Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 14.80 | 15.25 | 14.01 | 15.25 | 15.25 | 275,576 |
Jan 27, 2023 | 15.75 | 15.78 | 15.05 | 15.25 | 15.25 | 66,975 |
Jan 26, 2023 | 15.75 | 15.80 | 15.80 | 15.75 | 15.75 | 50,000 |
Jan 25, 2023 | 16.50 | 16.34 | 15.52 | 15.75 | 15.75 | 106,744 |
Jan 24, 2023 | 16.88 | 17.01 | 15.50 | 16.50 | 16.50 | 209,766 |
Jan 23, 2023 | 14.75 | 17.26 | 15.00 | 16.88 | 16.88 | 1,757,060 |
Jan 20, 2023 | 12.88 | 14.00 | 12.55 | 13.75 | 13.75 | 369,652 |
Jan 19, 2023 | 12.88 | 13.00 | 12.57 | 12.75 | 12.75 | 111,000 |
Jan 18, 2023 | 13.13 | 12.91 | 12.76 | 12.88 | 12.88 | 85,883 |
Jan 17, 2023 | 13.25 | 13.50 | 12.50 | 13.13 | 13.13 | 303,677 |
Jan 16, 2023 | 14.00 | 14.85 | 13.05 | 13.25 | 13.25 | 251,886 |
Jan 13, 2023 | 12.13 | 14.49 | 12.06 | 14.00 | 14.00 | 474,425 |
Jan 12, 2023 | 12.63 | 12.74 | 12.05 | 12.13 | 12.13 | 267,550 |
Jan 11, 2023 | 12.88 | 12.85 | 12.50 | 12.63 | 12.63 | 54,608 |
Jan 10, 2023 | 13.63 | 13.99 | 12.75 | 12.88 | 12.88 | 446,166 |
Jan 09, 2023 | 13.63 | 13.51 | 13.26 | 13.38 | 13.38 | 236,650 |
Jan 06, 2023 | 14.25 | 14.40 | 13.10 | 13.63 | 13.63 | 373,891 |
Jan 05, 2023 | 14.50 | 14.99 | 14.01 | 14.25 | 14.25 | 87,190 |
Jan 04, 2023 | 15.25 | 15.00 | 14.00 | 14.50 | 14.50 | 212,998 |
Jan 03, 2023 | 15.38 | 15.49 | 15.01 | 15.25 | 15.25 | 29,895 |
Dec 30, 2022 | 15.38 | 15.51 | 15.05 | 15.38 | 15.38 | 11,000 |
Dec 29, 2022 | 15.38 | 15.01 | 15.01 | 15.38 | 15.38 | 4,435 |
Dec 28, 2022 | 15.25 | 15.69 | 14.59 | 15.38 | 15.38 | 322,654 |
Dec 23, 2022 | 15.25 | 15.68 | 15.20 | 15.25 | 15.25 | 65,643 |
Dec 22, 2022 | 15.75 | 15.75 | 15.50 | 15.25 | 15.25 | 34,212 |
Dec 21, 2022 | 15.63 | 15.90 | 14.67 | 15.75 | 15.75 | 188,716 |
Dec 20, 2022 | 14.88 | 16.00 | 14.76 | 15.63 | 15.63 | 215,605 |
Dec 19, 2022 | 14.38 | 15.00 | 14.25 | 14.88 | 14.88 | 215,671 |
Dec 16, 2022 | 15.75 | 15.70 | 13.10 | 14.38 | 14.38 | 536,838 |
Dec 15, 2022 | 18.13 | 18.10 | 15.00 | 15.75 | 15.75 | 425,088 |
Dec 14, 2022 | 18.38 | 17.85 | 17.85 | 18.13 | 18.13 | 24,242 |
Dec 13, 2022 | 18.50 | 18.50 | 17.75 | 18.38 | 18.38 | 136,092 |
Dec 12, 2022 | 17.50 | 19.00 | 17.60 | 18.50 | 18.50 | 152,787 |
Dec 09, 2022 | 15.50 | 18.50 | 15.11 | 17.50 | 17.50 | 458,243 |
Dec 08, 2022 | 16.00 | 15.65 | 15.51 | 15.50 | 15.50 | 78,833 |
Dec 07, 2022 | 14.88 | 16.49 | 14.80 | 16.00 | 16.00 | 98,566 |
Dec 06, 2022 | 14.25 | 15.00 | 14.50 | 14.88 | 14.88 | 94,304 |
Dec 05, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
Dec 02, 2022 | 14.75 | 14.55 | 14.55 | 14.75 | 14.75 | 13,587 |
Dec 01, 2022 | 14.75 | 14.94 | 14.55 | 14.75 | 14.75 | 1,003 |
Nov 30, 2022 | 14.75 | 15.00 | 15.00 | 14.75 | 14.75 | 25,000 |
Nov 29, 2022 | 15.50 | 15.39 | 14.51 | 14.75 | 14.75 | 84,582 |
Nov 28, 2022 | 15.75 | 15.00 | 15.00 | 15.50 | 15.50 | 12,231 |
Nov 25, 2022 | 15.75 | 15.40 | 15.00 | 15.75 | 15.75 | 16,264 |
Nov 24, 2022 | 15.50 | 15.40 | 15.00 | 15.75 | 15.75 | 61,777 |
Nov 23, 2022 | 15.50 | 15.42 | 15.01 | 15.50 | 15.50 | 15,697 |
Nov 22, 2022 | 15.50 | 15.43 | 15.40 | 15.50 | 15.50 | 9,737 |
Nov 21, 2022 | 15.50 | 15.43 | 15.01 | 15.50 | 15.50 | 8,953 |
Nov 18, 2022 | 15.50 | 15.44 | 15.01 | 15.50 | 15.50 | 1,060 |
Nov 17, 2022 | 16.00 | 15.50 | 15.05 | 15.50 | 15.50 | 160,000 |
Nov 16, 2022 | 16.00 | 16.45 | 15.50 | 16.00 | 16.00 | 33,664 |
Nov 15, 2022 | 15.75 | 16.00 | 15.61 | 15.75 | 15.75 | 7,763 |
Nov 14, 2022 | 15.75 | 16.00 | 16.00 | 15.75 | 15.75 | 1,490 |
Nov 11, 2022 | 15.13 | 16.00 | 15.17 | 15.75 | 15.75 | 77,777 |
Nov 10, 2022 | 15.13 | 15.17 | 14.76 | 15.13 | 15.13 | 20,068 |
Nov 09, 2022 | 15.25 | 15.20 | 14.75 | 15.13 | 15.13 | 71,042 |
Nov 08, 2022 | 15.25 | 15.40 | 15.30 | 15.25 | 15.25 | 35,000 |
Nov 07, 2022 | 15.25 | 15.31 | 15.00 | 15.25 | 15.25 | 7,100 |
Nov 04, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 5,524 |
Nov 03, 2022 | 15.25 | 15.24 | 15.24 | 15.25 | 15.25 | 33,523 |
Nov 02, 2022 | 15.25 | 15.27 | 15.00 | 15.25 | 15.25 | 10,139 |
Nov 01, 2022 | 15.25 | 15.27 | 15.00 | 15.25 | 15.25 | 12,985 |
Oct 31, 2022 | 15.25 | 15.32 | 15.00 | 15.25 | 15.25 | 7,411 |
Oct 28, 2022 | 15.25 | 15.28 | 14.81 | 15.25 | 15.25 | 50,780 |
Oct 27, 2022 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 15,542 |
Oct 26, 2022 | 15.25 | 15.49 | 13.65 | 15.25 | 15.25 | 299,727 |
Oct 25, 2022 | 16.38 | 16.19 | 14.77 | 15.25 | 15.25 | 34,903 |
Oct 24, 2022 | 16.38 | 15.76 | 15.75 | 16.38 | 16.38 | 15,924 |
Oct 21, 2022 | 16.38 | 16.25 | 15.75 | 16.38 | 16.38 | 5,911 |
Oct 20, 2022 | 16.38 | 16.25 | 16.23 | 16.38 | 16.38 | 20,587 |
Oct 19, 2022 | 16.38 | 16.25 | 16.25 | 16.38 | 16.38 | 196 |
Oct 18, 2022 | 16.50 | 16.29 | 16.00 | 16.38 | 16.38 | 39,657 |
Oct 17, 2022 | 16.38 | 16.35 | 16.01 | 16.50 | 16.50 | 38,723 |
Oct 14, 2022 | 16.38 | 16.30 | 16.30 | 16.38 | 16.38 | 5,000 |
Oct 13, 2022 | 16.38 | 16.30 | 16.25 | 16.38 | 16.38 | 3,758 |
Oct 12, 2022 | 16.38 | 16.27 | 16.27 | 16.38 | 16.38 | 6,299 |
Oct 11, 2022 | 16.38 | 16.25 | 16.25 | 16.38 | 16.38 | 3,000 |
Oct 10, 2022 | 16.38 | 16.30 | 16.25 | 16.38 | 16.38 | 31,333 |
Oct 07, 2022 | 16.38 | 16.25 | 16.25 | 16.38 | 16.38 | 2,794 |
Oct 06, 2022 | 16.38 | 16.50 | 16.28 | 16.38 | 16.38 | 7,197 |
Oct 05, 2022 | 16.38 | 16.30 | 16.25 | 16.38 | 16.38 | 19,938 |
Oct 04, 2022 | 16.38 | 16.31 | 16.31 | 16.38 | 16.38 | 300 |
Oct 03, 2022 | 16.38 | 16.35 | 16.33 | 16.38 | 16.38 | 2,826 |
Sept 30, 2022 | 17.25 | 16.92 | 16.25 | 16.38 | 16.38 | 89,908 |
Sept 29, 2022 | 17.25 | 16.99 | 16.92 | 17.25 | 17.25 | 11,799 |
Sept 28, 2022 | 17.00 | 17.25 | 16.55 | 17.25 | 17.25 | 37,812 |
Sept 27, 2022 | 16.75 | 16.67 | 16.64 | 16.75 | 16.75 | 6,474 |
Sept 26, 2022 | 16.75 | 16.70 | 16.65 | 16.65 | 16.65 | 8,440 |
Sept 23, 2022 | 17.25 | 17.40 | 16.51 | 16.75 | 16.75 | 217,150 |
Sept 22, 2022 | 18.25 | 18.50 | 17.00 | 17.25 | 17.25 | 439,899 |
Sept 21, 2022 | 18.50 | 18.45 | 18.02 | 18.25 | 18.25 | 11,035 |
Sept 20, 2022 | 18.50 | 18.26 | 18.01 | 18.50 | 18.50 | 13,938 |
Sept 16, 2022 | 18.50 | 18.80 | 18.20 | 18.50 | 18.50 | 35,866 |
Sept 15, 2022 | 18.50 | 18.80 | 18.21 | 18.50 | 18.50 | 543 |
Sept 14, 2022 | 18.50 | 18.80 | 18.20 | 18.50 | 18.50 | 18,538 |
Sept 13, 2022 | 19.50 | 19.50 | 18.20 | 18.50 | 18.50 | 199,189 |
Sept 12, 2022 | 19.40 | 19.40 | 19.40 | 19.50 | 19.50 | 2,000 |
Sept 09, 2022 | 19.50 | 19.50 | 18.51 | 19.50 | 19.50 | 27,466 |
Sept 08, 2022 | 19.25 | 19.90 | 18.50 | 19.50 | 19.50 | 74,500 |
Sept 07, 2022 | 19.10 | 19.50 | 18.22 | 19.25 | 19.25 | 62,569 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |