Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 16.85 | 16.99 | 16.45 | 16.50 | 16.50 | 3,039,100 |
Feb 02, 2023 | 16.70 | 17.09 | 16.70 | 17.04 | 17.04 | 5,752,200 |
Feb 01, 2023 | 16.08 | 16.70 | 15.99 | 16.51 | 16.51 | 3,325,000 |
Jan 31, 2023 | 15.72 | 16.16 | 15.64 | 16.14 | 16.14 | 3,650,700 |
Jan 30, 2023 | 15.56 | 15.77 | 15.43 | 15.59 | 15.59 | 3,407,000 |
Jan 27, 2023 | 15.80 | 15.92 | 15.60 | 15.66 | 15.66 | 2,495,000 |
Jan 26, 2023 | 15.89 | 16.10 | 15.46 | 15.86 | 15.86 | 2,022,500 |
Jan 25, 2023 | 15.49 | 15.65 | 15.23 | 15.65 | 15.65 | 3,051,700 |
Jan 24, 2023 | 15.72 | 15.78 | 15.46 | 15.66 | 15.66 | 2,145,200 |
Jan 23, 2023 | 15.03 | 15.83 | 14.96 | 15.81 | 15.81 | 4,126,600 |
Jan 20, 2023 | 14.66 | 15.01 | 14.48 | 14.91 | 14.91 | 2,041,800 |
Jan 19, 2023 | 14.99 | 15.04 | 14.67 | 14.70 | 14.70 | 2,850,900 |
Jan 18, 2023 | 15.49 | 15.82 | 15.09 | 15.12 | 15.12 | 2,733,500 |
Jan 17, 2023 | 15.34 | 15.49 | 15.07 | 15.46 | 15.46 | 3,384,200 |
Jan 13, 2023 | 15.62 | 15.78 | 15.26 | 15.41 | 15.41 | 4,963,900 |
Jan 12, 2023 | 15.87 | 15.94 | 15.43 | 15.88 | 15.88 | 4,534,200 |
Jan 11, 2023 | 15.45 | 15.99 | 15.23 | 15.96 | 15.96 | 5,234,100 |
Jan 10, 2023 | 15.02 | 15.24 | 14.80 | 15.22 | 15.22 | 5,187,400 |
Jan 09, 2023 | 15.74 | 15.74 | 14.88 | 14.91 | 14.91 | 5,713,500 |
Jan 06, 2023 | 14.95 | 15.32 | 14.80 | 15.00 | 15.00 | 3,561,500 |
Jan 05, 2023 | 14.90 | 15.24 | 14.71 | 14.79 | 14.79 | 5,430,600 |
Jan 04, 2023 | 14.66 | 15.46 | 14.61 | 15.31 | 15.31 | 5,367,400 |
Jan 03, 2023 | 14.04 | 14.53 | 13.89 | 14.45 | 14.45 | 5,218,200 |
Dec 30, 2022 | 13.81 | 14.09 | 13.74 | 13.96 | 13.96 | 3,036,300 |
Dec 29, 2022 | 14.06 | 14.12 | 13.85 | 13.99 | 13.99 | 2,981,600 |
Dec 28, 2022 | 14.10 | 14.20 | 13.83 | 13.98 | 13.98 | 2,813,900 |
Dec 27, 2022 | 14.56 | 14.80 | 14.05 | 14.09 | 14.09 | 3,464,600 |
Dec 23, 2022 | 14.42 | 14.71 | 14.02 | 14.59 | 14.59 | 3,381,800 |
Dec 22, 2022 | 14.10 | 14.45 | 13.92 | 14.43 | 14.43 | 3,227,600 |
Dec 21, 2022 | 14.58 | 14.81 | 14.22 | 14.34 | 14.34 | 2,958,900 |
Dec 20, 2022 | 14.47 | 14.47 | 14.07 | 14.21 | 14.21 | 4,023,400 |
Dec 19, 2022 | 14.62 | 14.79 | 14.37 | 14.51 | 14.51 | 3,668,300 |
Dec 16, 2022 | 14.48 | 14.88 | 14.47 | 14.58 | 14.58 | 11,848,900 |
Dec 15, 2022 | 15.00 | 15.07 | 14.51 | 14.66 | 14.66 | 4,312,900 |
Dec 14, 2022 | 15.50 | 15.63 | 14.99 | 15.28 | 15.28 | 4,265,800 |
Dec 13, 2022 | 16.47 | 16.53 | 15.44 | 15.47 | 15.47 | 5,524,300 |
Dec 12, 2022 | 15.91 | 15.96 | 15.41 | 15.83 | 15.83 | 3,877,700 |
Dec 09, 2022 | 16.02 | 16.11 | 15.81 | 15.82 | 15.82 | 3,501,600 |
Dec 08, 2022 | 16.03 | 16.34 | 16.00 | 16.26 | 16.26 | 4,022,100 |
Dec 07, 2022 | 15.59 | 16.24 | 15.34 | 15.98 | 15.98 | 4,464,700 |
Dec 06, 2022 | 16.06 | 16.10 | 15.13 | 15.59 | 15.59 | 5,885,100 |
Dec 05, 2022 | 15.83 | 16.23 | 15.74 | 16.08 | 16.08 | 4,548,700 |
Dec 02, 2022 | 15.13 | 16.04 | 15.10 | 15.99 | 15.99 | 4,396,800 |
Dec 01, 2022 | 15.72 | 15.99 | 15.33 | 15.36 | 15.36 | 4,512,900 |
Nov 30, 2022 | 15.63 | 15.84 | 15.26 | 15.82 | 15.82 | 5,268,600 |
Nov 29, 2022 | 15.90 | 15.93 | 15.47 | 15.70 | 15.70 | 4,117,900 |
Nov 28, 2022 | 15.63 | 15.98 | 15.47 | 15.81 | 15.81 | 6,547,400 |
Nov 25, 2022 | 15.92 | 16.14 | 15.78 | 15.80 | 15.80 | 3,401,700 |
Nov 23, 2022 | 15.24 | 15.90 | 14.95 | 15.80 | 15.80 | 9,499,500 |
Nov 22, 2022 | 14.01 | 15.46 | 13.92 | 15.36 | 15.36 | 18,490,100 |
Nov 21, 2022 | 12.80 | 13.17 | 12.68 | 13.00 | 13.00 | 8,825,900 |
Nov 18, 2022 | 13.14 | 13.53 | 12.59 | 12.92 | 12.92 | 6,337,300 |
Nov 17, 2022 | 12.10 | 12.57 | 11.82 | 12.56 | 12.56 | 4,490,100 |
Nov 16, 2022 | 12.34 | 12.35 | 11.77 | 12.17 | 12.17 | 5,914,000 |
Nov 15, 2022 | 12.79 | 13.21 | 12.76 | 13.02 | 13.02 | 6,382,400 |
Nov 14, 2022 | 12.21 | 12.67 | 12.15 | 12.36 | 12.36 | 7,480,900 |
Nov 11, 2022 | 11.95 | 12.65 | 11.85 | 12.38 | 12.38 | 6,143,900 |
Nov 10, 2022 | 11.35 | 12.16 | 11.35 | 11.77 | 11.77 | 7,641,300 |
Nov 09, 2022 | 11.46 | 11.46 | 10.80 | 10.85 | 10.85 | 4,442,500 |
Nov 08, 2022 | 11.68 | 11.70 | 11.37 | 11.53 | 11.53 | 3,613,000 |
Nov 07, 2022 | 11.48 | 11.55 | 11.07 | 11.53 | 11.53 | 4,009,900 |
Nov 04, 2022 | 11.04 | 11.36 | 10.77 | 11.33 | 11.33 | 5,532,600 |
Nov 03, 2022 | 10.19 | 10.92 | 10.04 | 10.84 | 10.84 | 4,510,000 |
Nov 02, 2022 | 11.09 | 11.17 | 10.35 | 10.39 | 10.39 | 4,824,300 |
Nov 01, 2022 | 11.59 | 11.69 | 11.15 | 11.26 | 11.26 | 4,774,700 |
Oct 31, 2022 | 11.20 | 11.50 | 11.16 | 11.36 | 11.36 | 4,711,800 |
Oct 28, 2022 | 11.18 | 11.33 | 10.88 | 11.25 | 11.25 | 3,048,100 |
Oct 27, 2022 | 11.25 | 11.45 | 11.05 | 11.19 | 11.19 | 3,654,800 |
Oct 26, 2022 | 11.06 | 11.30 | 10.99 | 11.11 | 11.11 | 3,410,600 |
Oct 25, 2022 | 10.83 | 11.23 | 10.72 | 11.07 | 11.07 | 4,307,400 |
Oct 24, 2022 | 10.42 | 10.82 | 10.24 | 10.74 | 10.74 | 5,400,800 |
Oct 21, 2022 | 10.01 | 10.39 | 9.85 | 10.37 | 10.37 | 3,165,600 |
Oct 20, 2022 | 10.10 | 10.39 | 9.91 | 9.94 | 9.94 | 3,406,600 |
Oct 19, 2022 | 10.12 | 10.30 | 9.86 | 10.05 | 10.05 | 2,957,500 |
Oct 18, 2022 | 10.29 | 10.49 | 10.12 | 10.24 | 10.24 | 3,483,500 |
Oct 17, 2022 | 10.17 | 10.33 | 10.05 | 10.06 | 10.06 | 3,966,200 |
Oct 14, 2022 | 10.24 | 10.30 | 9.84 | 9.87 | 9.87 | 3,338,400 |
Oct 13, 2022 | 9.61 | 10.23 | 9.46 | 10.10 | 10.10 | 3,572,100 |
Oct 12, 2022 | 9.96 | 10.12 | 9.81 | 9.91 | 9.91 | 2,975,400 |
Oct 11, 2022 | 10.11 | 10.32 | 9.87 | 10.05 | 10.05 | 3,823,800 |
Oct 10, 2022 | 10.61 | 10.68 | 10.01 | 10.15 | 10.15 | 4,037,600 |
Oct 07, 2022 | 10.61 | 10.76 | 10.26 | 10.50 | 10.50 | 4,467,900 |
Oct 06, 2022 | 10.61 | 10.93 | 10.57 | 10.79 | 10.79 | 3,231,200 |
Oct 05, 2022 | 10.24 | 10.70 | 10.17 | 10.68 | 10.68 | 3,891,700 |
Oct 04, 2022 | 10.40 | 10.70 | 10.25 | 10.49 | 10.49 | 5,751,500 |
Oct 03, 2022 | 9.89 | 10.23 | 9.74 | 10.13 | 10.13 | 4,533,300 |
Sept 30, 2022 | 9.82 | 10.22 | 9.63 | 9.73 | 9.73 | 9,408,200 |
Sept 29, 2022 | 10.18 | 10.25 | 9.94 | 10.04 | 10.04 | 3,715,100 |
Sept 28, 2022 | 10.21 | 10.49 | 10.18 | 10.39 | 10.39 | 5,550,400 |
Sept 27, 2022 | 10.03 | 10.29 | 9.94 | 10.10 | 10.10 | 3,648,600 |
Sept 26, 2022 | 10.18 | 10.35 | 9.85 | 9.86 | 9.86 | 4,636,300 |
Sept 23, 2022 | 10.39 | 10.55 | 10.03 | 10.24 | 10.24 | 6,474,300 |
Sept 22, 2022 | 10.84 | 10.93 | 10.61 | 10.62 | 10.62 | 4,124,800 |
Sept 21, 2022 | 10.92 | 11.23 | 10.78 | 10.82 | 10.82 | 4,288,800 |
Sept 20, 2022 | 10.90 | 10.98 | 10.51 | 10.77 | 10.77 | 6,933,600 |
Sept 19, 2022 | 10.82 | 11.08 | 10.74 | 11.07 | 11.07 | 5,922,600 |
Sept 16, 2022 | 10.65 | 11.20 | 10.46 | 10.95 | 10.95 | 37,571,700 |
Sept 15, 2022 | 10.72 | 11.23 | 10.72 | 10.77 | 10.77 | 8,028,300 |
Sept 14, 2022 | 10.62 | 10.80 | 10.39 | 10.79 | 10.79 | 9,511,200 |
Sept 13, 2022 | 10.55 | 10.84 | 10.39 | 10.56 | 10.56 | 11,002,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |