Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 14.06 | 14.22 | 13.19 | 13.96 | 13.96 | 1,689,403 |
Jan 31, 2023 | 13.33 | 13.71 | 13.19 | 13.61 | 13.61 | 615,300 |
Jan 30, 2023 | 13.87 | 13.95 | 13.11 | 13.30 | 13.30 | 1,263,800 |
Jan 27, 2023 | 13.57 | 14.81 | 13.45 | 14.13 | 14.13 | 1,386,700 |
Jan 26, 2023 | 14.33 | 14.45 | 13.53 | 13.70 | 13.70 | 783,000 |
Jan 25, 2023 | 13.10 | 14.18 | 12.82 | 13.93 | 13.93 | 878,100 |
Jan 24, 2023 | 13.91 | 14.25 | 13.40 | 13.44 | 13.44 | 858,500 |
Jan 23, 2023 | 13.20 | 14.30 | 13.10 | 14.15 | 14.15 | 1,327,300 |
Jan 20, 2023 | 12.43 | 13.30 | 12.24 | 13.15 | 13.15 | 1,062,700 |
Jan 19, 2023 | 12.82 | 13.00 | 11.96 | 12.28 | 12.28 | 1,552,800 |
Jan 18, 2023 | 14.12 | 14.48 | 13.23 | 13.25 | 13.25 | 1,766,400 |
Jan 17, 2023 | 13.75 | 14.16 | 13.47 | 13.82 | 13.82 | 1,239,500 |
Jan 13, 2023 | 12.65 | 13.88 | 12.63 | 13.57 | 13.57 | 1,358,800 |
Jan 12, 2023 | 12.61 | 13.20 | 12.15 | 13.02 | 13.02 | 1,166,600 |
Jan 11, 2023 | 12.25 | 12.70 | 12.01 | 12.41 | 12.41 | 1,059,300 |
Jan 10, 2023 | 11.65 | 12.09 | 11.50 | 12.02 | 12.02 | 701,300 |
Jan 09, 2023 | 11.55 | 12.08 | 11.41 | 11.68 | 11.68 | 1,226,800 |
Jan 06, 2023 | 11.05 | 11.39 | 10.94 | 11.26 | 11.26 | 682,600 |
Jan 05, 2023 | 11.43 | 11.43 | 10.88 | 11.23 | 11.23 | 1,244,500 |
Jan 04, 2023 | 11.00 | 11.69 | 10.88 | 11.53 | 11.53 | 1,156,300 |
Jan 03, 2023 | 11.24 | 11.35 | 10.79 | 10.95 | 10.95 | 1,016,600 |
Dec 30, 2022 | 10.15 | 11.18 | 10.12 | 10.97 | 10.97 | 1,796,000 |
Dec 29, 2022 | 10.13 | 10.46 | 10.04 | 10.19 | 10.19 | 1,970,700 |
Dec 28, 2022 | 10.22 | 10.45 | 9.85 | 10.01 | 10.01 | 1,088,800 |
Dec 27, 2022 | 11.02 | 11.08 | 10.00 | 10.22 | 10.22 | 1,459,500 |
Dec 23, 2022 | 11.34 | 11.40 | 11.05 | 11.11 | 11.11 | 900,600 |
Dec 22, 2022 | 11.84 | 11.88 | 11.03 | 11.44 | 11.44 | 1,295,800 |
Dec 21, 2022 | 11.92 | 12.31 | 11.73 | 12.03 | 12.03 | 1,051,400 |
Dec 20, 2022 | 11.85 | 12.40 | 11.80 | 11.82 | 11.82 | 813,100 |
Dec 19, 2022 | 12.79 | 12.90 | 11.58 | 11.98 | 11.98 | 1,236,100 |
Dec 16, 2022 | 12.56 | 13.01 | 12.30 | 12.78 | 12.78 | 1,753,500 |
Dec 15, 2022 | 12.72 | 13.11 | 12.51 | 12.78 | 12.78 | 759,600 |
Dec 14, 2022 | 13.00 | 13.31 | 12.70 | 13.10 | 13.10 | 856,200 |
Dec 13, 2022 | 13.46 | 13.75 | 12.84 | 12.97 | 12.97 | 1,280,800 |
Dec 12, 2022 | 12.49 | 13.24 | 12.30 | 12.80 | 12.80 | 1,059,200 |
Dec 09, 2022 | 13.17 | 13.30 | 12.32 | 12.44 | 12.44 | 1,139,500 |
Dec 08, 2022 | 13.27 | 13.33 | 12.63 | 13.22 | 13.22 | 1,172,300 |
Dec 07, 2022 | 13.84 | 14.17 | 12.88 | 13.11 | 13.11 | 1,429,100 |
Dec 06, 2022 | 14.58 | 14.66 | 13.36 | 14.09 | 14.09 | 1,048,100 |
Dec 05, 2022 | 14.36 | 14.82 | 14.10 | 14.59 | 14.59 | 1,115,900 |
Dec 02, 2022 | 13.49 | 14.53 | 13.45 | 14.42 | 14.42 | 1,177,200 |
Dec 01, 2022 | 14.00 | 14.15 | 13.39 | 13.76 | 13.76 | 1,031,400 |
Nov 30, 2022 | 13.12 | 13.88 | 12.91 | 13.88 | 13.88 | 1,693,200 |
Nov 29, 2022 | 12.98 | 13.50 | 12.89 | 12.99 | 12.99 | 857,300 |
Nov 28, 2022 | 13.10 | 13.18 | 12.65 | 12.87 | 12.87 | 878,100 |
Nov 25, 2022 | 13.13 | 13.30 | 12.95 | 13.23 | 13.23 | 291,000 |
Nov 23, 2022 | 12.90 | 13.46 | 12.84 | 13.08 | 13.08 | 990,600 |
Nov 22, 2022 | 12.98 | 13.20 | 12.57 | 12.91 | 12.91 | 853,500 |
Nov 21, 2022 | 13.85 | 13.89 | 12.78 | 12.99 | 12.99 | 1,050,500 |
Nov 18, 2022 | 14.32 | 14.32 | 13.74 | 14.02 | 14.02 | 1,877,200 |
Nov 17, 2022 | 13.75 | 13.90 | 13.36 | 13.87 | 13.87 | 776,100 |
Nov 16, 2022 | 14.52 | 14.52 | 13.77 | 14.05 | 14.05 | 921,200 |
Nov 15, 2022 | 15.23 | 15.42 | 14.47 | 14.71 | 14.71 | 1,204,100 |
Nov 14, 2022 | 14.95 | 15.22 | 13.79 | 14.61 | 14.61 | 1,373,900 |
Nov 11, 2022 | 13.85 | 15.15 | 13.32 | 14.83 | 14.83 | 1,654,200 |
Nov 10, 2022 | 12.65 | 13.93 | 12.44 | 13.53 | 13.53 | 2,085,500 |
Nov 09, 2022 | 12.22 | 13.61 | 11.70 | 11.85 | 11.85 | 2,172,500 |
Nov 08, 2022 | 12.66 | 12.69 | 11.86 | 12.30 | 12.30 | 1,375,700 |
Nov 07, 2022 | 13.49 | 13.66 | 12.26 | 12.52 | 12.52 | 1,261,200 |
Nov 04, 2022 | 14.06 | 14.22 | 13.10 | 13.37 | 13.37 | 1,513,600 |
Nov 03, 2022 | 13.53 | 14.19 | 13.50 | 13.70 | 13.70 | 762,900 |
Nov 02, 2022 | 14.41 | 14.95 | 13.77 | 13.77 | 13.77 | 881,200 |
Nov 01, 2022 | 15.27 | 15.57 | 14.31 | 14.46 | 14.46 | 885,500 |
Oct 31, 2022 | 14.50 | 15.01 | 14.21 | 14.80 | 14.80 | 1,003,600 |
Oct 28, 2022 | 14.43 | 14.69 | 13.78 | 14.47 | 14.47 | 880,500 |
Oct 27, 2022 | 15.00 | 15.15 | 14.35 | 14.44 | 14.44 | 743,000 |
Oct 26, 2022 | 14.47 | 15.67 | 14.33 | 14.91 | 14.91 | 1,273,100 |
Oct 25, 2022 | 13.25 | 15.28 | 13.24 | 14.55 | 14.55 | 1,849,600 |
Oct 24, 2022 | 13.63 | 13.64 | 12.66 | 13.29 | 13.29 | 1,248,700 |
Oct 21, 2022 | 13.58 | 13.61 | 13.06 | 13.61 | 13.61 | 1,161,900 |
Oct 20, 2022 | 13.92 | 14.42 | 13.59 | 13.65 | 13.65 | 788,100 |
Oct 19, 2022 | 14.41 | 14.59 | 13.68 | 13.92 | 13.92 | 795,300 |
Oct 18, 2022 | 15.21 | 15.38 | 14.35 | 14.63 | 14.63 | 705,700 |
Oct 17, 2022 | 14.63 | 15.21 | 14.51 | 14.53 | 14.53 | 828,300 |
Oct 14, 2022 | 15.46 | 15.75 | 14.24 | 14.36 | 14.36 | 970,900 |
Oct 13, 2022 | 14.01 | 15.85 | 13.53 | 15.46 | 15.46 | 1,537,900 |
Oct 12, 2022 | 14.85 | 14.97 | 14.16 | 14.59 | 14.59 | 673,700 |
Oct 11, 2022 | 14.87 | 15.27 | 14.36 | 14.83 | 14.83 | 904,900 |
Oct 10, 2022 | 15.57 | 15.76 | 14.79 | 15.14 | 15.14 | 826,800 |
Oct 07, 2022 | 16.13 | 16.13 | 14.98 | 15.51 | 15.51 | 1,299,500 |
Oct 06, 2022 | 16.72 | 17.43 | 16.26 | 16.32 | 16.32 | 992,800 |
Oct 05, 2022 | 17.75 | 17.75 | 16.13 | 16.91 | 16.91 | 1,731,400 |
Oct 04, 2022 | 18.08 | 18.47 | 17.73 | 17.98 | 17.98 | 1,009,400 |
Oct 03, 2022 | 18.00 | 18.00 | 17.21 | 17.54 | 17.54 | 868,100 |
Sept 30, 2022 | 18.09 | 18.80 | 17.67 | 17.72 | 17.72 | 715,100 |
Sept 29, 2022 | 19.06 | 19.06 | 17.69 | 18.28 | 18.28 | 924,900 |
Sept 28, 2022 | 18.31 | 19.60 | 18.00 | 19.36 | 19.36 | 783,200 |
Sept 27, 2022 | 17.86 | 18.52 | 17.63 | 18.21 | 18.21 | 845,800 |
Sept 26, 2022 | 17.76 | 18.67 | 17.40 | 17.55 | 17.55 | 804,800 |
Sept 23, 2022 | 17.92 | 18.43 | 17.70 | 18.01 | 18.01 | 771,300 |
Sept 22, 2022 | 19.96 | 20.04 | 17.89 | 18.63 | 18.63 | 1,403,300 |
Sept 21, 2022 | 20.22 | 20.96 | 19.79 | 19.96 | 19.96 | 837,300 |
Sept 20, 2022 | 21.45 | 21.80 | 19.92 | 20.20 | 20.20 | 927,100 |
Sept 19, 2022 | 21.79 | 22.35 | 21.55 | 21.80 | 21.80 | 850,100 |
Sept 16, 2022 | 22.41 | 22.50 | 21.02 | 22.05 | 22.05 | 2,202,200 |
Sept 15, 2022 | 22.81 | 24.23 | 22.49 | 23.23 | 23.23 | 2,008,600 |
Sept 14, 2022 | 21.68 | 22.64 | 20.95 | 22.64 | 22.64 | 1,032,100 |
Sept 13, 2022 | 21.40 | 22.33 | 21.12 | 21.53 | 21.53 | 819,500 |
Sept 12, 2022 | 21.84 | 22.65 | 21.37 | 22.64 | 22.64 | 769,500 |
Sept 09, 2022 | 21.77 | 22.20 | 21.45 | 21.83 | 21.83 | 962,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |