Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | 18.90 | 19.00 | 18.20 | 18.26 | 18.26 | 201,100 |
Mar 29, 2023 | 18.85 | 18.97 | 18.68 | 18.85 | 18.85 | 210,600 |
Mar 28, 2023 | 18.62 | 18.78 | 18.37 | 18.76 | 18.76 | 251,000 |
Mar 27, 2023 | 18.51 | 18.76 | 18.15 | 18.70 | 18.70 | 231,200 |
Mar 24, 2023 | 18.28 | 18.61 | 18.17 | 18.25 | 18.25 | 142,500 |
Mar 23, 2023 | 18.73 | 18.91 | 18.38 | 18.48 | 18.48 | 178,600 |
Mar 22, 2023 | 19.06 | 19.34 | 18.58 | 18.65 | 18.65 | 220,600 |
Mar 21, 2023 | 18.93 | 19.03 | 18.79 | 19.00 | 19.00 | 218,300 |
Mar 20, 2023 | 18.16 | 19.00 | 18.10 | 18.65 | 18.65 | 280,100 |
Mar 17, 2023 | 18.84 | 18.84 | 17.76 | 17.99 | 17.99 | 787,300 |
Mar 16, 2023 | 18.46 | 19.36 | 18.39 | 19.04 | 19.04 | 286,300 |
Mar 15, 2023 | 18.74 | 18.74 | 18.01 | 18.63 | 18.63 | 343,600 |
Mar 14, 2023 | 18.55 | 19.34 | 18.43 | 19.23 | 19.23 | 375,000 |
Mar 13, 2023 | 18.32 | 18.75 | 17.94 | 18.12 | 18.12 | 333,400 |
Mar 10, 2023 | 18.83 | 19.39 | 18.59 | 18.94 | 18.94 | 296,500 |
Mar 09, 2023 | 19.20 | 19.71 | 18.96 | 19.04 | 19.04 | 273,400 |
Mar 08, 2023 | 19.02 | 19.20 | 18.77 | 19.14 | 19.14 | 197,800 |
Mar 08, 2023 | 0.16 Dividend | |||||
Mar 07, 2023 | 19.28 | 19.30 | 18.74 | 19.11 | 18.95 | 271,000 |
Mar 06, 2023 | 19.45 | 19.59 | 18.74 | 19.27 | 19.11 | 497,700 |
Mar 03, 2023 | 19.37 | 19.43 | 19.00 | 19.37 | 19.21 | 296,600 |
Mar 02, 2023 | 18.65 | 19.42 | 18.43 | 19.25 | 19.09 | 371,800 |
Mar 01, 2023 | 19.44 | 19.65 | 18.44 | 18.81 | 18.65 | 508,200 |
Feb 28, 2023 | 18.15 | 19.64 | 17.92 | 19.33 | 19.17 | 870,700 |
Feb 27, 2023 | 15.74 | 18.82 | 15.60 | 18.26 | 18.11 | 1,610,200 |
Feb 24, 2023 | 12.70 | 15.15 | 12.70 | 15.04 | 14.91 | 623,500 |
Feb 23, 2023 | 12.35 | 12.69 | 12.35 | 12.50 | 12.40 | 232,400 |
Feb 22, 2023 | 12.42 | 12.74 | 12.36 | 12.38 | 12.28 | 144,400 |
Feb 21, 2023 | 12.60 | 12.74 | 12.41 | 12.48 | 12.38 | 123,600 |
Feb 17, 2023 | 12.35 | 12.84 | 12.35 | 12.76 | 12.65 | 171,200 |
Feb 16, 2023 | 12.25 | 12.44 | 12.25 | 12.31 | 12.21 | 78,900 |
Feb 15, 2023 | 12.22 | 12.47 | 12.14 | 12.44 | 12.34 | 75,400 |
Feb 14, 2023 | 12.47 | 12.50 | 12.20 | 12.29 | 12.19 | 120,700 |
Feb 13, 2023 | 12.37 | 12.67 | 12.32 | 12.51 | 12.41 | 189,300 |
Feb 10, 2023 | 12.32 | 12.36 | 12.08 | 12.30 | 12.20 | 140,000 |
Feb 09, 2023 | 12.56 | 12.63 | 12.16 | 12.27 | 12.17 | 120,400 |
Feb 08, 2023 | 12.76 | 12.82 | 12.41 | 12.47 | 12.37 | 102,300 |
Feb 07, 2023 | 12.69 | 12.93 | 12.58 | 12.83 | 12.72 | 92,700 |
Feb 06, 2023 | 12.69 | 12.74 | 12.54 | 12.71 | 12.60 | 121,500 |
Feb 03, 2023 | 12.61 | 12.87 | 12.61 | 12.75 | 12.64 | 141,900 |
Feb 02, 2023 | 12.64 | 12.76 | 12.50 | 12.65 | 12.54 | 117,300 |
Feb 01, 2023 | 12.71 | 12.77 | 12.22 | 12.63 | 12.52 | 176,000 |
Jan 31, 2023 | 12.09 | 12.79 | 12.09 | 12.74 | 12.63 | 191,300 |
Jan 30, 2023 | 12.08 | 12.23 | 12.00 | 12.05 | 11.95 | 93,100 |
Jan 27, 2023 | 12.11 | 12.18 | 12.03 | 12.08 | 11.98 | 85,700 |
Jan 26, 2023 | 12.16 | 12.20 | 12.04 | 12.12 | 12.02 | 76,600 |
Jan 25, 2023 | 11.99 | 12.11 | 11.87 | 12.06 | 11.96 | 65,000 |
Jan 24, 2023 | 12.02 | 12.11 | 11.84 | 12.01 | 11.91 | 84,400 |
Jan 23, 2023 | 12.23 | 12.23 | 11.96 | 12.04 | 11.94 | 133,900 |
Jan 20, 2023 | 12.26 | 12.26 | 11.99 | 12.24 | 12.14 | 169,900 |
Jan 19, 2023 | 12.04 | 12.22 | 12.03 | 12.12 | 12.02 | 116,100 |
Jan 18, 2023 | 12.11 | 12.23 | 12.07 | 12.16 | 12.06 | 133,000 |
Jan 17, 2023 | 12.00 | 12.15 | 11.89 | 12.04 | 11.94 | 126,900 |
Jan 13, 2023 | 11.63 | 11.92 | 11.63 | 11.86 | 11.76 | 141,000 |
Jan 12, 2023 | 11.45 | 11.90 | 11.40 | 11.80 | 11.70 | 227,600 |
Jan 11, 2023 | 11.05 | 11.41 | 11.05 | 11.35 | 11.25 | 203,800 |
Jan 10, 2023 | 10.95 | 11.19 | 10.81 | 11.05 | 10.96 | 190,700 |
Jan 09, 2023 | 10.60 | 10.77 | 10.60 | 10.71 | 10.62 | 151,400 |
Jan 06, 2023 | 10.38 | 10.69 | 10.29 | 10.60 | 10.51 | 130,800 |
Jan 05, 2023 | 10.47 | 10.47 | 10.17 | 10.29 | 10.20 | 128,500 |
Jan 04, 2023 | 10.30 | 10.53 | 10.30 | 10.51 | 10.42 | 322,600 |
Jan 03, 2023 | 10.69 | 10.77 | 10.21 | 10.23 | 10.14 | 198,900 |
Dec 30, 2022 | 10.42 | 10.61 | 10.34 | 10.59 | 10.50 | 141,200 |
Dec 29, 2022 | 10.46 | 10.61 | 10.37 | 10.45 | 10.36 | 203,800 |
Dec 28, 2022 | 10.87 | 11.10 | 10.44 | 10.47 | 10.38 | 172,700 |
Dec 27, 2022 | 10.97 | 10.98 | 10.72 | 10.82 | 10.73 | 122,200 |
Dec 23, 2022 | 10.93 | 11.11 | 10.90 | 10.95 | 10.86 | 117,400 |
Dec 22, 2022 | 10.87 | 11.08 | 10.69 | 10.85 | 10.76 | 130,900 |
Dec 21, 2022 | 10.36 | 11.07 | 10.36 | 10.97 | 10.88 | 254,000 |
Dec 20, 2022 | 10.03 | 10.30 | 9.96 | 10.16 | 10.07 | 268,500 |
Dec 19, 2022 | 9.73 | 10.17 | 9.68 | 10.00 | 9.92 | 260,700 |
Dec 16, 2022 | 9.49 | 9.85 | 9.13 | 9.58 | 9.50 | 1,970,800 |
Dec 15, 2022 | 9.60 | 9.78 | 9.38 | 9.66 | 9.58 | 358,600 |
Dec 14, 2022 | 9.95 | 10.20 | 9.57 | 9.60 | 9.52 | 326,700 |
Dec 13, 2022 | 10.29 | 10.50 | 9.99 | 10.07 | 9.99 | 495,100 |
Dec 12, 2022 | 10.91 | 10.91 | 9.78 | 10.10 | 10.02 | 399,500 |
Dec 09, 2022 | 10.85 | 11.26 | 10.85 | 11.20 | 11.11 | 176,500 |
Dec 08, 2022 | 10.94 | 11.05 | 10.70 | 10.99 | 10.90 | 227,100 |
Dec 08, 2022 | 0.29 Dividend | |||||
Dec 07, 2022 | 11.35 | 11.51 | 11.19 | 11.21 | 10.83 | 221,100 |
Dec 06, 2022 | 11.07 | 11.47 | 11.07 | 11.45 | 11.06 | 253,100 |
Dec 05, 2022 | 11.03 | 11.13 | 10.93 | 11.09 | 10.71 | 171,200 |
Dec 02, 2022 | 10.95 | 11.40 | 10.95 | 11.21 | 10.83 | 149,600 |
Dec 01, 2022 | 11.00 | 11.30 | 10.95 | 11.12 | 10.74 | 191,000 |
Nov 30, 2022 | 10.60 | 10.99 | 10.47 | 10.99 | 10.62 | 180,900 |
Nov 29, 2022 | 10.48 | 10.73 | 10.48 | 10.62 | 10.26 | 108,100 |
Nov 28, 2022 | 10.66 | 10.84 | 10.47 | 10.51 | 10.15 | 130,800 |
Nov 25, 2022 | 10.78 | 11.00 | 10.78 | 10.82 | 10.45 | 71,800 |
Nov 23, 2022 | 10.94 | 11.00 | 10.55 | 10.85 | 10.48 | 102,800 |
Nov 22, 2022 | 10.69 | 10.99 | 10.60 | 10.94 | 10.57 | 122,300 |
Nov 21, 2022 | 10.64 | 10.68 | 10.40 | 10.61 | 10.25 | 103,600 |
Nov 18, 2022 | 10.86 | 10.96 | 10.39 | 10.56 | 10.20 | 141,200 |
Nov 17, 2022 | 10.26 | 10.71 | 10.19 | 10.63 | 10.27 | 128,000 |
Nov 16, 2022 | 10.26 | 10.44 | 10.12 | 10.42 | 10.07 | 119,300 |
Nov 15, 2022 | 10.12 | 10.50 | 10.12 | 10.36 | 10.01 | 152,600 |
Nov 14, 2022 | 10.12 | 10.20 | 9.91 | 10.01 | 9.67 | 168,200 |
Nov 11, 2022 | 10.49 | 10.63 | 10.23 | 10.26 | 9.91 | 156,900 |
Nov 10, 2022 | 10.14 | 10.53 | 10.01 | 10.45 | 10.09 | 179,900 |
Nov 09, 2022 | 10.22 | 10.22 | 9.84 | 9.86 | 9.52 | 118,400 |
Nov 08, 2022 | 10.41 | 10.52 | 9.98 | 10.19 | 9.84 | 147,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |