Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 15.31 | 15.45 | 14.73 | 14.98 | 14.98 | 641,095 |
Feb 06, 2023 | 15.77 | 15.84 | 15.33 | 15.40 | 15.40 | 392,000 |
Feb 03, 2023 | 15.63 | 16.06 | 15.57 | 15.79 | 15.79 | 300,500 |
Feb 02, 2023 | 15.76 | 16.08 | 14.44 | 15.84 | 15.84 | 401,800 |
Feb 01, 2023 | 15.30 | 15.59 | 14.96 | 15.49 | 15.49 | 323,900 |
Jan 31, 2023 | 15.23 | 15.47 | 15.23 | 15.33 | 15.33 | 200,800 |
Jan 30, 2023 | 15.08 | 15.35 | 15.02 | 15.15 | 15.15 | 189,100 |
Jan 27, 2023 | 14.90 | 15.33 | 14.90 | 15.20 | 15.20 | 205,800 |
Jan 26, 2023 | 14.84 | 15.00 | 14.68 | 14.91 | 14.91 | 287,600 |
Jan 25, 2023 | 14.98 | 14.98 | 14.60 | 14.79 | 14.79 | 311,500 |
Jan 24, 2023 | 14.95 | 15.33 | 14.81 | 15.12 | 15.12 | 238,700 |
Jan 23, 2023 | 15.33 | 15.45 | 14.98 | 15.04 | 15.04 | 258,600 |
Jan 20, 2023 | 15.49 | 15.49 | 14.99 | 15.29 | 15.29 | 297,400 |
Jan 19, 2023 | 15.19 | 15.43 | 15.01 | 15.32 | 15.32 | 369,600 |
Jan 18, 2023 | 15.74 | 15.78 | 15.21 | 15.25 | 15.25 | 357,900 |
Jan 17, 2023 | 15.69 | 15.84 | 15.16 | 15.72 | 15.72 | 393,200 |
Jan 13, 2023 | 15.31 | 15.70 | 15.25 | 15.67 | 15.67 | 314,300 |
Jan 12, 2023 | 15.20 | 15.48 | 15.11 | 15.47 | 15.47 | 205,800 |
Jan 11, 2023 | 15.08 | 15.26 | 14.70 | 15.19 | 15.19 | 128,800 |
Jan 10, 2023 | 14.76 | 15.10 | 14.76 | 15.05 | 15.05 | 133,600 |
Jan 09, 2023 | 14.99 | 15.15 | 14.81 | 14.86 | 14.86 | 111,000 |
Jan 06, 2023 | 14.54 | 14.98 | 14.54 | 14.93 | 14.93 | 166,600 |
Jan 05, 2023 | 14.26 | 14.60 | 14.11 | 14.45 | 14.45 | 142,800 |
Jan 04, 2023 | 14.49 | 14.73 | 14.33 | 14.40 | 14.40 | 168,300 |
Jan 03, 2023 | 14.46 | 14.92 | 14.19 | 14.37 | 14.37 | 204,700 |
Dec 30, 2022 | 13.80 | 14.38 | 13.80 | 14.35 | 14.35 | 189,900 |
Dec 29, 2022 | 13.66 | 13.99 | 13.61 | 13.92 | 13.92 | 156,900 |
Dec 28, 2022 | 13.68 | 13.97 | 13.45 | 13.54 | 13.54 | 166,200 |
Dec 27, 2022 | 13.80 | 14.03 | 13.61 | 13.72 | 13.72 | 238,200 |
Dec 23, 2022 | 14.21 | 14.22 | 13.88 | 14.00 | 14.00 | 182,300 |
Dec 22, 2022 | 13.57 | 14.24 | 13.36 | 14.21 | 14.21 | 358,600 |
Dec 21, 2022 | 13.48 | 13.87 | 13.38 | 13.73 | 13.73 | 252,900 |
Dec 20, 2022 | 12.71 | 13.45 | 12.65 | 13.42 | 13.42 | 280,300 |
Dec 19, 2022 | 12.72 | 12.83 | 12.62 | 12.74 | 12.74 | 188,900 |
Dec 16, 2022 | 12.61 | 12.86 | 12.49 | 12.70 | 12.70 | 1,677,700 |
Dec 15, 2022 | 12.73 | 12.83 | 12.54 | 12.67 | 12.67 | 192,300 |
Dec 14, 2022 | 12.81 | 13.08 | 12.63 | 12.88 | 12.88 | 228,500 |
Dec 13, 2022 | 13.33 | 13.33 | 12.77 | 12.81 | 12.81 | 240,000 |
Dec 12, 2022 | 12.96 | 12.96 | 12.70 | 12.71 | 12.71 | 201,000 |
Dec 09, 2022 | 13.10 | 13.39 | 12.88 | 12.91 | 12.91 | 131,700 |
Dec 08, 2022 | 13.47 | 13.61 | 13.07 | 13.15 | 13.15 | 167,400 |
Dec 07, 2022 | 13.77 | 13.82 | 13.38 | 13.40 | 13.40 | 173,500 |
Dec 06, 2022 | 13.92 | 13.92 | 13.72 | 13.82 | 13.82 | 288,700 |
Dec 05, 2022 | 14.27 | 14.27 | 13.85 | 13.96 | 13.96 | 183,000 |
Dec 02, 2022 | 14.14 | 14.44 | 14.14 | 14.38 | 14.38 | 103,100 |
Dec 01, 2022 | 14.30 | 14.48 | 14.20 | 14.30 | 14.30 | 151,500 |
Nov 30, 2022 | 13.93 | 14.27 | 13.78 | 14.23 | 14.23 | 295,000 |
Nov 29, 2022 | 14.04 | 14.07 | 13.79 | 13.90 | 13.90 | 120,800 |
Nov 28, 2022 | 13.80 | 14.28 | 13.80 | 13.99 | 13.99 | 263,200 |
Nov 25, 2022 | 14.10 | 14.11 | 13.87 | 13.93 | 13.93 | 78,400 |
Nov 23, 2022 | 14.10 | 14.25 | 13.98 | 14.23 | 14.23 | 192,100 |
Nov 22, 2022 | 13.86 | 14.15 | 13.82 | 14.09 | 14.09 | 180,000 |
Nov 21, 2022 | 14.11 | 14.17 | 13.80 | 13.86 | 13.86 | 164,500 |
Nov 18, 2022 | 14.47 | 14.50 | 14.02 | 14.20 | 14.20 | 214,700 |
Nov 17, 2022 | 13.84 | 14.27 | 13.83 | 14.24 | 14.24 | 157,200 |
Nov 16, 2022 | 14.23 | 14.29 | 13.95 | 14.01 | 14.01 | 212,600 |
Nov 15, 2022 | 14.20 | 14.42 | 13.90 | 14.32 | 14.32 | 358,400 |
Nov 14, 2022 | 13.95 | 14.21 | 13.88 | 14.06 | 14.06 | 238,100 |
Nov 11, 2022 | 13.76 | 14.27 | 13.70 | 14.08 | 14.08 | 379,800 |
Nov 10, 2022 | 13.64 | 13.89 | 13.54 | 13.72 | 13.72 | 299,400 |
Nov 09, 2022 | 13.34 | 13.53 | 12.93 | 13.09 | 13.09 | 302,600 |
Nov 08, 2022 | 13.69 | 14.11 | 13.18 | 13.43 | 13.43 | 409,100 |
Nov 07, 2022 | 13.41 | 13.76 | 12.90 | 13.66 | 13.66 | 462,900 |
Nov 04, 2022 | 11.33 | 13.67 | 11.31 | 13.38 | 13.38 | 520,600 |
Nov 03, 2022 | 11.24 | 11.38 | 10.78 | 10.83 | 10.83 | 372,900 |
Nov 02, 2022 | 11.48 | 11.76 | 11.27 | 11.35 | 11.35 | 275,000 |
Nov 01, 2022 | 11.54 | 11.64 | 11.37 | 11.53 | 11.53 | 156,500 |
Oct 31, 2022 | 11.50 | 11.64 | 11.39 | 11.41 | 11.41 | 216,400 |
Oct 28, 2022 | 11.28 | 11.55 | 11.13 | 11.52 | 11.52 | 196,300 |
Oct 27, 2022 | 11.40 | 11.51 | 11.11 | 11.14 | 11.14 | 157,400 |
Oct 26, 2022 | 11.43 | 11.63 | 11.21 | 11.40 | 11.40 | 113,900 |
Oct 25, 2022 | 11.13 | 11.50 | 10.95 | 11.44 | 11.44 | 94,900 |
Oct 24, 2022 | 11.02 | 11.20 | 10.74 | 11.13 | 11.13 | 90,500 |
Oct 21, 2022 | 10.75 | 10.96 | 10.64 | 10.95 | 10.95 | 173,600 |
Oct 20, 2022 | 11.06 | 11.08 | 10.58 | 10.67 | 10.67 | 171,300 |
Oct 19, 2022 | 11.20 | 11.36 | 10.89 | 11.06 | 11.06 | 173,600 |
Oct 18, 2022 | 11.64 | 11.66 | 11.10 | 11.26 | 11.26 | 177,700 |
Oct 17, 2022 | 11.28 | 11.63 | 11.28 | 11.41 | 11.41 | 210,100 |
Oct 14, 2022 | 11.47 | 11.47 | 11.09 | 11.11 | 11.11 | 209,800 |
Oct 13, 2022 | 10.65 | 11.37 | 10.51 | 11.34 | 11.34 | 222,900 |
Oct 12, 2022 | 10.71 | 10.99 | 10.62 | 10.83 | 10.83 | 126,500 |
Oct 11, 2022 | 10.72 | 10.90 | 10.51 | 10.79 | 10.79 | 148,900 |
Oct 10, 2022 | 10.66 | 10.81 | 10.58 | 10.75 | 10.75 | 103,000 |
Oct 07, 2022 | 10.93 | 10.93 | 10.55 | 10.61 | 10.61 | 101,900 |
Oct 06, 2022 | 10.81 | 11.02 | 10.72 | 11.01 | 11.01 | 148,900 |
Oct 05, 2022 | 10.83 | 11.05 | 10.77 | 10.87 | 10.87 | 127,600 |
Oct 04, 2022 | 10.68 | 11.01 | 10.60 | 11.00 | 11.00 | 157,700 |
Oct 03, 2022 | 10.62 | 10.62 | 10.38 | 10.56 | 10.56 | 169,800 |
Sep 30, 2022 | 10.57 | 10.83 | 10.48 | 10.50 | 10.50 | 184,900 |
Sep 29, 2022 | 10.69 | 10.69 | 10.45 | 10.62 | 10.62 | 163,600 |
Sep 28, 2022 | 10.72 | 10.91 | 10.61 | 10.85 | 10.85 | 192,700 |
Sep 27, 2022 | 10.56 | 10.72 | 10.20 | 10.71 | 10.71 | 309,100 |
Sep 26, 2022 | 10.49 | 10.79 | 10.43 | 10.43 | 10.43 | 205,700 |
Sep 23, 2022 | 10.64 | 10.70 | 10.29 | 10.49 | 10.49 | 171,900 |
Sep 22, 2022 | 10.97 | 11.01 | 10.67 | 10.73 | 10.73 | 192,000 |
Sep 21, 2022 | 11.33 | 11.43 | 10.93 | 10.95 | 10.95 | 181,700 |
Sep 20, 2022 | 11.43 | 11.57 | 11.12 | 11.28 | 11.28 | 368,900 |
Sep 19, 2022 | 11.18 | 11.50 | 11.03 | 11.48 | 11.48 | 189,300 |
Sep 16, 2022 | 11.36 | 11.60 | 11.04 | 11.23 | 11.23 | 320,700 |
Sep 15, 2022 | 11.13 | 11.43 | 11.13 | 11.39 | 11.39 | 254,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |