Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 14.66 | 15.10 | 14.66 | 14.79 | 14.79 | 62,133 |
Mar 17, 2023 | 15.37 | 15.37 | 14.53 | 14.63 | 14.63 | 118,500 |
Mar 17, 2023 | 0.05 Dividend | |||||
Mar 16, 2023 | 14.97 | 15.61 | 14.85 | 15.43 | 15.38 | 73,200 |
Mar 15, 2023 | 15.01 | 15.21 | 14.90 | 15.10 | 15.05 | 67,900 |
Mar 14, 2023 | 15.16 | 15.45 | 14.99 | 15.19 | 15.14 | 66,500 |
Mar 13, 2023 | 14.90 | 15.41 | 14.77 | 14.92 | 14.87 | 77,200 |
Mar 10, 2023 | 15.37 | 15.48 | 15.01 | 15.07 | 15.02 | 65,400 |
Mar 09, 2023 | 15.63 | 15.74 | 15.38 | 15.48 | 15.43 | 62,200 |
Mar 08, 2023 | 15.51 | 15.78 | 15.50 | 15.64 | 15.59 | 52,200 |
Mar 07, 2023 | 15.16 | 15.60 | 15.16 | 15.51 | 15.46 | 38,700 |
Mar 06, 2023 | 15.25 | 15.33 | 15.02 | 15.15 | 15.10 | 176,100 |
Mar 03, 2023 | 15.64 | 15.64 | 15.19 | 15.25 | 15.20 | 64,500 |
Mar 02, 2023 | 15.87 | 15.96 | 15.59 | 15.65 | 15.60 | 37,000 |
Mar 01, 2023 | 16.08 | 16.20 | 15.39 | 15.88 | 15.83 | 98,900 |
Feb 28, 2023 | 16.00 | 16.43 | 15.97 | 16.10 | 16.05 | 389,900 |
Feb 27, 2023 | 16.39 | 16.47 | 16.02 | 16.04 | 15.99 | 38,600 |
Feb 24, 2023 | 16.07 | 16.36 | 15.90 | 16.29 | 16.24 | 79,000 |
Feb 23, 2023 | 16.85 | 16.97 | 15.90 | 16.15 | 16.10 | 109,000 |
Feb 22, 2023 | 16.55 | 16.78 | 16.54 | 16.70 | 16.65 | 110,600 |
Feb 21, 2023 | 16.25 | 16.75 | 16.25 | 16.43 | 16.38 | 165,100 |
Feb 17, 2023 | 16.25 | 16.25 | 15.95 | 16.00 | 15.95 | 97,300 |
Feb 16, 2023 | 16.20 | 16.25 | 16.00 | 16.11 | 16.06 | 54,700 |
Feb 15, 2023 | 16.01 | 16.35 | 15.88 | 16.26 | 16.21 | 43,500 |
Feb 14, 2023 | 16.37 | 16.37 | 16.02 | 16.04 | 15.99 | 43,800 |
Feb 13, 2023 | 16.50 | 16.73 | 16.17 | 16.32 | 16.27 | 72,900 |
Feb 10, 2023 | 16.12 | 16.51 | 15.76 | 16.45 | 16.40 | 95,100 |
Feb 09, 2023 | 15.96 | 16.14 | 15.86 | 16.12 | 16.07 | 63,000 |
Feb 08, 2023 | 15.91 | 15.99 | 15.65 | 15.87 | 15.82 | 80,100 |
Feb 07, 2023 | 15.49 | 15.89 | 15.29 | 15.88 | 15.83 | 54,900 |
Feb 06, 2023 | 15.11 | 15.51 | 15.11 | 15.31 | 15.26 | 36,500 |
Feb 03, 2023 | 15.07 | 15.21 | 14.93 | 15.19 | 15.14 | 34,000 |
Feb 02, 2023 | 14.86 | 15.16 | 14.82 | 15.15 | 15.10 | 64,300 |
Feb 01, 2023 | 14.96 | 15.03 | 14.76 | 14.89 | 14.84 | 32,500 |
Jan 31, 2023 | 14.87 | 15.20 | 14.74 | 15.01 | 14.96 | 79,200 |
Jan 30, 2023 | 14.63 | 14.81 | 14.53 | 14.72 | 14.67 | 29,300 |
Jan 27, 2023 | 14.98 | 14.98 | 14.69 | 14.78 | 14.73 | 32,900 |
Jan 26, 2023 | 14.84 | 15.07 | 14.82 | 15.01 | 14.96 | 38,300 |
Jan 25, 2023 | 14.74 | 14.98 | 14.69 | 14.89 | 14.84 | 24,800 |
Jan 24, 2023 | 14.71 | 15.15 | 14.71 | 14.87 | 14.82 | 59,200 |
Jan 23, 2023 | 15.14 | 15.23 | 14.69 | 14.71 | 14.66 | 87,400 |
Jan 20, 2023 | 15.26 | 15.30 | 15.05 | 15.14 | 15.09 | 46,500 |
Jan 19, 2023 | 15.19 | 15.36 | 15.00 | 15.16 | 15.11 | 49,100 |
Jan 18, 2023 | 15.45 | 15.78 | 15.19 | 15.27 | 15.22 | 133,600 |
Jan 17, 2023 | 15.28 | 15.46 | 15.19 | 15.34 | 15.29 | 101,200 |
Jan 13, 2023 | 14.76 | 15.33 | 14.76 | 15.30 | 15.25 | 69,100 |
Jan 12, 2023 | 14.65 | 15.05 | 14.57 | 14.87 | 14.82 | 42,900 |
Jan 11, 2023 | 14.51 | 14.83 | 14.50 | 14.66 | 14.61 | 30,800 |
Jan 10, 2023 | 14.46 | 14.86 | 14.46 | 14.54 | 14.49 | 45,400 |
Jan 09, 2023 | 14.71 | 14.87 | 14.46 | 14.47 | 14.42 | 36,600 |
Jan 06, 2023 | 14.37 | 14.77 | 14.33 | 14.69 | 14.64 | 31,000 |
Jan 05, 2023 | 14.45 | 14.46 | 14.24 | 14.29 | 14.24 | 30,500 |
Jan 04, 2023 | 14.23 | 14.67 | 14.22 | 14.58 | 14.53 | 42,400 |
Jan 03, 2023 | 13.88 | 14.27 | 13.81 | 14.12 | 14.07 | 73,400 |
Dec 30, 2022 | 13.84 | 13.96 | 13.59 | 13.84 | 13.80 | 61,500 |
Dec 29, 2022 | 14.04 | 14.15 | 13.84 | 13.90 | 13.85 | 50,700 |
Dec 28, 2022 | 14.23 | 14.24 | 13.92 | 13.94 | 13.89 | 45,700 |
Dec 27, 2022 | 14.29 | 14.35 | 14.01 | 14.14 | 14.09 | 33,700 |
Dec 23, 2022 | 14.58 | 14.58 | 14.22 | 14.28 | 14.23 | 23,400 |
Dec 22, 2022 | 14.63 | 14.73 | 14.40 | 14.56 | 14.51 | 79,400 |
Dec 21, 2022 | 14.47 | 14.97 | 14.47 | 14.79 | 14.74 | 61,400 |
Dec 20, 2022 | 14.39 | 14.49 | 14.16 | 14.35 | 14.30 | 103,100 |
Dec 19, 2022 | 14.30 | 14.48 | 13.90 | 14.40 | 14.35 | 64,000 |
Dec 16, 2022 | 14.27 | 14.42 | 13.86 | 14.34 | 14.29 | 180,500 |
Dec 15, 2022 | 14.53 | 14.61 | 14.14 | 14.35 | 14.30 | 56,800 |
Dec 14, 2022 | 14.78 | 15.17 | 14.62 | 14.71 | 14.66 | 38,800 |
Dec 13, 2022 | 14.93 | 15.02 | 14.73 | 14.88 | 14.83 | 65,200 |
Dec 12, 2022 | 14.98 | 15.00 | 14.42 | 14.66 | 14.61 | 73,800 |
Dec 09, 2022 | 14.80 | 15.06 | 14.76 | 14.89 | 14.84 | 58,000 |
Dec 08, 2022 | 14.88 | 15.12 | 14.75 | 14.79 | 14.74 | 165,100 |
Dec 07, 2022 | 14.49 | 14.93 | 14.49 | 14.80 | 14.75 | 154,900 |
Dec 06, 2022 | 14.04 | 14.49 | 13.88 | 14.41 | 14.36 | 290,700 |
Dec 05, 2022 | 13.95 | 14.10 | 13.78 | 13.99 | 13.94 | 59,900 |
Dec 02, 2022 | 13.76 | 14.01 | 13.72 | 13.98 | 13.93 | 76,600 |
Dec 01, 2022 | 13.97 | 14.01 | 13.74 | 13.87 | 13.83 | 110,700 |
Nov 30, 2022 | 13.64 | 13.89 | 13.35 | 13.87 | 13.83 | 167,800 |
Nov 29, 2022 | 13.56 | 13.75 | 13.50 | 13.59 | 13.55 | 145,200 |
Nov 28, 2022 | 13.55 | 13.75 | 13.44 | 13.51 | 13.47 | 88,600 |
Nov 25, 2022 | 13.57 | 13.73 | 13.52 | 13.55 | 13.51 | 27,000 |
Nov 23, 2022 | 13.46 | 13.74 | 13.38 | 13.51 | 13.47 | 56,000 |
Nov 22, 2022 | 13.31 | 13.50 | 13.10 | 13.40 | 13.36 | 82,700 |
Nov 21, 2022 | 13.28 | 13.37 | 13.10 | 13.21 | 13.17 | 43,400 |
Nov 18, 2022 | 13.27 | 13.32 | 13.08 | 13.25 | 13.21 | 48,300 |
Nov 18, 2022 | 0.04 Dividend | |||||
Nov 17, 2022 | 12.96 | 13.11 | 12.85 | 13.09 | 13.01 | 64,900 |
Nov 16, 2022 | 13.16 | 13.22 | 12.90 | 13.02 | 12.94 | 51,000 |
Nov 15, 2022 | 13.04 | 13.31 | 12.82 | 13.21 | 13.13 | 64,700 |
Nov 14, 2022 | 12.72 | 13.01 | 12.58 | 12.89 | 12.81 | 82,700 |
Nov 11, 2022 | 12.78 | 12.95 | 12.53 | 12.77 | 12.69 | 36,700 |
Nov 10, 2022 | 12.52 | 12.94 | 12.30 | 12.79 | 12.71 | 145,900 |
Nov 09, 2022 | 12.32 | 12.51 | 12.01 | 12.46 | 12.38 | 74,100 |
Nov 08, 2022 | 12.72 | 12.93 | 12.43 | 12.45 | 12.37 | 100,500 |
Nov 07, 2022 | 12.59 | 12.98 | 12.47 | 12.75 | 12.67 | 101,100 |
Nov 04, 2022 | 12.34 | 12.80 | 12.31 | 12.54 | 12.46 | 81,400 |
Nov 03, 2022 | 11.92 | 12.50 | 11.92 | 12.30 | 12.22 | 81,700 |
Nov 02, 2022 | 12.43 | 12.58 | 12.14 | 12.14 | 12.06 | 45,400 |
Nov 01, 2022 | 12.35 | 12.63 | 12.07 | 12.51 | 12.43 | 48,900 |
Oct 31, 2022 | 11.81 | 12.50 | 11.57 | 12.18 | 12.10 | 130,000 |
Oct 28, 2022 | 11.68 | 12.08 | 11.65 | 11.89 | 11.82 | 94,500 |
Oct 27, 2022 | 11.75 | 11.94 | 11.65 | 11.68 | 11.61 | 44,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |