Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 14.04 | 14.04 | 13.90 | 13.94 | 13.94 | 472,600 |
Feb 01, 2023 | 14.26 | 14.37 | 14.15 | 14.34 | 14.34 | 267,800 |
Jan 31, 2023 | 14.36 | 14.45 | 14.33 | 14.44 | 14.44 | 458,100 |
Jan 30, 2023 | 14.34 | 14.43 | 14.28 | 14.28 | 14.28 | 662,200 |
Jan 27, 2023 | 14.07 | 14.09 | 13.93 | 14.00 | 14.00 | 710,900 |
Jan 26, 2023 | 14.19 | 14.27 | 14.08 | 14.27 | 14.27 | 343,400 |
Jan 25, 2023 | 14.21 | 14.32 | 14.17 | 14.23 | 14.23 | 809,400 |
Jan 24, 2023 | 14.37 | 14.41 | 14.25 | 14.31 | 14.31 | 853,100 |
Jan 23, 2023 | 14.57 | 14.64 | 14.51 | 14.62 | 14.62 | 1,157,600 |
Jan 20, 2023 | 14.60 | 14.70 | 14.57 | 14.70 | 14.70 | 459,500 |
Jan 19, 2023 | 14.56 | 14.76 | 14.40 | 14.75 | 14.75 | 1,548,800 |
Jan 18, 2023 | 14.85 | 14.87 | 14.56 | 14.57 | 14.57 | 1,274,100 |
Jan 17, 2023 | 14.84 | 14.99 | 14.83 | 14.97 | 14.97 | 817,700 |
Jan 13, 2023 | 14.79 | 14.99 | 14.79 | 14.99 | 14.99 | 954,000 |
Jan 12, 2023 | 14.56 | 14.74 | 14.52 | 14.71 | 14.71 | 680,200 |
Jan 11, 2023 | 14.75 | 14.77 | 14.60 | 14.62 | 14.62 | 280,100 |
Jan 10, 2023 | 14.59 | 14.60 | 14.50 | 14.59 | 14.59 | 463,900 |
Jan 09, 2023 | 14.56 | 14.64 | 14.52 | 14.52 | 14.52 | 618,800 |
Jan 06, 2023 | 14.13 | 14.46 | 14.13 | 14.44 | 14.44 | 631,600 |
Jan 05, 2023 | 14.28 | 14.28 | 14.00 | 14.13 | 14.13 | 380,900 |
Jan 04, 2023 | 14.06 | 14.09 | 13.97 | 14.06 | 14.06 | 370,600 |
Jan 03, 2023 | 14.08 | 14.22 | 13.97 | 14.10 | 14.10 | 1,454,700 |
Dec 30, 2022 | 13.69 | 14.26 | 13.69 | 14.09 | 14.09 | 314,100 |
Dec 29, 2022 | 14.05 | 14.11 | 14.01 | 14.06 | 14.06 | 494,700 |
Dec 28, 2022 | 14.04 | 14.11 | 13.97 | 14.03 | 14.03 | 462,200 |
Dec 27, 2022 | 13.81 | 14.20 | 13.81 | 13.92 | 13.92 | 529,000 |
Dec 23, 2022 | 13.87 | 14.07 | 13.86 | 14.07 | 14.07 | 791,800 |
Dec 22, 2022 | 13.85 | 13.93 | 13.80 | 13.87 | 13.87 | 692,900 |
Dec 21, 2022 | 13.73 | 14.04 | 13.73 | 14.01 | 14.01 | 469,100 |
Dec 20, 2022 | 14.08 | 14.10 | 13.89 | 13.97 | 13.97 | 548,700 |
Dec 19, 2022 | 14.11 | 14.20 | 14.08 | 14.11 | 14.11 | 1,190,900 |
Dec 16, 2022 | 14.01 | 14.15 | 14.01 | 14.10 | 14.10 | 381,500 |
Dec 15, 2022 | 14.37 | 14.41 | 14.15 | 14.18 | 14.18 | 636,100 |
Dec 14, 2022 | 14.40 | 14.65 | 14.40 | 14.56 | 14.56 | 895,400 |
Dec 13, 2022 | 14.70 | 14.75 | 14.43 | 14.45 | 14.45 | 649,500 |
Dec 12, 2022 | 14.52 | 14.54 | 14.28 | 14.42 | 14.42 | 1,238,900 |
Dec 09, 2022 | 14.48 | 14.61 | 14.42 | 14.42 | 14.42 | 792,300 |
Dec 08, 2022 | 14.44 | 14.57 | 14.41 | 14.54 | 14.54 | 518,200 |
Dec 07, 2022 | 14.66 | 14.73 | 14.55 | 14.64 | 14.64 | 451,900 |
Dec 06, 2022 | 14.66 | 14.78 | 14.54 | 14.59 | 14.59 | 1,010,900 |
Dec 05, 2022 | 14.84 | 14.93 | 14.64 | 14.66 | 14.66 | 1,527,300 |
Dec 02, 2022 | 14.87 | 15.13 | 14.86 | 15.05 | 15.05 | 444,300 |
Dec 01, 2022 | 15.01 | 15.08 | 14.95 | 15.00 | 15.00 | 481,100 |
Nov 30, 2022 | 14.58 | 14.68 | 14.33 | 14.62 | 14.62 | 379,800 |
Nov 29, 2022 | 14.44 | 14.51 | 14.39 | 14.41 | 14.41 | 398,600 |
Nov 28, 2022 | 14.50 | 14.64 | 14.43 | 14.48 | 14.48 | 868,900 |
Nov 25, 2022 | 14.46 | 14.52 | 14.42 | 14.47 | 14.47 | 1,612,600 |
Nov 23, 2022 | 14.26 | 14.40 | 14.25 | 14.36 | 14.36 | 378,900 |
Nov 22, 2022 | 14.12 | 14.28 | 14.12 | 14.24 | 14.24 | 494,900 |
Nov 21, 2022 | 14.04 | 14.24 | 13.99 | 14.22 | 14.22 | 1,253,700 |
Nov 18, 2022 | 13.96 | 14.13 | 13.93 | 14.08 | 14.08 | 9,123,400 |
Nov 17, 2022 | 13.73 | 13.98 | 13.52 | 13.98 | 13.98 | 2,875,400 |
Nov 16, 2022 | 13.84 | 14.00 | 13.78 | 13.83 | 13.83 | 2,078,200 |
Nov 15, 2022 | 13.58 | 13.64 | 13.48 | 13.60 | 13.60 | 4,537,700 |
Nov 14, 2022 | 13.35 | 13.39 | 13.24 | 13.24 | 13.24 | 1,953,500 |
Nov 11, 2022 | 13.10 | 13.22 | 12.99 | 13.18 | 13.18 | 2,208,100 |
Nov 10, 2022 | 13.33 | 13.43 | 13.25 | 13.42 | 13.42 | 891,300 |
Nov 09, 2022 | 12.87 | 13.00 | 12.81 | 12.85 | 12.85 | 391,900 |
Nov 08, 2022 | 13.01 | 13.23 | 12.97 | 13.08 | 13.08 | 745,500 |
Nov 07, 2022 | 12.92 | 13.03 | 12.89 | 13.00 | 13.00 | 856,100 |
Nov 04, 2022 | 12.85 | 13.08 | 12.79 | 13.07 | 13.07 | 830,200 |
Nov 03, 2022 | 12.79 | 12.89 | 12.76 | 12.84 | 12.84 | 731,300 |
Nov 02, 2022 | 13.13 | 13.39 | 13.03 | 13.04 | 13.04 | 368,400 |
Nov 01, 2022 | 13.40 | 13.44 | 13.13 | 13.18 | 13.18 | 1,042,900 |
Oct 31, 2022 | 13.37 | 13.42 | 13.25 | 13.27 | 13.27 | 981,900 |
Oct 28, 2022 | 13.06 | 13.26 | 13.00 | 13.21 | 13.21 | 797,200 |
Oct 27, 2022 | 12.85 | 12.99 | 12.81 | 12.88 | 12.88 | 1,243,300 |
Oct 26, 2022 | 13.03 | 13.32 | 13.02 | 13.24 | 13.24 | 603,000 |
Oct 25, 2022 | 13.51 | 13.73 | 13.51 | 13.62 | 13.62 | 637,200 |
Oct 24, 2022 | 13.42 | 13.56 | 13.36 | 13.44 | 13.44 | 852,500 |
Oct 21, 2022 | 13.23 | 13.44 | 13.19 | 13.42 | 13.42 | 425,100 |
Oct 20, 2022 | 13.38 | 13.44 | 13.18 | 13.21 | 13.21 | 1,148,500 |
Oct 19, 2022 | 13.23 | 13.32 | 13.19 | 13.29 | 13.29 | 2,279,100 |
Oct 18, 2022 | 13.23 | 13.33 | 13.19 | 13.25 | 13.25 | 1,608,700 |
Oct 17, 2022 | 13.21 | 13.30 | 13.14 | 13.15 | 13.15 | 1,280,000 |
Oct 14, 2022 | 13.19 | 13.20 | 12.89 | 12.91 | 12.91 | 860,300 |
Oct 13, 2022 | 12.71 | 13.13 | 12.71 | 13.07 | 13.07 | 782,700 |
Oct 12, 2022 | 12.96 | 13.15 | 12.93 | 13.07 | 13.07 | 1,141,700 |
Oct 11, 2022 | 13.14 | 13.20 | 12.83 | 12.91 | 12.91 | 955,300 |
Oct 10, 2022 | 13.00 | 13.11 | 12.97 | 13.03 | 13.03 | 888,600 |
Oct 07, 2022 | 13.27 | 13.29 | 13.02 | 13.07 | 13.07 | 1,026,500 |
Oct 06, 2022 | 13.31 | 13.34 | 13.19 | 13.24 | 13.24 | 1,089,000 |
Oct 05, 2022 | 13.48 | 13.54 | 13.30 | 13.45 | 13.45 | 1,115,800 |
Oct 04, 2022 | 13.70 | 13.74 | 13.60 | 13.65 | 13.65 | 1,950,400 |
Oct 03, 2022 | 13.49 | 13.50 | 13.34 | 13.46 | 13.46 | 1,029,000 |
Sept 30, 2022 | 13.38 | 13.45 | 13.24 | 13.29 | 13.29 | 1,841,400 |
Sept 29, 2022 | 13.42 | 13.59 | 13.35 | 13.56 | 13.56 | 2,574,800 |
Sept 28, 2022 | 12.98 | 13.29 | 12.94 | 13.27 | 13.27 | 983,800 |
Sept 27, 2022 | 13.44 | 13.44 | 12.99 | 13.07 | 13.07 | 2,033,800 |
Sept 26, 2022 | 13.50 | 13.57 | 13.18 | 13.22 | 13.22 | 790,600 |
Sept 23, 2022 | 13.42 | 13.79 | 13.09 | 13.23 | 13.23 | 905,000 |
Sept 22, 2022 | 14.10 | 14.29 | 13.90 | 13.98 | 13.98 | 1,024,200 |
Sept 21, 2022 | 14.25 | 14.65 | 14.14 | 14.15 | 14.15 | 718,400 |
Sept 20, 2022 | 14.54 | 14.54 | 14.30 | 14.38 | 14.38 | 1,204,600 |
Sept 19, 2022 | 14.23 | 14.55 | 14.21 | 14.50 | 14.50 | 742,400 |
Sept 16, 2022 | 14.45 | 14.59 | 14.40 | 14.48 | 14.48 | 619,400 |
Sept 15, 2022 | 14.82 | 14.87 | 14.73 | 14.77 | 14.77 | 574,300 |
Sept 14, 2022 | 15.11 | 15.19 | 15.03 | 15.05 | 15.05 | 2,605,100 |
Sept 13, 2022 | 15.35 | 15.44 | 15.13 | 15.13 | 15.13 | 247,500 |
Sept 12, 2022 | 15.61 | 15.68 | 15.54 | 15.54 | 15.54 | 651,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |