Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 14.45 | 14.54 | 13.97 | 13.97 | 13.97 | 70,500 |
Feb 07, 2023 | 14.49 | 14.70 | 14.29 | 14.54 | 14.54 | 37,300 |
Feb 06, 2023 | 15.00 | 15.03 | 14.47 | 14.57 | 14.57 | 38,800 |
Feb 03, 2023 | 15.07 | 15.36 | 15.01 | 15.18 | 15.18 | 29,700 |
Feb 02, 2023 | 15.11 | 15.44 | 14.99 | 15.22 | 15.22 | 34,700 |
Feb 01, 2023 | 14.31 | 15.02 | 14.31 | 14.86 | 14.86 | 42,200 |
Jan 31, 2023 | 14.10 | 14.62 | 13.94 | 14.37 | 14.37 | 66,300 |
Jan 30, 2023 | 14.43 | 14.56 | 14.06 | 14.09 | 14.09 | 30,400 |
Jan 27, 2023 | 14.42 | 14.56 | 14.36 | 14.52 | 14.52 | 20,700 |
Jan 26, 2023 | 14.41 | 14.67 | 14.31 | 14.54 | 14.54 | 34,400 |
Jan 25, 2023 | 13.97 | 14.41 | 13.97 | 14.40 | 14.40 | 27,300 |
Jan 24, 2023 | 14.01 | 14.26 | 13.95 | 14.13 | 14.13 | 49,900 |
Jan 23, 2023 | 14.21 | 14.38 | 13.94 | 14.05 | 14.05 | 64,200 |
Jan 20, 2023 | 14.28 | 14.43 | 13.84 | 14.23 | 14.23 | 52,300 |
Jan 19, 2023 | 14.51 | 14.72 | 14.02 | 14.16 | 14.16 | 41,400 |
Jan 18, 2023 | 14.15 | 14.61 | 14.01 | 14.54 | 14.54 | 53,500 |
Jan 17, 2023 | 14.10 | 14.35 | 13.82 | 14.07 | 14.07 | 250,000 |
Jan 13, 2023 | 13.57 | 14.17 | 13.57 | 14.13 | 14.13 | 53,800 |
Jan 12, 2023 | 13.44 | 13.83 | 13.20 | 13.62 | 13.62 | 56,000 |
Jan 11, 2023 | 13.40 | 13.54 | 13.39 | 13.46 | 13.46 | 19,400 |
Jan 10, 2023 | 13.54 | 13.65 | 13.11 | 13.33 | 13.33 | 56,700 |
Jan 09, 2023 | 13.55 | 13.84 | 13.40 | 13.57 | 13.57 | 103,700 |
Jan 06, 2023 | 13.48 | 13.55 | 13.37 | 13.48 | 13.48 | 76,000 |
Jan 05, 2023 | 13.50 | 13.66 | 13.38 | 13.43 | 13.43 | 34,300 |
Jan 04, 2023 | 13.83 | 13.83 | 13.46 | 13.50 | 13.50 | 55,100 |
Jan 03, 2023 | 13.83 | 14.04 | 13.40 | 13.69 | 13.69 | 66,900 |
Dec 30, 2022 | 13.48 | 13.82 | 13.42 | 13.62 | 13.62 | 47,700 |
Dec 29, 2022 | 13.24 | 13.74 | 13.14 | 13.58 | 13.58 | 90,600 |
Dec 28, 2022 | 13.23 | 13.35 | 13.02 | 13.14 | 13.14 | 97,500 |
Dec 27, 2022 | 13.71 | 13.76 | 13.21 | 13.23 | 13.23 | 39,400 |
Dec 23, 2022 | 13.61 | 13.86 | 13.43 | 13.69 | 13.69 | 30,400 |
Dec 22, 2022 | 14.10 | 14.10 | 13.43 | 13.65 | 13.65 | 58,800 |
Dec 21, 2022 | 13.58 | 14.40 | 13.58 | 14.21 | 14.21 | 91,200 |
Dec 20, 2022 | 13.41 | 13.67 | 13.00 | 13.49 | 13.49 | 466,500 |
Dec 19, 2022 | 13.64 | 13.64 | 13.35 | 13.41 | 13.41 | 80,300 |
Dec 16, 2022 | 13.08 | 13.72 | 13.08 | 13.66 | 13.66 | 222,800 |
Dec 15, 2022 | 14.03 | 14.39 | 13.78 | 13.81 | 13.81 | 62,600 |
Dec 14, 2022 | 14.00 | 14.69 | 13.88 | 14.15 | 14.15 | 57,200 |
Dec 13, 2022 | 14.99 | 15.12 | 13.93 | 14.02 | 14.02 | 119,000 |
Dec 12, 2022 | 14.27 | 14.91 | 14.24 | 14.74 | 14.74 | 82,700 |
Dec 09, 2022 | 14.41 | 14.75 | 14.28 | 14.30 | 14.30 | 75,100 |
Dec 08, 2022 | 14.56 | 14.61 | 14.40 | 14.43 | 14.43 | 67,400 |
Dec 07, 2022 | 14.54 | 14.75 | 14.48 | 14.55 | 14.55 | 56,800 |
Dec 06, 2022 | 14.37 | 14.83 | 14.34 | 14.71 | 14.71 | 71,400 |
Dec 05, 2022 | 14.88 | 14.95 | 14.61 | 14.69 | 14.69 | 79,600 |
Dec 02, 2022 | 14.38 | 15.68 | 14.25 | 15.21 | 15.21 | 102,400 |
Dec 01, 2022 | 15.55 | 15.93 | 15.23 | 15.38 | 15.38 | 48,100 |
Nov 30, 2022 | 15.49 | 15.83 | 15.16 | 15.75 | 15.75 | 54,700 |
Nov 29, 2022 | 15.38 | 15.59 | 15.30 | 15.35 | 15.35 | 39,000 |
Nov 28, 2022 | 15.93 | 16.00 | 15.21 | 15.49 | 15.49 | 67,000 |
Nov 25, 2022 | 15.42 | 15.92 | 15.42 | 15.85 | 15.85 | 24,500 |
Nov 23, 2022 | 15.35 | 15.40 | 15.16 | 15.35 | 15.35 | 30,600 |
Nov 22, 2022 | 15.61 | 15.61 | 15.28 | 15.37 | 15.37 | 35,200 |
Nov 21, 2022 | 15.57 | 15.65 | 15.35 | 15.55 | 15.55 | 50,900 |
Nov 18, 2022 | 16.04 | 16.11 | 15.49 | 15.57 | 15.57 | 48,500 |
Nov 17, 2022 | 15.63 | 15.97 | 15.42 | 15.78 | 15.78 | 49,100 |
Nov 16, 2022 | 15.69 | 15.88 | 15.38 | 15.69 | 15.69 | 38,400 |
Nov 15, 2022 | 15.75 | 16.02 | 15.40 | 15.74 | 15.74 | 43,600 |
Nov 14, 2022 | 15.77 | 15.85 | 15.40 | 15.44 | 15.44 | 43,600 |
Nov 11, 2022 | 16.06 | 16.28 | 15.78 | 15.89 | 15.89 | 43,000 |
Nov 10, 2022 | 15.88 | 16.35 | 15.71 | 16.15 | 16.15 | 96,200 |
Nov 09, 2022 | 15.45 | 15.58 | 15.19 | 15.28 | 15.28 | 46,900 |
Nov 08, 2022 | 16.10 | 16.10 | 15.27 | 15.53 | 15.53 | 104,700 |
Nov 07, 2022 | 16.00 | 16.05 | 15.73 | 16.03 | 16.03 | 47,600 |
Nov 04, 2022 | 15.76 | 15.96 | 14.95 | 15.91 | 15.91 | 131,200 |
Nov 03, 2022 | 15.61 | 15.70 | 15.41 | 15.53 | 15.53 | 85,600 |
Nov 02, 2022 | 15.95 | 16.42 | 15.79 | 15.83 | 15.83 | 52,400 |
Nov 01, 2022 | 16.39 | 16.40 | 15.99 | 16.13 | 16.13 | 66,400 |
Oct 31, 2022 | 15.93 | 16.76 | 15.87 | 16.23 | 16.23 | 91,800 |
Oct 28, 2022 | 15.48 | 16.08 | 15.30 | 15.99 | 15.99 | 114,200 |
Oct 27, 2022 | 15.64 | 15.64 | 15.23 | 15.42 | 15.42 | 71,400 |
Oct 26, 2022 | 15.28 | 15.71 | 15.09 | 15.50 | 15.50 | 59,300 |
Oct 25, 2022 | 14.72 | 15.18 | 14.70 | 15.16 | 15.16 | 110,600 |
Oct 24, 2022 | 15.00 | 15.00 | 14.45 | 14.69 | 14.69 | 140,400 |
Oct 21, 2022 | 15.13 | 15.13 | 14.50 | 14.92 | 14.92 | 85,800 |
Oct 20, 2022 | 14.81 | 15.33 | 14.76 | 14.98 | 14.98 | 73,100 |
Oct 19, 2022 | 15.70 | 15.75 | 14.71 | 14.94 | 14.94 | 234,300 |
Oct 18, 2022 | 15.84 | 15.98 | 15.64 | 15.78 | 15.78 | 137,100 |
Oct 17, 2022 | 14.75 | 15.63 | 14.75 | 15.57 | 15.57 | 188,900 |
Oct 14, 2022 | 14.73 | 14.90 | 14.53 | 14.71 | 14.71 | 99,400 |
Oct 13, 2022 | 13.89 | 14.78 | 13.88 | 14.76 | 14.76 | 97,600 |
Oct 12, 2022 | 14.18 | 14.25 | 13.66 | 14.24 | 14.24 | 107,600 |
Oct 11, 2022 | 13.78 | 14.14 | 13.44 | 14.14 | 14.14 | 123,800 |
Oct 10, 2022 | 13.53 | 13.74 | 13.37 | 13.72 | 13.72 | 81,900 |
Oct 07, 2022 | 13.40 | 13.56 | 13.10 | 13.49 | 13.49 | 143,100 |
Oct 06, 2022 | 13.20 | 13.51 | 13.11 | 13.50 | 13.50 | 87,200 |
Oct 05, 2022 | 13.08 | 13.23 | 12.86 | 13.21 | 13.21 | 100,000 |
Oct 04, 2022 | 13.68 | 13.77 | 13.01 | 13.19 | 13.19 | 107,000 |
Oct 03, 2022 | 12.74 | 13.56 | 12.51 | 13.51 | 13.51 | 156,000 |
Sep 30, 2022 | 12.29 | 12.47 | 12.16 | 12.30 | 12.30 | 77,200 |
Sep 29, 2022 | 12.79 | 12.79 | 12.12 | 12.32 | 12.32 | 79,000 |
Sep 28, 2022 | 12.69 | 13.13 | 12.56 | 12.94 | 12.94 | 80,500 |
Sep 27, 2022 | 12.58 | 12.79 | 12.37 | 12.71 | 12.71 | 89,000 |
Sep 26, 2022 | 12.24 | 12.75 | 12.18 | 12.48 | 12.48 | 118,100 |
Sep 23, 2022 | 12.40 | 12.62 | 12.11 | 12.30 | 12.30 | 99,900 |
Sep 22, 2022 | 12.27 | 12.44 | 12.27 | 12.40 | 12.40 | 96,800 |
Sep 21, 2022 | 12.80 | 12.81 | 12.34 | 12.36 | 12.36 | 144,800 |
Sep 20, 2022 | 12.69 | 12.80 | 12.50 | 12.69 | 12.69 | 96,700 |
Sep 19, 2022 | 12.65 | 12.88 | 12.46 | 12.82 | 12.82 | 127,200 |
Sep 16, 2022 | 12.51 | 12.84 | 12.11 | 12.75 | 12.75 | 275,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |