Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 14.58 | 14.58 | 14.15 | 14.33 | 14.33 | 25,823 |
Jan 31, 2023 | 14.48 | 14.53 | 14.34 | 14.42 | 14.42 | 27,800 |
Jan 30, 2023 | 15.17 | 15.17 | 14.40 | 14.40 | 14.40 | 64,000 |
Jan 27, 2023 | 14.79 | 15.00 | 14.72 | 14.93 | 14.93 | 33,500 |
Jan 26, 2023 | 14.98 | 14.98 | 14.75 | 14.85 | 14.85 | 32,700 |
Jan 25, 2023 | 14.90 | 14.92 | 14.75 | 14.80 | 14.80 | 27,900 |
Jan 24, 2023 | 14.56 | 14.91 | 14.55 | 14.82 | 14.82 | 60,500 |
Jan 23, 2023 | 14.70 | 14.70 | 14.37 | 14.40 | 14.40 | 24,000 |
Jan 20, 2023 | 14.21 | 14.74 | 14.10 | 14.64 | 14.64 | 35,800 |
Jan 19, 2023 | 14.42 | 14.43 | 14.19 | 14.24 | 14.24 | 17,100 |
Jan 18, 2023 | 14.92 | 14.92 | 14.45 | 14.46 | 14.46 | 41,600 |
Jan 17, 2023 | 14.55 | 14.88 | 14.43 | 14.69 | 14.69 | 31,800 |
Jan 16, 2023 | 14.95 | 14.95 | 14.40 | 14.54 | 14.54 | 28,400 |
Jan 13, 2023 | 14.24 | 14.93 | 13.99 | 14.84 | 14.84 | 61,500 |
Jan 12, 2023 | 13.92 | 14.21 | 13.70 | 14.13 | 14.13 | 125,300 |
Jan 11, 2023 | 13.89 | 13.89 | 13.62 | 13.76 | 13.76 | 98,800 |
Jan 10, 2023 | 13.75 | 13.85 | 13.52 | 13.76 | 13.76 | 39,600 |
Jan 09, 2023 | 14.01 | 14.27 | 13.60 | 13.73 | 13.73 | 61,300 |
Jan 06, 2023 | 13.83 | 13.99 | 13.74 | 13.96 | 13.96 | 17,100 |
Jan 05, 2023 | 13.98 | 13.98 | 13.74 | 13.83 | 13.83 | 11,600 |
Jan 04, 2023 | 14.11 | 14.15 | 13.81 | 13.99 | 13.99 | 26,500 |
Jan 03, 2023 | 14.33 | 14.55 | 13.93 | 14.11 | 14.11 | 29,200 |
Dec 30, 2022 | 14.23 | 14.31 | 13.91 | 14.07 | 14.07 | 14,600 |
Dec 29, 2022 | 13.34 | 14.26 | 13.34 | 14.15 | 14.15 | 24,700 |
Dec 28, 2022 | 13.78 | 13.89 | 13.35 | 13.40 | 13.40 | 34,900 |
Dec 23, 2022 | 13.81 | 14.06 | 13.70 | 13.79 | 13.79 | 47,400 |
Dec 22, 2022 | 13.82 | 14.00 | 13.62 | 14.00 | 14.00 | 24,500 |
Dec 21, 2022 | 14.00 | 14.15 | 13.94 | 13.95 | 13.95 | 18,700 |
Dec 20, 2022 | 13.97 | 14.07 | 13.60 | 13.89 | 13.89 | 72,400 |
Dec 19, 2022 | 14.50 | 14.50 | 13.92 | 14.12 | 14.12 | 59,900 |
Dec 16, 2022 | 14.51 | 14.84 | 14.29 | 14.48 | 14.48 | 21,700 |
Dec 15, 2022 | 15.11 | 15.11 | 14.53 | 14.67 | 14.67 | 36,400 |
Dec 14, 2022 | 14.70 | 15.28 | 14.70 | 15.22 | 15.22 | 48,400 |
Dec 13, 2022 | 15.04 | 15.42 | 14.70 | 14.72 | 14.72 | 31,400 |
Dec 12, 2022 | 14.59 | 14.99 | 14.59 | 14.82 | 14.82 | 17,800 |
Dec 09, 2022 | 14.60 | 14.74 | 14.53 | 14.63 | 14.63 | 16,600 |
Dec 08, 2022 | 14.65 | 14.95 | 14.51 | 14.65 | 14.65 | 19,500 |
Dec 07, 2022 | 13.94 | 15.01 | 13.94 | 14.57 | 14.57 | 48,000 |
Dec 06, 2022 | 14.17 | 14.18 | 13.94 | 13.94 | 13.94 | 77,100 |
Dec 05, 2022 | 14.61 | 14.61 | 14.05 | 14.17 | 14.17 | 40,600 |
Dec 02, 2022 | 14.82 | 14.99 | 14.46 | 14.67 | 14.67 | 38,900 |
Dec 01, 2022 | 14.59 | 15.18 | 14.59 | 14.81 | 14.81 | 94,700 |
Nov 30, 2022 | 14.51 | 14.60 | 14.28 | 14.54 | 14.54 | 118,800 |
Nov 29, 2022 | 14.23 | 14.59 | 14.20 | 14.44 | 14.44 | 71,500 |
Nov 28, 2022 | 14.57 | 14.71 | 13.97 | 13.99 | 13.99 | 133,100 |
Nov 25, 2022 | 15.05 | 15.07 | 14.74 | 14.80 | 14.80 | 20,700 |
Nov 24, 2022 | 14.68 | 15.34 | 14.68 | 15.05 | 15.05 | 32,700 |
Nov 23, 2022 | 14.32 | 14.93 | 14.30 | 14.61 | 14.61 | 258,200 |
Nov 22, 2022 | 14.21 | 14.47 | 14.21 | 14.31 | 14.31 | 97,300 |
Nov 21, 2022 | 14.24 | 14.33 | 14.09 | 14.25 | 14.25 | 116,900 |
Nov 18, 2022 | 14.63 | 14.63 | 14.13 | 14.29 | 14.29 | 94,500 |
Nov 17, 2022 | 15.00 | 15.00 | 14.59 | 14.59 | 14.59 | 39,300 |
Nov 16, 2022 | 15.21 | 15.29 | 15.01 | 15.01 | 15.01 | 34,500 |
Nov 15, 2022 | 15.21 | 15.36 | 15.09 | 15.20 | 15.20 | 19,300 |
Nov 14, 2022 | 16.15 | 16.15 | 15.08 | 15.14 | 15.14 | 59,600 |
Nov 11, 2022 | 15.95 | 16.39 | 15.85 | 16.13 | 16.13 | 96,400 |
Nov 10, 2022 | 15.65 | 16.10 | 15.35 | 15.81 | 15.81 | 125,500 |
Nov 09, 2022 | 15.86 | 16.10 | 15.29 | 15.33 | 15.33 | 54,600 |
Nov 08, 2022 | 16.55 | 16.55 | 15.92 | 15.93 | 15.93 | 45,800 |
Nov 07, 2022 | 16.21 | 16.53 | 16.12 | 16.39 | 16.39 | 25,600 |
Nov 04, 2022 | 16.14 | 16.47 | 16.00 | 16.26 | 16.26 | 16,100 |
Nov 03, 2022 | 16.30 | 16.46 | 16.01 | 16.28 | 16.28 | 19,400 |
Nov 02, 2022 | 16.75 | 16.86 | 16.36 | 16.37 | 16.37 | 56,100 |
Nov 01, 2022 | 16.70 | 16.80 | 16.68 | 16.75 | 16.75 | 19,500 |
Oct 31, 2022 | 16.56 | 16.65 | 16.39 | 16.60 | 16.60 | 12,000 |
Oct 28, 2022 | 16.07 | 16.43 | 16.04 | 16.35 | 16.35 | 15,000 |
Oct 27, 2022 | 16.48 | 16.62 | 16.05 | 16.11 | 16.11 | 37,100 |
Oct 26, 2022 | 16.61 | 16.80 | 16.42 | 16.42 | 16.42 | 25,600 |
Oct 25, 2022 | 16.26 | 16.46 | 16.26 | 16.42 | 16.42 | 8,000 |
Oct 24, 2022 | 16.36 | 16.36 | 15.99 | 16.22 | 16.22 | 27,200 |
Oct 21, 2022 | 15.71 | 16.04 | 15.60 | 15.88 | 15.88 | 22,600 |
Oct 20, 2022 | 16.00 | 16.00 | 15.60 | 15.79 | 15.79 | 32,700 |
Oct 19, 2022 | 15.62 | 15.86 | 15.45 | 15.86 | 15.86 | 29,300 |
Oct 18, 2022 | 15.89 | 16.07 | 15.61 | 15.71 | 15.71 | 25,700 |
Oct 17, 2022 | 15.27 | 15.68 | 15.20 | 15.64 | 15.64 | 17,100 |
Oct 14, 2022 | 15.42 | 15.45 | 15.01 | 15.13 | 15.13 | 60,100 |
Oct 13, 2022 | 14.72 | 15.37 | 14.60 | 15.37 | 15.37 | 38,900 |
Oct 12, 2022 | 14.81 | 14.99 | 14.75 | 14.87 | 14.87 | 35,300 |
Oct 11, 2022 | 15.01 | 15.12 | 14.80 | 14.96 | 14.96 | 37,300 |
Oct 07, 2022 | 15.98 | 15.98 | 15.00 | 15.31 | 15.31 | 34,300 |
Oct 06, 2022 | 16.01 | 16.18 | 15.64 | 15.70 | 15.70 | 25,000 |
Oct 05, 2022 | 16.67 | 16.84 | 15.80 | 16.12 | 16.12 | 24,800 |
Oct 04, 2022 | 17.02 | 17.10 | 16.75 | 16.81 | 16.81 | 26,000 |
Oct 03, 2022 | 16.54 | 16.99 | 16.50 | 16.70 | 16.70 | 30,900 |
Sept 30, 2022 | 16.12 | 16.45 | 16.12 | 16.26 | 16.26 | 43,200 |
Sept 29, 2022 | 16.19 | 16.34 | 15.84 | 16.11 | 16.11 | 27,800 |
Sept 28, 2022 | 16.35 | 16.55 | 16.09 | 16.25 | 16.25 | 42,100 |
Sept 27, 2022 | 16.24 | 16.60 | 16.06 | 16.30 | 16.30 | 71,300 |
Sept 26, 2022 | 16.62 | 16.62 | 15.75 | 15.94 | 15.94 | 64,800 |
Sept 23, 2022 | 17.80 | 17.80 | 16.74 | 16.75 | 16.75 | 28,600 |
Sept 22, 2022 | 18.41 | 18.41 | 17.90 | 18.00 | 18.00 | 35,500 |
Sept 21, 2022 | 18.49 | 18.49 | 17.95 | 18.40 | 18.40 | 38,800 |
Sept 20, 2022 | 18.85 | 18.87 | 18.15 | 18.31 | 18.31 | 38,600 |
Sept 19, 2022 | 18.99 | 19.08 | 18.84 | 19.00 | 19.00 | 35,400 |
Sept 16, 2022 | 19.24 | 19.65 | 18.87 | 19.00 | 19.00 | 50,300 |
Sept 15, 2022 | 19.21 | 19.72 | 19.19 | 19.31 | 19.31 | 49,400 |
Sept 14, 2022 | 19.68 | 19.80 | 19.63 | 19.63 | 19.63 | 10,900 |
Sept 13, 2022 | 19.83 | 19.96 | 19.60 | 19.71 | 19.71 | 9,200 |
Sept 12, 2022 | 19.60 | 20.00 | 19.60 | 19.92 | 19.92 | 14,400 |
Sept 09, 2022 | 19.00 | 19.78 | 18.95 | 19.46 | 19.46 | 20,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |