Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | - | - | - | - | - | - |
Jan 27, 2023 | 16.73 | 17.08 | 16.72 | 16.99 | 16.99 | 2,337,600 |
Jan 26, 2023 | 16.86 | 16.92 | 16.74 | 16.89 | 16.89 | 2,010,200 |
Jan 25, 2023 | 16.76 | 16.89 | 16.69 | 16.78 | 16.78 | 2,445,600 |
Jan 24, 2023 | 16.84 | 17.05 | 16.84 | 16.91 | 16.91 | 2,059,300 |
Jan 23, 2023 | 16.77 | 17.32 | 16.72 | 17.26 | 17.26 | 2,878,400 |
Jan 20, 2023 | 16.34 | 16.52 | 16.28 | 16.52 | 16.52 | 1,834,100 |
Jan 19, 2023 | 16.24 | 16.32 | 16.04 | 16.10 | 16.10 | 5,256,800 |
Jan 18, 2023 | 16.76 | 16.82 | 16.38 | 16.40 | 16.40 | 2,014,800 |
Jan 17, 2023 | 16.62 | 16.76 | 16.37 | 16.68 | 16.68 | 3,854,700 |
Jan 13, 2023 | 16.98 | 17.33 | 16.95 | 17.30 | 17.30 | 2,065,900 |
Jan 12, 2023 | 17.09 | 17.27 | 16.85 | 17.20 | 17.20 | 3,163,300 |
Jan 11, 2023 | 16.87 | 16.95 | 16.71 | 16.87 | 16.87 | 2,466,300 |
Jan 10, 2023 | 16.28 | 16.57 | 16.27 | 16.55 | 16.55 | 2,637,300 |
Jan 09, 2023 | 16.64 | 16.68 | 16.26 | 16.27 | 16.27 | 3,159,300 |
Jan 06, 2023 | 16.11 | 16.52 | 15.91 | 16.47 | 16.47 | 2,559,900 |
Jan 05, 2023 | 16.09 | 16.14 | 15.99 | 16.03 | 16.03 | 2,114,100 |
Jan 04, 2023 | 16.08 | 16.29 | 16.02 | 16.26 | 16.26 | 2,942,700 |
Jan 03, 2023 | 15.53 | 15.69 | 15.46 | 15.64 | 15.64 | 2,513,100 |
Dec 30, 2022 | 15.03 | 15.09 | 14.87 | 14.99 | 14.99 | 1,739,000 |
Dec 29, 2022 | 14.91 | 15.27 | 14.84 | 15.25 | 15.25 | 1,596,900 |
Dec 28, 2022 | 14.87 | 15.00 | 14.63 | 14.65 | 14.65 | 2,226,100 |
Dec 27, 2022 | 14.83 | 15.00 | 14.67 | 14.90 | 14.90 | 2,079,100 |
Dec 23, 2022 | 14.75 | 14.96 | 14.61 | 14.91 | 14.91 | 6,086,100 |
Dec 22, 2022 | 14.26 | 14.48 | 14.13 | 14.47 | 14.47 | 6,149,600 |
Dec 21, 2022 | 13.79 | 14.04 | 13.75 | 14.02 | 14.02 | 3,154,600 |
Dec 20, 2022 | 13.10 | 13.29 | 12.96 | 13.19 | 13.19 | 3,246,500 |
Dec 19, 2022 | 13.53 | 13.60 | 13.36 | 13.43 | 13.43 | 2,861,000 |
Dec 16, 2022 | 13.83 | 13.89 | 13.48 | 13.61 | 13.61 | 3,826,900 |
Dec 15, 2022 | 14.36 | 14.38 | 13.85 | 13.88 | 13.88 | 4,627,400 |
Dec 14, 2022 | 14.67 | 14.81 | 14.48 | 14.61 | 14.61 | 2,967,500 |
Dec 13, 2022 | 14.77 | 14.86 | 14.44 | 14.57 | 14.57 | 3,591,000 |
Dec 12, 2022 | 14.11 | 14.17 | 13.94 | 14.17 | 14.17 | 2,029,500 |
Dec 09, 2022 | 14.22 | 14.37 | 14.14 | 14.15 | 14.15 | 2,548,500 |
Dec 08, 2022 | 13.90 | 14.08 | 13.77 | 13.98 | 13.98 | 5,564,000 |
Dec 07, 2022 | 14.25 | 14.43 | 14.17 | 14.20 | 14.20 | 4,290,500 |
Dec 06, 2022 | 14.59 | 14.59 | 14.11 | 14.20 | 14.20 | 3,005,800 |
Dec 05, 2022 | 15.12 | 15.17 | 14.79 | 14.94 | 14.94 | 3,615,000 |
Dec 02, 2022 | 15.08 | 15.28 | 14.99 | 15.27 | 15.27 | 3,919,500 |
Dec 01, 2022 | 15.12 | 15.32 | 14.90 | 14.99 | 14.99 | 3,760,700 |
Nov 30, 2022 | 14.82 | 15.07 | 14.50 | 15.04 | 15.04 | 4,220,800 |
Nov 29, 2022 | 14.49 | 14.72 | 14.44 | 14.57 | 14.57 | 2,132,600 |
Nov 28, 2022 | 14.75 | 14.84 | 14.39 | 14.42 | 14.42 | 2,455,600 |
Nov 25, 2022 | 14.56 | 14.86 | 14.56 | 14.77 | 14.77 | 1,959,700 |
Nov 23, 2022 | 14.09 | 14.31 | 14.06 | 14.29 | 14.29 | 1,720,100 |
Nov 22, 2022 | 14.02 | 14.10 | 13.94 | 14.08 | 14.08 | 2,305,700 |
Nov 21, 2022 | 13.82 | 14.09 | 13.81 | 14.06 | 14.06 | 2,271,200 |
Nov 18, 2022 | 14.09 | 14.20 | 13.97 | 14.11 | 14.11 | 2,179,600 |
Nov 17, 2022 | 14.12 | 14.37 | 14.08 | 14.27 | 14.27 | 1,953,800 |
Nov 16, 2022 | 14.73 | 14.77 | 14.54 | 14.61 | 14.61 | 2,594,200 |
Nov 15, 2022 | 14.95 | 15.13 | 14.67 | 14.86 | 14.86 | 2,602,000 |
Nov 14, 2022 | 15.16 | 15.19 | 14.92 | 14.93 | 14.93 | 3,188,600 |
Nov 11, 2022 | 14.79 | 15.10 | 14.65 | 15.04 | 15.04 | 3,724,100 |
Nov 10, 2022 | 13.65 | 14.10 | 13.59 | 14.10 | 14.10 | 3,549,300 |
Nov 09, 2022 | 12.88 | 12.98 | 12.68 | 12.68 | 12.68 | 1,933,000 |
Nov 08, 2022 | 13.03 | 13.20 | 12.93 | 13.05 | 13.05 | 2,854,200 |
Nov 07, 2022 | 12.97 | 13.05 | 12.81 | 13.02 | 13.02 | 2,530,200 |
Nov 04, 2022 | 12.20 | 12.62 | 12.17 | 12.59 | 12.59 | 3,405,300 |
Nov 03, 2022 | 12.15 | 12.15 | 11.75 | 11.75 | 11.75 | 3,232,200 |
Nov 02, 2022 | 12.91 | 13.05 | 12.57 | 12.58 | 12.58 | 2,506,000 |
Nov 01, 2022 | 12.99 | 13.19 | 12.94 | 13.03 | 13.03 | 2,208,800 |
Oct 31, 2022 | 12.67 | 12.76 | 12.61 | 12.65 | 12.65 | 2,894,100 |
Oct 28, 2022 | 12.46 | 12.66 | 12.41 | 12.64 | 12.64 | 2,874,000 |
Oct 27, 2022 | 12.98 | 13.06 | 12.69 | 12.71 | 12.71 | 3,889,700 |
Oct 26, 2022 | 12.87 | 13.39 | 12.84 | 13.24 | 13.24 | 4,080,700 |
Oct 25, 2022 | 12.58 | 13.08 | 12.57 | 12.99 | 12.99 | 4,595,600 |
Oct 24, 2022 | 12.83 | 13.02 | 12.74 | 12.89 | 12.89 | 4,220,400 |
Oct 21, 2022 | 12.88 | 13.17 | 12.77 | 13.07 | 13.07 | 5,364,000 |
Oct 20, 2022 | 13.26 | 13.59 | 13.22 | 13.27 | 13.27 | 7,535,600 |
Oct 19, 2022 | 13.49 | 13.49 | 13.12 | 13.21 | 13.21 | 4,050,800 |
Oct 18, 2022 | 13.82 | 14.06 | 13.80 | 13.96 | 13.96 | 3,465,100 |
Oct 17, 2022 | 13.52 | 13.75 | 13.51 | 13.69 | 13.69 | 4,595,700 |
Oct 14, 2022 | 13.35 | 13.45 | 13.01 | 13.08 | 13.08 | 5,024,200 |
Oct 13, 2022 | 13.03 | 13.90 | 12.97 | 13.74 | 13.74 | 3,448,100 |
Oct 12, 2022 | 13.13 | 13.33 | 13.04 | 13.17 | 13.17 | 4,118,900 |
Oct 11, 2022 | 15.00 | 15.22 | 14.76 | 14.91 | 14.91 | 1,946,500 |
Oct 10, 2022 | 15.16 | 15.18 | 14.90 | 15.03 | 15.03 | 2,178,700 |
Oct 07, 2022 | 15.26 | 15.33 | 14.94 | 15.01 | 15.01 | 2,489,500 |
Oct 06, 2022 | 15.94 | 15.98 | 15.70 | 15.77 | 15.77 | 2,327,700 |
Oct 05, 2022 | 15.94 | 16.24 | 15.76 | 16.09 | 16.09 | 2,468,700 |
Oct 04, 2022 | 16.08 | 16.50 | 16.04 | 16.47 | 16.47 | 3,091,300 |
Oct 03, 2022 | 15.35 | 15.68 | 15.21 | 15.51 | 15.51 | 2,703,300 |
Sept 30, 2022 | 15.45 | 15.69 | 15.37 | 15.39 | 15.39 | 1,912,100 |
Sept 29, 2022 | 15.14 | 15.35 | 15.00 | 15.33 | 15.33 | 2,501,100 |
Sept 28, 2022 | 14.90 | 15.37 | 14.79 | 15.31 | 15.31 | 2,868,300 |
Sept 27, 2022 | 15.30 | 15.41 | 14.83 | 14.94 | 14.94 | 3,417,200 |
Sept 26, 2022 | 15.61 | 15.77 | 15.44 | 15.52 | 15.52 | 2,820,800 |
Sept 23, 2022 | 16.07 | 16.11 | 15.68 | 15.86 | 15.86 | 2,737,700 |
Sept 22, 2022 | 16.75 | 16.77 | 16.49 | 16.56 | 16.56 | 2,332,800 |
Sept 21, 2022 | 17.12 | 17.29 | 16.84 | 16.84 | 16.84 | 2,113,200 |
Sept 20, 2022 | 17.77 | 17.82 | 17.45 | 17.60 | 17.60 | 1,979,300 |
Sept 19, 2022 | 17.85 | 18.18 | 17.70 | 18.15 | 18.15 | 2,334,600 |
Sept 16, 2022 | 17.49 | 18.16 | 17.36 | 17.97 | 17.97 | 5,465,400 |
Sept 15, 2022 | 17.60 | 18.08 | 17.58 | 17.65 | 17.65 | 3,732,200 |
Sept 14, 2022 | 17.37 | 17.37 | 17.18 | 17.30 | 17.30 | 2,711,800 |
Sept 13, 2022 | 18.06 | 18.23 | 17.69 | 17.71 | 17.71 | 3,603,400 |
Sept 12, 2022 | 18.40 | 18.55 | 18.34 | 18.42 | 18.42 | 3,823,200 |
Sept 09, 2022 | 17.99 | 18.11 | 17.93 | 17.96 | 17.96 | 1,265,500 |
Sept 08, 2022 | 17.13 | 17.62 | 17.08 | 17.54 | 17.54 | 2,524,300 |
Sept 07, 2022 | 17.02 | 17.50 | 17.01 | 17.43 | 17.43 | 2,654,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |