Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 17.88 | 17.90 | 17.37 | 17.75 | 17.75 | 188,400 |
Jan 26, 2023 | 17.31 | 17.31 | 16.97 | 17.09 | 17.09 | 234,200 |
Jan 25, 2023 | 16.87 | 17.16 | 16.87 | 17.10 | 17.10 | 371,000 |
Jan 24, 2023 | 16.82 | 17.15 | 16.82 | 17.06 | 17.06 | 306,800 |
Jan 23, 2023 | 16.60 | 17.02 | 16.60 | 17.01 | 17.01 | 414,600 |
Jan 20, 2023 | 16.44 | 16.90 | 16.44 | 16.85 | 16.85 | 490,100 |
Jan 19, 2023 | 16.67 | 16.82 | 16.53 | 16.66 | 16.66 | 417,600 |
Jan 18, 2023 | 16.80 | 16.99 | 16.72 | 16.75 | 16.75 | 535,100 |
Jan 17, 2023 | 16.56 | 16.72 | 16.48 | 16.70 | 16.70 | 611,000 |
Jan 13, 2023 | 16.04 | 16.24 | 16.04 | 16.20 | 16.20 | 271,400 |
Jan 12, 2023 | 16.01 | 16.32 | 15.92 | 16.27 | 16.27 | 424,900 |
Jan 11, 2023 | 15.67 | 15.75 | 15.35 | 15.74 | 15.74 | 276,200 |
Jan 10, 2023 | 15.21 | 15.21 | 14.98 | 15.10 | 15.10 | 261,600 |
Jan 09, 2023 | 15.03 | 15.38 | 15.03 | 15.21 | 15.21 | 369,000 |
Jan 06, 2023 | 14.69 | 15.21 | 14.69 | 15.20 | 15.20 | 374,900 |
Jan 05, 2023 | 15.05 | 15.05 | 14.73 | 14.77 | 14.77 | 307,400 |
Jan 04, 2023 | 15.00 | 15.17 | 15.00 | 15.03 | 15.03 | 319,400 |
Jan 03, 2023 | 14.88 | 15.50 | 14.88 | 15.00 | 15.00 | 384,300 |
Dec 30, 2022 | 15.30 | 15.30 | 14.80 | 14.87 | 14.87 | 296,200 |
Dec 29, 2022 | 14.75 | 15.14 | 14.75 | 15.11 | 15.11 | 247,600 |
Dec 28, 2022 | 14.64 | 15.05 | 14.64 | 14.75 | 14.75 | 567,300 |
Dec 27, 2022 | 14.80 | 15.20 | 14.80 | 14.85 | 14.85 | 394,800 |
Dec 23, 2022 | 14.66 | 15.58 | 14.66 | 15.13 | 15.13 | 174,700 |
Dec 22, 2022 | 15.50 | 15.50 | 14.84 | 14.98 | 14.98 | 328,700 |
Dec 21, 2022 | 14.90 | 15.17 | 14.90 | 15.02 | 15.02 | 347,600 |
Dec 20, 2022 | 14.90 | 15.30 | 14.90 | 15.11 | 15.11 | 328,300 |
Dec 19, 2022 | 15.18 | 15.18 | 14.90 | 15.00 | 15.00 | 517,700 |
Dec 16, 2022 | 15.24 | 15.24 | 14.83 | 14.88 | 14.88 | 259,100 |
Dec 15, 2022 | 15.07 | 15.49 | 14.82 | 14.85 | 14.85 | 320,100 |
Dec 14, 2022 | 15.20 | 15.80 | 15.20 | 15.33 | 15.33 | 386,800 |
Dec 13, 2022 | 15.05 | 15.62 | 15.05 | 15.39 | 15.39 | 493,300 |
Dec 12, 2022 | 15.20 | 15.70 | 15.20 | 15.42 | 15.42 | 380,400 |
Dec 09, 2022 | 15.48 | 15.70 | 15.16 | 15.16 | 15.16 | 368,200 |
Dec 08, 2022 | 15.40 | 15.40 | 14.80 | 15.12 | 15.12 | 255,600 |
Dec 07, 2022 | 14.86 | 15.39 | 14.85 | 15.13 | 15.13 | 328,500 |
Dec 06, 2022 | 15.23 | 15.34 | 15.07 | 15.19 | 15.19 | 487,000 |
Dec 05, 2022 | 15.52 | 15.79 | 15.09 | 15.11 | 15.11 | 326,400 |
Dec 02, 2022 | 14.90 | 15.09 | 14.37 | 15.07 | 15.07 | 194,800 |
Dec 01, 2022 | 14.56 | 15.50 | 14.56 | 15.02 | 15.02 | 247,400 |
Nov 30, 2022 | 14.50 | 14.97 | 14.50 | 14.97 | 14.97 | 259,400 |
Nov 29, 2022 | 14.75 | 15.05 | 14.62 | 14.67 | 14.67 | 208,300 |
Nov 28, 2022 | 15.15 | 15.15 | 14.63 | 14.67 | 14.67 | 272,500 |
Nov 25, 2022 | 14.21 | 14.74 | 14.21 | 14.71 | 14.71 | 217,300 |
Nov 23, 2022 | 15.14 | 15.14 | 14.25 | 14.84 | 14.84 | 230,700 |
Nov 22, 2022 | 14.40 | 14.65 | 14.40 | 14.60 | 14.60 | 317,700 |
Nov 21, 2022 | 14.69 | 14.69 | 14.35 | 14.37 | 14.37 | 494,600 |
Nov 18, 2022 | 14.85 | 14.99 | 14.40 | 14.62 | 14.62 | 249,800 |
Nov 17, 2022 | 14.65 | 15.04 | 14.26 | 14.68 | 14.68 | 221,000 |
Nov 16, 2022 | 14.71 | 14.93 | 14.70 | 14.84 | 14.84 | 200,100 |
Nov 15, 2022 | 14.80 | 15.15 | 14.80 | 14.97 | 14.97 | 388,900 |
Nov 14, 2022 | 14.96 | 14.96 | 14.66 | 14.68 | 14.68 | 296,000 |
Nov 11, 2022 | 14.50 | 14.93 | 14.50 | 14.93 | 14.93 | 164,900 |
Nov 10, 2022 | 13.68 | 14.32 | 13.68 | 14.32 | 14.32 | 276,000 |
Nov 09, 2022 | 13.69 | 14.07 | 13.51 | 13.54 | 13.54 | 412,800 |
Nov 08, 2022 | 13.30 | 13.81 | 13.30 | 13.68 | 13.68 | 513,200 |
Nov 07, 2022 | 14.03 | 14.03 | 13.33 | 13.61 | 13.61 | 471,700 |
Nov 04, 2022 | 13.67 | 13.77 | 13.28 | 13.49 | 13.49 | 372,200 |
Nov 03, 2022 | 13.40 | 13.40 | 13.03 | 13.05 | 13.05 | 536,100 |
Nov 02, 2022 | 13.42 | 13.68 | 13.09 | 13.11 | 13.11 | 387,900 |
Nov 01, 2022 | 13.30 | 13.70 | 13.30 | 13.34 | 13.34 | 551,700 |
Oct 31, 2022 | 13.40 | 13.40 | 13.11 | 13.13 | 13.13 | 759,900 |
Oct 28, 2022 | 13.09 | 13.43 | 13.08 | 13.41 | 13.41 | 835,200 |
Oct 27, 2022 | 13.40 | 13.45 | 13.12 | 13.25 | 13.25 | 425,700 |
Oct 26, 2022 | 13.42 | 14.06 | 13.42 | 13.93 | 13.93 | 201,000 |
Oct 25, 2022 | 13.56 | 13.99 | 13.15 | 13.83 | 13.83 | 468,000 |
Oct 24, 2022 | 13.21 | 13.85 | 13.21 | 13.67 | 13.67 | 347,500 |
Oct 21, 2022 | 13.06 | 13.88 | 13.06 | 13.86 | 13.86 | 207,600 |
Oct 20, 2022 | 13.26 | 13.70 | 13.26 | 13.50 | 13.50 | 461,600 |
Oct 19, 2022 | 13.24 | 13.68 | 13.24 | 13.52 | 13.52 | 271,000 |
Oct 18, 2022 | 13.34 | 13.85 | 13.34 | 13.64 | 13.64 | 511,500 |
Oct 17, 2022 | 13.93 | 13.93 | 13.41 | 13.63 | 13.63 | 452,800 |
Oct 14, 2022 | 13.85 | 13.85 | 13.27 | 13.34 | 13.34 | 425,800 |
Oct 13, 2022 | 13.50 | 13.91 | 13.33 | 13.85 | 13.85 | 648,600 |
Oct 12, 2022 | 13.50 | 13.92 | 13.50 | 13.78 | 13.78 | 661,800 |
Oct 11, 2022 | 13.96 | 14.00 | 13.68 | 13.74 | 13.74 | 623,200 |
Oct 10, 2022 | 13.94 | 14.50 | 13.94 | 14.12 | 14.12 | 272,000 |
Oct 07, 2022 | 14.37 | 14.50 | 14.15 | 14.17 | 14.17 | 489,900 |
Oct 06, 2022 | 14.42 | 14.55 | 14.25 | 14.27 | 14.27 | 379,000 |
Oct 05, 2022 | 14.86 | 14.86 | 13.96 | 14.42 | 14.42 | 404,900 |
Oct 04, 2022 | 14.32 | 14.65 | 14.32 | 14.65 | 14.65 | 918,800 |
Oct 03, 2022 | 13.82 | 14.36 | 13.78 | 14.31 | 14.31 | 438,600 |
Sept 30, 2022 | 14.00 | 14.20 | 13.97 | 14.00 | 14.00 | 632,600 |
Sept 29, 2022 | 14.24 | 14.39 | 14.00 | 14.18 | 14.18 | 759,900 |
Sept 28, 2022 | 14.70 | 14.70 | 14.10 | 14.39 | 14.39 | 4,080,600 |
Sept 27, 2022 | 14.66 | 14.84 | 14.40 | 14.52 | 14.52 | 2,234,000 |
Sept 26, 2022 | 14.60 | 14.80 | 14.54 | 14.66 | 14.66 | 451,000 |
Sept 23, 2022 | 14.97 | 14.97 | 14.53 | 14.60 | 14.60 | 322,000 |
Sept 22, 2022 | 15.29 | 15.65 | 14.92 | 15.00 | 15.00 | 327,900 |
Sept 21, 2022 | 15.40 | 15.55 | 14.96 | 15.00 | 15.00 | 332,000 |
Sept 20, 2022 | 14.75 | 15.30 | 14.75 | 14.93 | 14.93 | 416,600 |
Sept 19, 2022 | 15.08 | 15.09 | 14.75 | 15.08 | 15.08 | 301,200 |
Sept 16, 2022 | 15.00 | 15.08 | 14.89 | 14.99 | 14.99 | 314,100 |
Sept 15, 2022 | 15.01 | 15.43 | 15.01 | 15.14 | 15.14 | 178,100 |
Sept 14, 2022 | 15.38 | 15.43 | 15.30 | 15.33 | 15.33 | 193,500 |
Sept 13, 2022 | 15.87 | 15.95 | 15.36 | 15.36 | 15.36 | 263,300 |
Sept 12, 2022 | 16.23 | 16.31 | 15.74 | 16.16 | 16.16 | 261,200 |
Sept 09, 2022 | 16.09 | 16.21 | 16.08 | 16.19 | 16.19 | 168,100 |
Sept 08, 2022 | 15.84 | 16.01 | 15.71 | 15.94 | 15.94 | 317,700 |
Sept 07, 2022 | 15.68 | 15.68 | 15.31 | 15.62 | 15.62 | 227,200 |
Sept 06, 2022 | 15.50 | 15.84 | 15.50 | 15.75 | 15.75 | 395,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |