Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 15.80 | 15.99 | 15.58 | 15.96 | 15.96 | 327,995 |
Feb 06, 2023 | 16.05 | 16.18 | 15.75 | 15.85 | 15.85 | 262,800 |
Feb 03, 2023 | 15.91 | 16.50 | 15.90 | 16.10 | 16.10 | 398,700 |
Feb 02, 2023 | 16.63 | 16.74 | 15.95 | 16.16 | 16.16 | 335,900 |
Feb 01, 2023 | 16.66 | 16.83 | 16.35 | 16.61 | 16.61 | 321,000 |
Jan 31, 2023 | 16.37 | 16.69 | 16.27 | 16.69 | 16.69 | 291,100 |
Jan 30, 2023 | 16.19 | 16.52 | 16.19 | 16.34 | 16.34 | 216,900 |
Jan 27, 2023 | 16.42 | 16.63 | 16.27 | 16.41 | 16.41 | 191,000 |
Jan 26, 2023 | 16.33 | 16.52 | 16.03 | 16.50 | 16.50 | 218,400 |
Jan 25, 2023 | 16.07 | 16.23 | 15.81 | 16.15 | 16.15 | 162,900 |
Jan 24, 2023 | 16.04 | 16.46 | 12.79 | 16.21 | 16.21 | 178,400 |
Jan 23, 2023 | 16.26 | 16.42 | 16.02 | 16.26 | 16.26 | 210,100 |
Jan 20, 2023 | 16.30 | 16.37 | 16.10 | 16.27 | 16.27 | 191,600 |
Jan 19, 2023 | 16.28 | 16.31 | 15.91 | 16.12 | 16.12 | 287,500 |
Jan 18, 2023 | 16.75 | 17.02 | 16.46 | 16.46 | 16.46 | 221,900 |
Jan 17, 2023 | 17.14 | 17.23 | 16.41 | 16.71 | 16.71 | 339,900 |
Jan 13, 2023 | 16.89 | 17.16 | 16.53 | 17.12 | 17.12 | 243,200 |
Jan 12, 2023 | 16.81 | 17.29 | 16.81 | 17.07 | 17.07 | 318,600 |
Jan 11, 2023 | 16.75 | 16.84 | 16.32 | 16.75 | 16.75 | 346,400 |
Jan 10, 2023 | 15.75 | 16.68 | 15.70 | 16.65 | 16.65 | 521,700 |
Jan 09, 2023 | 16.23 | 16.26 | 15.63 | 15.69 | 15.69 | 449,200 |
Jan 06, 2023 | 15.17 | 16.30 | 15.17 | 15.95 | 15.95 | 478,200 |
Jan 05, 2023 | 15.06 | 15.19 | 14.87 | 15.00 | 15.00 | 338,100 |
Jan 04, 2023 | 15.16 | 15.44 | 15.01 | 15.17 | 15.17 | 366,700 |
Jan 03, 2023 | 15.42 | 15.72 | 14.91 | 14.92 | 14.92 | 411,900 |
Dec 30, 2022 | 15.34 | 15.50 | 15.21 | 15.32 | 15.32 | 624,200 |
Dec 29, 2022 | 14.99 | 15.49 | 14.99 | 15.40 | 15.40 | 358,800 |
Dec 28, 2022 | 15.09 | 15.35 | 14.85 | 14.86 | 14.86 | 435,200 |
Dec 27, 2022 | 15.44 | 15.60 | 14.99 | 15.07 | 15.07 | 476,200 |
Dec 23, 2022 | 14.80 | 15.76 | 14.47 | 15.59 | 15.59 | 742,600 |
Dec 22, 2022 | 15.19 | 15.19 | 14.20 | 14.63 | 14.63 | 578,000 |
Dec 21, 2022 | 14.95 | 15.37 | 14.77 | 15.34 | 15.34 | 684,800 |
Dec 20, 2022 | 14.67 | 15.11 | 14.59 | 14.83 | 14.83 | 361,800 |
Dec 19, 2022 | 15.40 | 15.59 | 14.52 | 14.77 | 14.77 | 774,600 |
Dec 16, 2022 | 13.23 | 16.35 | 13.07 | 15.43 | 15.43 | 3,740,700 |
Dec 15, 2022 | 13.31 | 13.51 | 13.15 | 13.23 | 13.23 | 330,700 |
Dec 14, 2022 | 13.92 | 13.92 | 13.32 | 13.64 | 13.64 | 389,100 |
Dec 13, 2022 | 14.13 | 14.16 | 13.66 | 13.86 | 13.86 | 312,100 |
Dec 12, 2022 | 13.54 | 13.74 | 13.28 | 13.72 | 13.72 | 332,000 |
Dec 09, 2022 | 13.90 | 14.15 | 13.46 | 13.47 | 13.47 | 280,500 |
Dec 08, 2022 | 14.31 | 14.45 | 13.91 | 14.01 | 14.01 | 250,000 |
Dec 07, 2022 | 13.96 | 14.51 | 13.91 | 14.21 | 14.21 | 264,700 |
Dec 06, 2022 | 13.93 | 14.21 | 13.88 | 14.06 | 14.06 | 296,900 |
Dec 05, 2022 | 14.26 | 14.26 | 13.81 | 13.94 | 13.94 | 399,800 |
Dec 02, 2022 | 14.31 | 14.54 | 14.22 | 14.38 | 14.38 | 219,500 |
Dec 01, 2022 | 14.55 | 14.83 | 14.20 | 14.53 | 14.53 | 331,900 |
Nov 30, 2022 | 14.09 | 14.35 | 13.73 | 14.33 | 14.33 | 445,800 |
Nov 29, 2022 | 14.63 | 14.65 | 14.11 | 14.12 | 14.12 | 310,300 |
Nov 28, 2022 | 14.81 | 15.06 | 14.52 | 14.66 | 14.66 | 273,800 |
Nov 25, 2022 | 15.27 | 15.34 | 14.96 | 15.00 | 15.00 | 132,800 |
Nov 23, 2022 | 15.47 | 15.97 | 15.22 | 15.25 | 15.25 | 400,200 |
Nov 22, 2022 | 15.12 | 15.40 | 14.89 | 15.37 | 15.37 | 299,100 |
Nov 21, 2022 | 14.77 | 15.06 | 14.74 | 14.99 | 14.99 | 251,900 |
Nov 18, 2022 | 14.97 | 15.01 | 14.61 | 14.77 | 14.77 | 249,700 |
Nov 17, 2022 | 14.48 | 14.75 | 14.23 | 14.74 | 14.74 | 251,200 |
Nov 16, 2022 | 14.77 | 14.88 | 14.56 | 14.60 | 14.60 | 250,400 |
Nov 15, 2022 | 15.34 | 15.44 | 14.82 | 14.85 | 14.85 | 209,000 |
Nov 14, 2022 | 15.00 | 15.71 | 14.86 | 15.02 | 15.02 | 360,800 |
Nov 11, 2022 | 14.83 | 15.28 | 14.76 | 15.08 | 15.08 | 273,000 |
Nov 10, 2022 | 14.99 | 15.41 | 14.64 | 14.68 | 14.68 | 493,900 |
Nov 09, 2022 | 14.88 | 15.32 | 14.25 | 14.41 | 14.41 | 369,000 |
Nov 08, 2022 | 15.88 | 16.20 | 14.70 | 15.21 | 15.21 | 535,600 |
Nov 07, 2022 | 15.06 | 15.22 | 14.46 | 14.94 | 14.94 | 328,100 |
Nov 04, 2022 | 15.03 | 15.42 | 14.73 | 15.03 | 15.03 | 251,300 |
Nov 03, 2022 | 14.59 | 14.99 | 14.34 | 14.69 | 14.69 | 229,600 |
Nov 02, 2022 | 15.00 | 15.44 | 14.59 | 14.62 | 14.62 | 349,500 |
Nov 01, 2022 | 15.11 | 15.25 | 14.78 | 15.09 | 15.09 | 291,300 |
Oct 31, 2022 | 14.67 | 15.26 | 14.67 | 14.96 | 14.96 | 361,900 |
Oct 28, 2022 | 14.51 | 14.88 | 14.35 | 14.77 | 14.77 | 335,100 |
Oct 27, 2022 | 14.56 | 14.98 | 14.28 | 14.37 | 14.37 | 329,900 |
Oct 26, 2022 | 14.79 | 14.90 | 14.35 | 14.38 | 14.38 | 304,100 |
Oct 25, 2022 | 13.65 | 14.55 | 13.48 | 14.50 | 14.50 | 436,300 |
Oct 24, 2022 | 13.66 | 13.85 | 13.46 | 13.66 | 13.66 | 331,200 |
Oct 21, 2022 | 13.11 | 13.72 | 12.95 | 13.60 | 13.60 | 292,900 |
Oct 20, 2022 | 13.38 | 13.57 | 12.83 | 13.02 | 13.02 | 244,700 |
Oct 19, 2022 | 13.05 | 13.41 | 13.05 | 13.32 | 13.32 | 385,200 |
Oct 18, 2022 | 13.60 | 13.75 | 12.92 | 13.16 | 13.16 | 477,100 |
Oct 17, 2022 | 12.74 | 13.54 | 12.74 | 13.22 | 13.22 | 478,700 |
Oct 14, 2022 | 13.56 | 13.56 | 12.36 | 12.37 | 12.37 | 295,600 |
Oct 13, 2022 | 12.55 | 13.52 | 12.28 | 13.38 | 13.38 | 351,700 |
Oct 12, 2022 | 12.91 | 13.06 | 12.48 | 12.75 | 12.75 | 298,500 |
Oct 11, 2022 | 12.92 | 13.35 | 12.58 | 12.91 | 12.91 | 487,800 |
Oct 10, 2022 | 12.94 | 13.23 | 12.87 | 13.03 | 13.03 | 285,700 |
Oct 07, 2022 | 13.11 | 13.14 | 12.62 | 12.79 | 12.79 | 298,700 |
Oct 06, 2022 | 13.10 | 13.53 | 13.06 | 13.21 | 13.21 | 252,600 |
Oct 05, 2022 | 12.88 | 13.35 | 12.88 | 13.26 | 13.26 | 233,800 |
Oct 04, 2022 | 13.25 | 13.42 | 12.84 | 13.19 | 13.19 | 349,100 |
Oct 03, 2022 | 12.48 | 13.01 | 12.16 | 12.84 | 12.84 | 460,900 |
Sep 30, 2022 | 12.26 | 12.61 | 12.09 | 12.14 | 12.14 | 1,253,200 |
Sep 29, 2022 | 12.15 | 12.26 | 11.72 | 12.25 | 12.25 | 400,400 |
Sep 28, 2022 | 12.12 | 12.56 | 11.99 | 12.46 | 12.46 | 325,200 |
Sep 27, 2022 | 11.89 | 12.29 | 11.80 | 12.02 | 12.02 | 488,400 |
Sep 26, 2022 | 11.82 | 12.12 | 11.57 | 11.64 | 11.64 | 542,400 |
Sep 23, 2022 | 12.14 | 12.29 | 11.79 | 11.99 | 11.99 | 416,100 |
Sep 22, 2022 | 12.79 | 12.88 | 12.55 | 12.57 | 12.57 | 252,100 |
Sep 21, 2022 | 13.40 | 13.52 | 12.79 | 12.81 | 12.81 | 255,300 |
Sep 20, 2022 | 13.34 | 13.54 | 13.04 | 13.34 | 13.34 | 259,600 |
Sep 19, 2022 | 12.83 | 13.63 | 12.83 | 13.50 | 13.50 | 305,000 |
Sep 16, 2022 | 13.10 | 13.16 | 12.66 | 13.08 | 13.08 | 688,600 |
Sep 15, 2022 | 13.29 | 13.63 | 13.15 | 13.27 | 13.27 | 335,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |