Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 16.92 | 17.03 | 16.54 | 16.96 | 16.96 | 19,016,252 |
Feb 06, 2023 | 16.88 | 17.09 | 16.79 | 16.92 | 16.92 | 19,340,800 |
Feb 03, 2023 | 16.85 | 17.22 | 16.85 | 17.02 | 17.02 | 22,073,100 |
Feb 02, 2023 | 16.73 | 17.32 | 16.72 | 17.06 | 17.06 | 31,552,200 |
Feb 01, 2023 | 16.04 | 16.72 | 15.92 | 16.69 | 16.69 | 26,925,300 |
Jan 31, 2023 | 16.01 | 16.24 | 15.91 | 16.14 | 16.14 | 19,866,900 |
Jan 30, 2023 | 16.29 | 16.60 | 15.91 | 15.96 | 15.96 | 23,586,000 |
Jan 27, 2023 | 16.54 | 16.81 | 16.37 | 16.43 | 16.43 | 26,223,500 |
Jan 26, 2023 | 16.54 | 16.74 | 15.73 | 16.61 | 16.61 | 47,488,900 |
Jan 25, 2023 | 15.97 | 16.48 | 15.90 | 16.26 | 16.26 | 34,131,000 |
Jan 24, 2023 | 16.01 | 16.43 | 15.96 | 16.02 | 16.02 | 21,641,500 |
Jan 23, 2023 | 16.39 | 16.44 | 16.16 | 16.17 | 16.17 | 23,408,500 |
Jan 20, 2023 | 16.37 | 16.54 | 16.14 | 16.34 | 16.34 | 22,463,100 |
Jan 19, 2023 | 16.41 | 16.49 | 16.01 | 16.28 | 16.28 | 32,630,200 |
Jan 18, 2023 | 17.53 | 17.64 | 16.60 | 16.64 | 16.64 | 42,352,600 |
Jan 17, 2023 | 16.90 | 17.12 | 16.74 | 17.08 | 17.08 | 32,875,700 |
Jan 13, 2023 | 16.22 | 17.07 | 16.01 | 17.02 | 17.02 | 50,783,800 |
Jan 12, 2023 | 16.03 | 16.90 | 15.88 | 16.83 | 16.83 | 96,441,800 |
Jan 11, 2023 | 15.09 | 15.50 | 15.05 | 15.34 | 15.34 | 28,664,300 |
Jan 10, 2023 | 14.56 | 15.20 | 14.56 | 15.19 | 15.19 | 31,109,900 |
Jan 09, 2023 | 14.25 | 14.79 | 14.23 | 14.61 | 14.61 | 31,496,900 |
Jan 06, 2023 | 14.01 | 14.25 | 13.92 | 14.18 | 14.18 | 29,525,900 |
Jan 05, 2023 | 13.50 | 14.01 | 13.42 | 13.99 | 13.99 | 27,378,000 |
Jan 04, 2023 | 12.86 | 13.61 | 12.86 | 13.59 | 13.59 | 34,359,100 |
Jan 03, 2023 | 12.91 | 13.00 | 12.53 | 12.74 | 12.74 | 21,865,100 |
Dec 30, 2022 | 12.55 | 12.83 | 12.53 | 12.72 | 12.72 | 18,976,200 |
Dec 29, 2022 | 12.39 | 12.71 | 12.30 | 12.70 | 12.70 | 19,706,300 |
Dec 28, 2022 | 12.52 | 12.68 | 12.25 | 12.32 | 12.32 | 20,470,400 |
Dec 27, 2022 | 12.62 | 12.79 | 12.40 | 12.53 | 12.53 | 18,878,200 |
Dec 23, 2022 | 12.51 | 12.71 | 12.33 | 12.71 | 12.71 | 17,181,200 |
Dec 22, 2022 | 12.98 | 13.00 | 12.23 | 12.56 | 12.56 | 25,372,900 |
Dec 21, 2022 | 12.69 | 13.22 | 12.65 | 13.03 | 13.03 | 29,778,900 |
Dec 20, 2022 | 12.42 | 12.62 | 12.38 | 12.53 | 12.53 | 20,354,200 |
Dec 19, 2022 | 12.85 | 12.89 | 12.46 | 12.48 | 12.48 | 21,884,000 |
Dec 16, 2022 | 12.97 | 13.10 | 12.59 | 12.81 | 12.81 | 26,395,000 |
Dec 15, 2022 | 13.16 | 13.31 | 12.80 | 12.93 | 12.93 | 26,158,300 |
Dec 14, 2022 | 13.58 | 13.69 | 13.24 | 13.35 | 13.35 | 33,728,900 |
Dec 13, 2022 | 14.60 | 14.74 | 13.29 | 13.46 | 13.46 | 51,620,100 |
Dec 12, 2022 | 13.49 | 14.21 | 13.45 | 14.20 | 14.20 | 23,344,600 |
Dec 09, 2022 | 13.52 | 13.66 | 13.42 | 13.53 | 13.53 | 18,535,400 |
Dec 08, 2022 | 13.65 | 13.80 | 13.38 | 13.60 | 13.60 | 25,300,900 |
Dec 07, 2022 | 14.24 | 14.24 | 13.53 | 13.55 | 13.55 | 28,161,400 |
Dec 06, 2022 | 14.14 | 14.34 | 14.00 | 14.33 | 14.33 | 20,781,500 |
Dec 05, 2022 | 13.84 | 14.34 | 13.82 | 14.11 | 14.11 | 27,029,000 |
Dec 02, 2022 | 13.82 | 13.98 | 13.67 | 13.97 | 13.97 | 24,124,300 |
Dec 01, 2022 | 14.46 | 14.57 | 13.93 | 13.98 | 13.98 | 26,519,600 |
Nov 30, 2022 | 14.12 | 14.45 | 13.93 | 14.43 | 14.43 | 21,241,800 |
Nov 29, 2022 | 13.89 | 14.16 | 13.83 | 14.14 | 14.14 | 17,335,300 |
Nov 28, 2022 | 14.34 | 14.44 | 13.82 | 13.83 | 13.83 | 21,313,800 |
Nov 25, 2022 | 14.40 | 14.70 | 14.35 | 14.50 | 14.50 | 9,903,900 |
Nov 23, 2022 | 13.98 | 14.43 | 13.88 | 14.42 | 14.42 | 23,686,400 |
Nov 22, 2022 | 13.85 | 14.03 | 13.36 | 13.98 | 13.98 | 26,387,000 |
Nov 21, 2022 | 14.02 | 14.27 | 13.80 | 13.85 | 13.85 | 25,708,400 |
Nov 18, 2022 | 14.26 | 14.58 | 13.92 | 14.05 | 14.05 | 25,968,300 |
Nov 17, 2022 | 13.82 | 14.02 | 13.68 | 13.95 | 13.95 | 24,041,700 |
Nov 16, 2022 | 14.45 | 14.47 | 14.01 | 14.09 | 14.09 | 28,858,000 |
Nov 15, 2022 | 15.02 | 15.18 | 14.53 | 14.61 | 14.61 | 29,423,100 |
Nov 14, 2022 | 14.79 | 15.03 | 14.55 | 14.68 | 14.68 | 26,266,600 |
Nov 11, 2022 | 15.00 | 15.08 | 14.72 | 14.88 | 14.88 | 24,134,000 |
Nov 10, 2022 | 14.46 | 14.99 | 14.36 | 14.93 | 14.93 | 35,599,100 |
Nov 09, 2022 | 14.12 | 14.34 | 13.97 | 13.98 | 13.98 | 21,047,200 |
Nov 08, 2022 | 14.29 | 14.45 | 14.08 | 14.25 | 14.25 | 25,415,700 |
Nov 07, 2022 | 14.32 | 14.39 | 13.86 | 14.32 | 14.32 | 23,797,300 |
Nov 04, 2022 | 14.06 | 14.40 | 13.86 | 14.11 | 14.11 | 28,238,500 |
Nov 03, 2022 | 13.36 | 13.87 | 13.20 | 13.73 | 13.73 | 25,312,300 |
Nov 02, 2022 | 14.00 | 14.27 | 13.55 | 13.58 | 13.58 | 34,816,100 |
Nov 01, 2022 | 14.44 | 14.54 | 14.10 | 14.11 | 14.11 | 25,606,900 |
Oct 31, 2022 | 14.03 | 14.32 | 13.89 | 14.18 | 14.18 | 26,486,700 |
Oct 28, 2022 | 14.00 | 14.10 | 13.79 | 14.00 | 14.00 | 26,410,600 |
Oct 27, 2022 | 14.18 | 14.48 | 13.96 | 13.97 | 13.97 | 25,575,200 |
Oct 26, 2022 | 14.14 | 14.44 | 13.99 | 14.00 | 14.00 | 28,273,700 |
Oct 25, 2022 | 14.05 | 14.37 | 13.93 | 14.29 | 14.29 | 27,677,200 |
Oct 24, 2022 | 13.75 | 14.12 | 13.59 | 14.10 | 14.10 | 32,811,000 |
Oct 21, 2022 | 13.36 | 13.87 | 13.21 | 13.71 | 13.71 | 36,760,000 |
Oct 20, 2022 | 13.95 | 14.27 | 13.43 | 13.46 | 13.46 | 58,239,700 |
Oct 19, 2022 | 13.98 | 14.28 | 13.72 | 13.99 | 13.99 | 55,466,400 |
Oct 18, 2022 | 13.57 | 13.88 | 13.46 | 13.70 | 13.70 | 38,762,400 |
Oct 17, 2022 | 13.53 | 13.59 | 12.92 | 13.20 | 13.20 | 39,973,800 |
Oct 14, 2022 | 13.35 | 13.58 | 12.96 | 13.11 | 13.11 | 34,831,700 |
Oct 13, 2022 | 12.50 | 13.20 | 12.18 | 13.05 | 13.05 | 53,206,100 |
Oct 12, 2022 | 12.21 | 12.83 | 11.98 | 12.70 | 12.70 | 40,359,200 |
Oct 11, 2022 | 12.74 | 12.86 | 11.79 | 12.26 | 12.26 | 64,438,100 |
Oct 10, 2022 | 12.20 | 12.32 | 11.86 | 12.05 | 12.05 | 29,602,600 |
Oct 07, 2022 | 12.50 | 12.54 | 11.95 | 12.18 | 12.18 | 37,297,700 |
Oct 06, 2022 | 12.77 | 13.00 | 12.40 | 12.73 | 12.73 | 31,569,300 |
Oct 05, 2022 | 12.63 | 12.96 | 12.43 | 12.87 | 12.87 | 28,172,500 |
Oct 04, 2022 | 12.31 | 13.05 | 12.30 | 12.95 | 12.95 | 47,616,000 |
Oct 03, 2022 | 12.02 | 12.23 | 11.65 | 11.92 | 11.92 | 41,156,700 |
Sept 30, 2022 | 12.13 | 12.40 | 12.01 | 12.04 | 12.04 | 30,111,400 |
Sept 29, 2022 | 12.53 | 12.55 | 12.09 | 12.25 | 12.25 | 34,402,800 |
Sept 28, 2022 | 12.24 | 12.80 | 12.08 | 12.75 | 12.75 | 34,069,300 |
Sept 27, 2022 | 12.19 | 12.51 | 11.91 | 12.27 | 12.27 | 44,010,500 |
Sept 26, 2022 | 12.18 | 12.43 | 11.85 | 11.86 | 11.86 | 38,155,600 |
Sept 23, 2022 | 12.48 | 12.57 | 11.86 | 12.21 | 12.21 | 53,874,900 |
Sept 22, 2022 | 13.30 | 13.33 | 12.52 | 12.71 | 12.71 | 44,037,600 |
Sept 21, 2022 | 13.85 | 13.85 | 13.23 | 13.23 | 13.23 | 40,988,700 |
Sept 20, 2022 | 14.20 | 14.33 | 13.69 | 13.97 | 13.97 | 31,083,400 |
Sept 19, 2022 | 13.60 | 14.30 | 13.60 | 14.21 | 14.21 | 25,403,200 |
Sept 16, 2022 | 13.94 | 14.02 | 13.62 | 13.75 | 13.75 | 27,319,000 |
Sept 15, 2022 | 13.91 | 14.56 | 13.90 | 14.27 | 14.27 | 28,334,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |