |
Nov 28, 2022 | 14.26 | 14.40 | 14.11 | 14.26 | 14.26 | 365,700 |
Nov 25, 2022 | 14.77 | 14.79 | 14.50 | 14.54 | 14.54 | 113,900 |
Nov 24, 2022 | 14.70 | 14.72 | 14.43 | 14.67 | 14.67 | 108,000 |
Nov 23, 2022 | 14.74 | 14.88 | 14.56 | 14.56 | 14.56 | 227,600 |
Nov 22, 2022 | 14.73 | 14.92 | 14.57 | 14.84 | 14.84 | 393,600 |
Nov 21, 2022 | 14.48 | 14.53 | 13.85 | 14.40 | 14.40 | 441,000 |
Nov 18, 2022 | 13.87 | 14.70 | 13.83 | 14.67 | 14.67 | 427,600 |
Nov 17, 2022 | 14.03 | 14.30 | 13.74 | 14.28 | 14.28 | 461,100 |
Nov 16, 2022 | 14.80 | 14.80 | 14.20 | 14.20 | 14.20 | 379,800 |
Nov 15, 2022 | 14.96 | 15.00 | 14.60 | 14.86 | 14.86 | 301,100 |
Nov 14, 2022 | 14.86 | 15.12 | 14.72 | 14.81 | 14.81 | 384,800 |
Nov 11, 2022 | 14.47 | 15.10 | 14.33 | 14.76 | 14.76 | 406,300 |
Nov 10, 2022 | 13.79 | 14.34 | 13.71 | 14.33 | 14.33 | 370,000 |
Nov 09, 2022 | 13.93 | 14.35 | 13.36 | 13.58 | 13.58 | 692,700 |
Nov 08, 2022 | 13.84 | 13.84 | 13.57 | 13.75 | 13.75 | 199,800 |
Nov 07, 2022 | 13.92 | 14.10 | 13.66 | 13.75 | 13.75 | 234,900 |
Nov 04, 2022 | 13.72 | 13.90 | 13.44 | 13.64 | 13.64 | 443,600 |
Nov 03, 2022 | 12.51 | 13.43 | 12.43 | 13.33 | 13.33 | 230,700 |
Nov 02, 2022 | 12.84 | 13.00 | 12.57 | 12.59 | 12.59 | 221,100 |
Nov 01, 2022 | 12.69 | 12.83 | 12.60 | 12.76 | 12.76 | 125,500 |
Oct 31, 2022 | 12.07 | 12.65 | 12.06 | 12.54 | 12.54 | 297,200 |
Oct 28, 2022 | 12.58 | 12.58 | 11.95 | 12.16 | 12.16 | 216,900 |
Oct 27, 2022 | 12.69 | 12.85 | 12.50 | 12.54 | 12.54 | 280,300 |
Oct 26, 2022 | 11.93 | 12.75 | 11.93 | 12.61 | 12.61 | 258,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |