Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 14.72 | 14.83 | 14.45 | 14.63 | 14.63 | 202,094 |
Feb 06, 2023 | 14.60 | 14.75 | 14.50 | 14.70 | 14.70 | 131,596 |
Feb 03, 2023 | 14.75 | 14.75 | 14.57 | 14.65 | 14.65 | 167,024 |
Feb 02, 2023 | 14.83 | 15.02 | 14.74 | 14.82 | 14.82 | 190,039 |
Feb 01, 2023 | 14.83 | 15.12 | 14.70 | 14.92 | 14.92 | 206,230 |
Jan 31, 2023 | 14.86 | 14.98 | 14.80 | 14.90 | 14.90 | 225,997 |
Jan 30, 2023 | 14.80 | 14.94 | 14.79 | 14.89 | 14.89 | 114,244 |
Jan 27, 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
Jan 26, 2023 | 14.70 | 14.86 | 14.68 | 14.77 | 14.77 | 181,454 |
Jan 25, 2023 | 14.88 | 14.88 | 14.63 | 14.68 | 14.68 | 146,646 |
Jan 24, 2023 | 15.07 | 15.10 | 14.80 | 14.88 | 14.88 | 178,098 |
Jan 23, 2023 | 15.27 | 15.33 | 15.02 | 15.05 | 15.05 | 137,728 |
Jan 20, 2023 | 15.33 | 15.41 | 15.13 | 15.21 | 15.21 | 142,160 |
Jan 19, 2023 | 15.36 | 15.52 | 15.19 | 15.33 | 15.33 | 291,891 |
Jan 18, 2023 | 15.20 | 15.58 | 15.16 | 15.46 | 15.46 | 327,540 |
Jan 17, 2023 | 15.14 | 15.31 | 14.91 | 15.09 | 15.09 | 242,487 |
Jan 16, 2023 | 15.25 | 15.39 | 15.07 | 15.07 | 15.07 | 241,609 |
Jan 13, 2023 | 16.30 | 16.39 | 14.74 | 15.15 | 15.15 | 1,128,553 |
Jan 12, 2023 | 16.99 | 17.18 | 15.60 | 16.32 | 16.32 | 613,194 |
Jan 11, 2023 | 17.20 | 17.29 | 16.55 | 16.55 | 16.55 | 234,394 |
Jan 10, 2023 | 17.01 | 17.18 | 16.91 | 17.18 | 17.18 | 201,133 |
Jan 09, 2023 | 17.25 | 17.25 | 16.94 | 17.05 | 17.05 | 250,613 |
Jan 06, 2023 | 17.03 | 17.36 | 16.89 | 17.36 | 17.36 | 282,166 |
Jan 05, 2023 | 16.84 | 17.35 | 16.79 | 17.08 | 17.08 | 588,444 |
Jan 04, 2023 | 16.15 | 16.59 | 16.15 | 16.59 | 16.59 | 285,592 |
Jan 03, 2023 | 16.14 | 16.23 | 15.80 | 16.16 | 16.16 | 207,301 |
Jan 02, 2023 | 16.32 | 16.48 | 15.98 | 16.02 | 16.02 | 155,046 |
Dec 30, 2022 | 16.09 | 16.43 | 16.09 | 16.34 | 16.34 | 264,927 |
Dec 29, 2022 | 16.17 | 16.27 | 16.03 | 16.17 | 16.17 | 168,728 |
Dec 28, 2022 | 16.30 | 16.34 | 16.11 | 16.28 | 16.28 | 179,927 |
Dec 27, 2022 | 16.37 | 16.42 | 16.11 | 16.36 | 16.36 | 193,221 |
Dec 23, 2022 | 16.14 | 16.23 | 15.86 | 16.23 | 16.23 | 204,791 |
Dec 22, 2022 | 15.81 | 16.17 | 15.71 | 16.16 | 16.16 | 319,938 |
Dec 21, 2022 | 15.88 | 15.98 | 15.54 | 15.83 | 15.83 | 175,756 |
Dec 20, 2022 | 16.08 | 16.29 | 15.64 | 15.83 | 15.83 | 479,534 |
Dec 19, 2022 | 15.17 | 16.38 | 15.17 | 16.21 | 16.21 | 1,041,160 |
Dec 16, 2022 | 13.85 | 15.19 | 13.85 | 15.08 | 15.08 | 1,277,761 |
Dec 15, 2022 | 13.43 | 13.98 | 13.32 | 13.83 | 13.83 | 431,119 |
Dec 14, 2022 | 13.52 | 13.56 | 13.41 | 13.51 | 13.51 | 90,056 |
Dec 13, 2022 | 13.65 | 13.72 | 13.50 | 13.56 | 13.56 | 79,570 |
Dec 12, 2022 | 13.73 | 13.75 | 13.49 | 13.66 | 13.66 | 121,969 |
Dec 09, 2022 | 13.85 | 13.85 | 13.65 | 13.82 | 13.82 | 77,746 |
Dec 08, 2022 | 13.76 | 13.92 | 13.72 | 13.81 | 13.81 | 53,852 |
Dec 07, 2022 | 13.75 | 13.91 | 13.63 | 13.76 | 13.76 | 132,709 |
Dec 06, 2022 | 13.69 | 13.74 | 13.61 | 13.74 | 13.74 | 86,126 |
Dec 05, 2022 | 14.03 | 14.03 | 13.64 | 13.75 | 13.75 | 175,333 |
Dec 02, 2022 | 14.20 | 14.20 | 13.93 | 14.04 | 14.04 | 85,929 |
Dec 01, 2022 | 14.17 | 14.51 | 14.08 | 14.13 | 14.13 | 224,323 |
Nov 30, 2022 | 13.91 | 14.09 | 13.70 | 14.07 | 14.07 | 217,402 |
Nov 29, 2022 | 14.09 | 14.17 | 13.83 | 13.89 | 13.89 | 117,208 |
Nov 28, 2022 | 14.07 | 14.10 | 13.93 | 14.07 | 14.07 | 107,495 |
Nov 25, 2022 | 14.41 | 14.41 | 14.09 | 14.16 | 14.16 | 132,347 |
Nov 24, 2022 | 14.33 | 14.39 | 14.28 | 14.38 | 14.38 | 85,957 |
Nov 23, 2022 | 14.37 | 14.42 | 14.22 | 14.33 | 14.33 | 118,264 |
Nov 22, 2022 | 14.09 | 14.37 | 14.09 | 14.32 | 14.32 | 100,949 |
Nov 21, 2022 | 14.15 | 14.24 | 14.10 | 14.19 | 14.19 | 98,169 |
Nov 18, 2022 | 14.10 | 14.15 | 14.01 | 14.14 | 14.14 | 84,111 |
Nov 17, 2022 | 13.92 | 14.09 | 13.87 | 14.09 | 14.09 | 96,422 |
Nov 16, 2022 | 13.90 | 13.92 | 13.76 | 13.91 | 13.91 | 97,173 |
Nov 15, 2022 | 14.03 | 14.06 | 13.88 | 13.99 | 13.99 | 109,002 |
Nov 14, 2022 | 14.00 | 14.06 | 13.77 | 14.00 | 14.00 | 157,679 |
Nov 11, 2022 | 14.30 | 14.30 | 13.91 | 13.99 | 13.99 | 145,560 |
Nov 10, 2022 | 14.09 | 14.29 | 14.03 | 14.18 | 14.18 | 169,650 |
Nov 09, 2022 | 14.11 | 14.21 | 14.00 | 14.19 | 14.19 | 137,389 |
Nov 08, 2022 | 14.00 | 14.16 | 13.99 | 14.07 | 14.07 | 173,640 |
Nov 07, 2022 | 13.81 | 14.10 | 13.81 | 14.00 | 14.00 | 149,577 |
Nov 04, 2022 | 13.80 | 13.97 | 13.57 | 13.90 | 13.90 | 219,009 |
Nov 03, 2022 | 13.17 | 13.82 | 13.17 | 13.74 | 13.74 | 407,293 |
Nov 02, 2022 | 12.93 | 13.63 | 12.76 | 13.21 | 13.21 | 435,725 |
Nov 01, 2022 | 12.99 | 13.02 | 12.83 | 12.87 | 12.87 | 76,156 |
Oct 31, 2022 | 12.87 | 12.98 | 12.86 | 12.90 | 12.90 | 123,790 |
Oct 28, 2022 | 12.70 | 12.87 | 12.66 | 12.79 | 12.79 | 181,761 |
Oct 27, 2022 | 12.66 | 12.80 | 12.63 | 12.80 | 12.80 | 154,151 |
Oct 26, 2022 | 12.35 | 12.72 | 12.31 | 12.72 | 12.72 | 177,987 |
Oct 25, 2022 | 12.42 | 12.51 | 12.30 | 12.39 | 12.39 | 91,069 |
Oct 24, 2022 | 12.47 | 12.60 | 12.35 | 12.45 | 12.45 | 143,013 |
Oct 21, 2022 | 12.54 | 12.62 | 12.34 | 12.37 | 12.37 | 224,063 |
Oct 20, 2022 | 12.50 | 12.75 | 12.50 | 12.64 | 12.64 | 175,746 |
Oct 19, 2022 | 12.36 | 12.59 | 12.04 | 12.48 | 12.48 | 263,991 |
Oct 18, 2022 | 12.30 | 12.37 | 12.11 | 12.33 | 12.33 | 270,507 |
Oct 17, 2022 | 12.00 | 12.44 | 11.81 | 12.28 | 12.28 | 339,419 |
Oct 14, 2022 | 12.42 | 12.42 | 11.82 | 11.93 | 11.93 | 513,820 |
Oct 13, 2022 | 13.00 | 13.02 | 11.98 | 12.30 | 12.30 | 670,768 |
Oct 12, 2022 | 12.55 | 12.79 | 12.45 | 12.64 | 12.64 | 269,197 |
Oct 11, 2022 | 12.33 | 12.53 | 12.30 | 12.49 | 12.49 | 101,975 |
Oct 10, 2022 | 12.30 | 12.47 | 12.24 | 12.42 | 12.42 | 88,261 |
Oct 07, 2022 | 12.39 | 12.49 | 12.31 | 12.38 | 12.38 | 95,839 |
Oct 06, 2022 | 12.40 | 12.51 | 12.30 | 12.30 | 12.30 | 114,237 |
Oct 05, 2022 | 12.71 | 12.75 | 12.27 | 12.32 | 12.32 | 119,604 |
Oct 04, 2022 | 12.52 | 12.86 | 12.50 | 12.75 | 12.75 | 334,745 |
Oct 03, 2022 | 12.20 | 12.44 | 12.16 | 12.37 | 12.37 | 121,926 |
Sep 30, 2022 | 12.34 | 12.48 | 12.27 | 12.39 | 12.39 | 117,531 |
Sep 29, 2022 | 12.31 | 12.37 | 12.11 | 12.32 | 12.32 | 163,039 |
Sep 28, 2022 | 12.23 | 12.31 | 12.06 | 12.28 | 12.28 | 145,511 |
Sep 27, 2022 | 12.31 | 12.53 | 12.25 | 12.29 | 12.29 | 187,644 |
Sep 26, 2022 | 12.59 | 12.60 | 12.20 | 12.30 | 12.30 | 396,086 |
Sep 23, 2022 | 13.22 | 13.24 | 12.60 | 12.69 | 12.69 | 378,370 |
Sep 22, 2022 | 13.14 | 13.23 | 13.02 | 13.21 | 13.21 | 114,393 |
Sep 21, 2022 | 13.14 | 13.25 | 13.03 | 13.17 | 13.17 | 83,179 |
Sep 20, 2022 | 13.22 | 13.42 | 13.20 | 13.23 | 13.23 | 177,347 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |