Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 17.77 | 17.77 | 17.69 | 17.70 | 17.70 | 5,659 |
Feb 07, 2023 | 17.10 | 17.95 | 17.10 | 17.83 | 17.83 | 11,700 |
Feb 06, 2023 | 17.04 | 17.14 | 17.00 | 17.00 | 17.00 | 21,700 |
Feb 03, 2023 | 16.94 | 17.15 | 16.89 | 17.14 | 17.14 | 8,800 |
Feb 02, 2023 | 16.97 | 17.04 | 16.50 | 16.50 | 16.50 | 10,100 |
Feb 01, 2023 | 17.30 | 17.30 | 16.97 | 17.15 | 17.15 | 18,000 |
Jan 31, 2023 | 16.81 | 17.13 | 16.81 | 17.04 | 17.04 | 43,500 |
Jan 30, 2023 | 17.38 | 17.38 | 17.03 | 17.03 | 17.03 | 15,300 |
Jan 27, 2023 | 17.20 | 17.45 | 17.20 | 17.31 | 17.31 | 5,600 |
Jan 26, 2023 | 17.47 | 17.47 | 17.01 | 17.23 | 17.23 | 5,700 |
Jan 25, 2023 | 17.23 | 17.36 | 17.18 | 17.19 | 17.19 | 4,200 |
Jan 24, 2023 | 17.20 | 17.40 | 17.14 | 17.20 | 17.20 | 10,100 |
Jan 23, 2023 | 17.01 | 17.25 | 16.99 | 17.25 | 17.25 | 13,900 |
Jan 20, 2023 | 16.80 | 17.14 | 16.80 | 17.14 | 17.14 | 18,400 |
Jan 19, 2023 | 16.59 | 16.71 | 16.25 | 16.60 | 16.60 | 42,500 |
Jan 18, 2023 | 16.50 | 16.83 | 16.36 | 16.50 | 16.50 | 113,300 |
Jan 17, 2023 | 16.25 | 16.47 | 16.12 | 16.34 | 16.34 | 107,200 |
Jan 13, 2023 | 15.83 | 16.07 | 15.83 | 16.04 | 16.04 | 43,900 |
Jan 12, 2023 | 15.34 | 16.21 | 15.34 | 15.97 | 15.97 | 414,500 |
Jan 11, 2023 | 15.22 | 15.22 | 14.84 | 15.18 | 15.18 | 14,500 |
Jan 10, 2023 | 15.25 | 15.25 | 14.76 | 14.99 | 14.99 | 21,700 |
Jan 09, 2023 | 15.20 | 15.59 | 15.20 | 15.25 | 15.25 | 89,100 |
Jan 06, 2023 | 14.44 | 15.04 | 14.44 | 14.96 | 14.96 | 32,900 |
Jan 05, 2023 | 14.44 | 14.45 | 14.27 | 14.30 | 14.30 | 2,300 |
Jan 04, 2023 | 14.58 | 14.77 | 14.47 | 14.47 | 14.47 | 20,700 |
Jan 03, 2023 | 14.86 | 14.86 | 14.17 | 14.22 | 14.22 | 40,400 |
Dec 30, 2022 | 14.91 | 14.91 | 14.76 | 14.87 | 14.87 | 48,600 |
Dec 29, 2022 | 14.67 | 14.67 | 14.59 | 14.66 | 14.66 | 800 |
Dec 28, 2022 | 15.02 | 15.02 | 14.44 | 14.47 | 14.47 | 3,900 |
Dec 27, 2022 | 14.77 | 15.00 | 14.73 | 14.73 | 14.73 | 7,500 |
Dec 23, 2022 | 14.30 | 14.70 | 14.28 | 14.70 | 14.70 | 17,800 |
Dec 22, 2022 | 14.00 | 14.12 | 13.95 | 14.05 | 14.05 | 42,400 |
Dec 21, 2022 | 13.68 | 14.02 | 13.68 | 13.93 | 13.93 | 13,800 |
Dec 20, 2022 | 13.20 | 13.52 | 13.20 | 13.52 | 13.52 | 5,300 |
Dec 19, 2022 | 12.73 | 13.40 | 12.73 | 13.20 | 13.20 | 83,900 |
Dec 16, 2022 | 13.25 | 13.42 | 13.21 | 13.33 | 13.33 | 104,400 |
Dec 15, 2022 | 13.53 | 13.67 | 13.25 | 13.66 | 13.66 | 43,400 |
Dec 14, 2022 | 13.44 | 13.66 | 13.32 | 13.63 | 13.63 | 12,900 |
Dec 13, 2022 | 13.79 | 13.85 | 13.54 | 13.55 | 13.55 | 35,500 |
Dec 12, 2022 | 13.26 | 13.55 | 13.21 | 13.52 | 13.52 | 50,200 |
Dec 09, 2022 | 13.33 | 13.33 | 13.18 | 13.24 | 13.24 | 42,900 |
Dec 08, 2022 | 13.36 | 13.43 | 13.25 | 13.31 | 13.31 | 83,600 |
Dec 07, 2022 | 13.39 | 13.66 | 13.23 | 13.23 | 13.23 | 79,600 |
Dec 06, 2022 | 13.62 | 13.64 | 13.25 | 13.38 | 13.38 | 63,800 |
Dec 05, 2022 | 14.16 | 14.18 | 13.62 | 13.64 | 13.64 | 49,700 |
Dec 02, 2022 | 14.20 | 14.20 | 14.02 | 14.09 | 14.09 | 37,100 |
Dec 01, 2022 | 14.49 | 14.49 | 14.12 | 14.12 | 14.12 | 19,500 |
Nov 30, 2022 | 14.24 | 14.38 | 14.17 | 14.33 | 14.33 | 18,100 |
Nov 29, 2022 | 14.28 | 14.43 | 14.12 | 14.24 | 14.24 | 7,900 |
Nov 28, 2022 | 14.15 | 14.20 | 13.98 | 13.98 | 13.98 | 37,000 |
Nov 25, 2022 | 14.43 | 14.43 | 14.30 | 14.31 | 14.31 | 5,200 |
Nov 23, 2022 | 14.37 | 14.40 | 14.25 | 14.26 | 14.26 | 37,400 |
Nov 22, 2022 | 15.00 | 15.00 | 14.35 | 14.51 | 14.51 | 26,500 |
Nov 21, 2022 | 14.45 | 14.55 | 14.14 | 14.49 | 14.49 | 8,600 |
Nov 18, 2022 | 14.32 | 14.75 | 14.31 | 14.72 | 14.72 | 7,500 |
Nov 17, 2022 | 14.39 | 14.69 | 14.27 | 14.69 | 14.69 | 4,200 |
Nov 16, 2022 | 14.45 | 14.73 | 14.45 | 14.54 | 14.54 | 28,600 |
Nov 15, 2022 | 14.68 | 14.80 | 14.52 | 14.60 | 14.60 | 9,200 |
Nov 14, 2022 | 14.81 | 14.82 | 14.66 | 14.66 | 14.66 | 7,900 |
Nov 11, 2022 | 14.90 | 15.12 | 14.86 | 14.91 | 14.91 | 12,500 |
Nov 10, 2022 | 14.56 | 14.83 | 14.33 | 14.33 | 14.33 | 14,200 |
Nov 09, 2022 | 14.41 | 14.41 | 14.08 | 14.14 | 14.14 | 107,500 |
Nov 08, 2022 | 15.20 | 15.20 | 14.45 | 14.55 | 14.55 | 102,700 |
Nov 07, 2022 | 15.79 | 15.80 | 15.21 | 15.22 | 15.22 | 21,800 |
Nov 04, 2022 | 17.19 | 17.20 | 15.55 | 15.79 | 15.79 | 45,900 |
Nov 03, 2022 | 15.69 | 16.85 | 15.68 | 16.79 | 16.79 | 18,200 |
Nov 02, 2022 | 15.55 | 16.02 | 15.49 | 15.85 | 15.85 | 6,700 |
Nov 01, 2022 | 15.47 | 15.93 | 15.47 | 15.78 | 15.78 | 3,700 |
Oct 31, 2022 | 15.30 | 15.42 | 15.24 | 15.35 | 15.35 | 6,700 |
Oct 28, 2022 | 15.77 | 15.90 | 15.28 | 15.30 | 15.30 | 19,600 |
Oct 27, 2022 | 15.77 | 15.80 | 15.67 | 15.74 | 15.74 | 6,800 |
Oct 26, 2022 | 15.70 | 15.70 | 15.56 | 15.62 | 15.62 | 7,600 |
Oct 25, 2022 | 15.60 | 15.68 | 15.59 | 15.64 | 15.64 | 4,200 |
Oct 24, 2022 | 15.47 | 15.72 | 15.47 | 15.69 | 15.69 | 211,700 |
Oct 21, 2022 | 15.58 | 15.59 | 15.51 | 15.51 | 15.51 | 1,200 |
Oct 20, 2022 | 15.77 | 15.77 | 15.32 | 15.32 | 15.32 | 2,700 |
Oct 19, 2022 | 14.91 | 15.09 | 14.76 | 15.09 | 15.09 | 2,700 |
Oct 18, 2022 | 14.75 | 15.34 | 14.65 | 14.94 | 14.94 | 10,000 |
Oct 17, 2022 | 15.29 | 15.41 | 15.00 | 15.00 | 15.00 | 9,000 |
Oct 14, 2022 | 15.47 | 15.47 | 15.17 | 15.17 | 15.17 | 3,200 |
Oct 13, 2022 | 15.69 | 16.51 | 15.69 | 16.51 | 16.51 | 9,700 |
Oct 12, 2022 | 16.00 | 16.12 | 16.00 | 16.12 | 16.12 | 1,200 |
Oct 11, 2022 | 15.50 | 16.12 | 15.50 | 16.12 | 16.12 | 3,700 |
Oct 10, 2022 | 15.69 | 15.74 | 15.69 | 15.72 | 15.72 | 3,600 |
Oct 07, 2022 | 16.45 | 16.50 | 16.10 | 16.10 | 16.10 | 4,900 |
Oct 06, 2022 | 16.29 | 16.30 | 16.03 | 16.30 | 16.30 | 4,200 |
Oct 05, 2022 | 15.75 | 16.47 | 15.59 | 16.47 | 16.47 | 3,000 |
Oct 04, 2022 | 16.05 | 16.05 | 15.93 | 16.02 | 16.02 | 4,300 |
Oct 03, 2022 | 15.15 | 15.53 | 15.13 | 15.53 | 15.53 | 4,100 |
Sept 30, 2022 | 14.97 | 15.01 | 14.64 | 14.64 | 14.64 | 6,500 |
Sept 29, 2022 | 14.29 | 14.63 | 14.22 | 14.63 | 14.63 | 5,200 |
Sept 28, 2022 | 14.10 | 14.64 | 14.10 | 14.60 | 14.60 | 4,000 |
Sept 27, 2022 | 13.43 | 13.83 | 13.28 | 13.83 | 13.83 | 19,800 |
Sept 26, 2022 | 13.69 | 13.92 | 13.25 | 13.26 | 13.26 | 9,900 |
Sept 23, 2022 | 14.41 | 14.41 | 13.75 | 13.75 | 13.75 | 13,800 |
Sept 22, 2022 | 15.10 | 15.25 | 14.81 | 14.81 | 14.81 | 4,600 |
Sept 21, 2022 | 15.78 | 15.92 | 14.98 | 14.98 | 14.98 | 9,300 |
Sept 20, 2022 | 15.87 | 15.87 | 15.35 | 15.63 | 15.63 | 4,500 |
Sept 19, 2022 | 15.46 | 16.05 | 15.46 | 16.05 | 16.05 | 4,800 |
Sept 16, 2022 | 15.80 | 15.88 | 15.61 | 15.88 | 15.88 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |