Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 17.43 | 17.43 | 17.28 | 17.33 | 17.33 | 1,670,500 |
Feb 03, 2023 | 17.89 | 17.89 | 17.28 | 17.47 | 17.47 | 1,631,600 |
Feb 02, 2023 | 17.70 | 17.85 | 17.70 | 17.79 | 17.79 | 32,200 |
Feb 01, 2023 | 17.75 | 18.09 | 17.75 | 18.08 | 18.08 | 12,800 |
Jan 31, 2023 | 17.74 | 17.92 | 17.70 | 17.84 | 17.84 | 9,000 |
Jan 30, 2023 | 17.72 | 17.81 | 17.65 | 17.68 | 17.68 | 17,000 |
Jan 27, 2023 | 17.50 | 17.68 | 17.48 | 17.56 | 17.56 | 15,800 |
Jan 26, 2023 | 17.77 | 17.83 | 17.58 | 17.67 | 17.67 | 19,400 |
Jan 25, 2023 | 17.77 | 17.97 | 17.77 | 17.95 | 17.95 | 33,400 |
Jan 24, 2023 | 17.75 | 17.99 | 17.60 | 17.71 | 17.71 | 14,100 |
Jan 23, 2023 | 17.90 | 17.99 | 17.78 | 17.86 | 17.86 | 178,400 |
Jan 20, 2023 | 17.66 | 17.98 | 17.66 | 17.89 | 17.89 | 234,900 |
Jan 19, 2023 | 17.85 | 17.97 | 17.70 | 17.95 | 17.95 | 11,200 |
Jan 18, 2023 | 18.33 | 18.33 | 17.98 | 17.98 | 17.98 | 13,600 |
Jan 17, 2023 | 18.09 | 18.31 | 18.01 | 18.03 | 18.03 | 35,600 |
Jan 13, 2023 | 17.55 | 17.69 | 17.55 | 17.69 | 17.69 | 7,600 |
Jan 12, 2023 | 17.54 | 17.62 | 17.50 | 17.54 | 17.54 | 300,500 |
Jan 11, 2023 | 17.38 | 17.61 | 17.38 | 17.52 | 17.52 | 262,000 |
Jan 10, 2023 | 17.30 | 17.43 | 17.29 | 17.42 | 17.42 | 10,000 |
Jan 09, 2023 | 17.32 | 17.61 | 17.30 | 17.52 | 17.52 | 17,800 |
Jan 06, 2023 | 17.36 | 17.36 | 17.22 | 17.36 | 17.36 | 22,000 |
Jan 05, 2023 | 17.63 | 17.63 | 17.54 | 17.54 | 17.54 | 17,800 |
Jan 04, 2023 | 17.53 | 17.58 | 17.50 | 17.51 | 17.51 | 18,700 |
Jan 03, 2023 | 17.40 | 17.48 | 17.32 | 17.37 | 17.37 | 13,800 |
Dec 30, 2022 | 17.20 | 17.38 | 17.20 | 17.35 | 17.35 | 8,600 |
Dec 29, 2022 | 17.36 | 17.45 | 17.35 | 17.43 | 17.43 | 7,000 |
Dec 28, 2022 | 17.39 | 17.39 | 17.24 | 17.25 | 17.25 | 13,100 |
Dec 27, 2022 | 17.51 | 17.55 | 17.48 | 17.51 | 17.51 | 25,400 |
Dec 23, 2022 | 17.47 | 17.56 | 17.43 | 17.48 | 17.48 | 33,300 |
Dec 22, 2022 | 17.50 | 17.55 | 17.35 | 17.43 | 17.43 | 242,100 |
Dec 21, 2022 | 17.52 | 17.90 | 17.52 | 17.58 | 17.58 | 275,600 |
Dec 20, 2022 | 17.55 | 17.88 | 17.52 | 17.61 | 17.61 | 26,000 |
Dec 19, 2022 | 17.48 | 17.56 | 17.45 | 17.48 | 17.48 | 27,100 |
Dec 16, 2022 | 17.35 | 17.40 | 17.27 | 17.36 | 17.36 | 15,800 |
Dec 15, 2022 | 17.33 | 17.40 | 17.31 | 17.36 | 17.36 | 8,900 |
Dec 14, 2022 | 17.54 | 17.82 | 17.53 | 17.61 | 17.61 | 12,600 |
Dec 13, 2022 | 17.72 | 17.72 | 17.44 | 17.51 | 17.51 | 37,000 |
Dec 12, 2022 | 17.57 | 17.57 | 17.36 | 17.43 | 17.43 | 32,200 |
Dec 09, 2022 | 17.73 | 17.81 | 17.72 | 17.74 | 17.74 | 27,100 |
Dec 08, 2022 | 17.68 | 17.84 | 17.68 | 17.77 | 17.77 | 20,300 |
Dec 07, 2022 | 17.64 | 17.72 | 17.57 | 17.71 | 17.71 | 41,500 |
Dec 06, 2022 | 17.76 | 17.86 | 17.64 | 17.68 | 17.68 | 16,200 |
Dec 05, 2022 | 18.03 | 18.05 | 17.90 | 17.95 | 17.95 | 49,000 |
Dec 02, 2022 | 18.01 | 18.28 | 18.00 | 18.25 | 18.25 | 28,600 |
Dec 01, 2022 | 18.03 | 18.10 | 17.97 | 18.10 | 18.10 | 13,700 |
Nov 30, 2022 | 17.68 | 17.90 | 17.48 | 17.87 | 17.87 | 31,100 |
Nov 29, 2022 | 17.69 | 17.74 | 17.62 | 17.63 | 17.63 | 46,100 |
Nov 28, 2022 | 17.96 | 17.96 | 17.71 | 17.71 | 17.71 | 253,700 |
Nov 25, 2022 | 17.68 | 17.80 | 17.68 | 17.74 | 17.74 | 177,100 |
Nov 23, 2022 | 17.40 | 17.54 | 17.40 | 17.53 | 17.53 | 15,700 |
Nov 22, 2022 | 17.49 | 17.50 | 17.40 | 17.47 | 17.47 | 8,700 |
Nov 21, 2022 | 17.14 | 17.27 | 17.12 | 17.26 | 17.26 | 25,900 |
Nov 18, 2022 | 17.33 | 17.37 | 17.24 | 17.27 | 17.27 | 20,300 |
Nov 17, 2022 | 17.03 | 17.27 | 17.02 | 17.27 | 17.27 | 147,100 |
Nov 16, 2022 | 17.27 | 17.37 | 17.22 | 17.25 | 17.25 | 66,600 |
Nov 15, 2022 | 17.50 | 17.50 | 17.08 | 17.30 | 17.30 | 20,300 |
Nov 14, 2022 | 17.33 | 17.51 | 17.27 | 17.31 | 17.31 | 91,300 |
Nov 11, 2022 | 17.04 | 17.31 | 17.04 | 17.26 | 17.26 | 72,900 |
Nov 10, 2022 | 16.71 | 16.84 | 16.64 | 16.84 | 16.84 | 28,700 |
Nov 09, 2022 | 16.11 | 16.31 | 16.09 | 16.11 | 16.11 | 19,400 |
Nov 08, 2022 | 15.88 | 16.15 | 15.87 | 15.98 | 15.98 | 106,600 |
Nov 07, 2022 | 15.86 | 15.96 | 15.78 | 15.94 | 15.94 | 42,200 |
Nov 04, 2022 | 15.48 | 15.64 | 15.41 | 15.57 | 15.57 | 108,700 |
Nov 03, 2022 | 14.95 | 15.09 | 14.95 | 15.02 | 15.02 | 131,900 |
Nov 02, 2022 | 15.49 | 15.74 | 15.38 | 15.41 | 15.41 | 80,200 |
Nov 01, 2022 | 15.79 | 15.79 | 15.53 | 15.66 | 15.66 | 56,100 |
Oct 31, 2022 | 15.77 | 15.90 | 15.68 | 15.72 | 15.72 | 78,600 |
Oct 28, 2022 | 15.71 | 15.88 | 15.68 | 15.85 | 15.85 | 45,400 |
Oct 27, 2022 | 15.60 | 15.73 | 15.58 | 15.60 | 15.60 | 35,700 |
Oct 26, 2022 | 15.60 | 15.85 | 15.60 | 15.70 | 15.70 | 15,900 |
Oct 25, 2022 | 15.48 | 15.78 | 15.48 | 15.77 | 15.77 | 82,000 |
Oct 24, 2022 | 15.32 | 15.51 | 15.32 | 15.51 | 15.51 | 108,000 |
Oct 21, 2022 | 15.08 | 15.41 | 15.08 | 15.40 | 15.40 | 22,100 |
Oct 20, 2022 | 15.49 | 15.62 | 15.41 | 15.44 | 15.44 | 74,500 |
Oct 19, 2022 | 15.48 | 15.54 | 15.37 | 15.37 | 15.37 | 25,800 |
Oct 18, 2022 | 15.64 | 15.68 | 15.53 | 15.63 | 15.63 | 88,400 |
Oct 17, 2022 | 15.37 | 15.46 | 15.31 | 15.44 | 15.44 | 85,700 |
Oct 14, 2022 | 15.18 | 15.19 | 14.99 | 15.02 | 15.02 | 49,000 |
Oct 13, 2022 | 14.48 | 15.11 | 14.48 | 15.01 | 15.01 | 113,300 |
Oct 12, 2022 | 14.88 | 15.01 | 14.79 | 14.81 | 14.81 | 49,400 |
Oct 11, 2022 | 14.97 | 15.16 | 14.87 | 14.92 | 14.92 | 94,000 |
Oct 10, 2022 | 14.93 | 14.97 | 14.84 | 14.94 | 14.94 | 79,300 |
Oct 07, 2022 | 14.90 | 14.90 | 14.70 | 14.76 | 14.76 | 95,500 |
Oct 06, 2022 | 15.02 | 15.10 | 14.95 | 14.96 | 14.96 | 28,600 |
Oct 05, 2022 | 15.24 | 15.41 | 15.17 | 15.31 | 15.31 | 65,600 |
Oct 04, 2022 | 15.53 | 15.55 | 15.40 | 15.48 | 15.48 | 163,800 |
Oct 03, 2022 | 14.87 | 15.06 | 14.85 | 15.00 | 15.00 | 101,000 |
Sept 30, 2022 | 14.93 | 14.96 | 14.76 | 14.79 | 14.79 | 156,500 |
Sept 29, 2022 | 14.59 | 14.78 | 14.55 | 14.73 | 14.73 | 100,200 |
Sept 28, 2022 | 14.43 | 14.84 | 14.40 | 14.84 | 14.84 | 100,400 |
Sept 27, 2022 | 14.64 | 14.69 | 14.29 | 14.39 | 14.39 | 239,800 |
Sept 26, 2022 | 14.57 | 14.72 | 14.48 | 14.50 | 14.50 | 100,200 |
Sept 23, 2022 | 14.86 | 14.87 | 14.68 | 14.77 | 14.77 | 55,700 |
Sept 22, 2022 | 15.13 | 15.17 | 15.05 | 15.14 | 15.14 | 103,400 |
Sept 21, 2022 | 15.25 | 15.30 | 15.00 | 15.00 | 15.00 | 53,900 |
Sept 20, 2022 | 15.30 | 15.41 | 15.18 | 15.27 | 15.27 | 114,100 |
Sept 19, 2022 | 15.40 | 15.62 | 15.40 | 15.62 | 15.62 | 100,300 |
Sept 16, 2022 | 15.52 | 15.83 | 15.52 | 15.62 | 15.62 | 32,200 |
Sept 15, 2022 | 15.46 | 15.85 | 15.46 | 15.54 | 15.54 | 48,200 |
Sept 14, 2022 | 15.73 | 15.74 | 15.58 | 15.68 | 15.68 | 30,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |