Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 18.400 | 18.400 | 17.460 | 17.600 | 17.600 | 15,514,004 |
02 Feb 2023 | 18.820 | 19.200 | 18.180 | 18.460 | 18.460 | 29,376,537 |
01 Feb 2023 | 17.540 | 18.240 | 17.220 | 18.200 | 18.200 | 12,035,680 |
31 Jan 2023 | 17.720 | 18.140 | 17.340 | 17.480 | 17.480 | 12,767,255 |
30 Jan 2023 | 18.320 | 18.340 | 17.680 | 17.720 | 17.720 | 10,694,184 |
27 Jan 2023 | 18.780 | 18.800 | 18.240 | 18.600 | 18.600 | 3,900,838 |
26 Jan 2023 | 17.680 | 18.680 | 17.680 | 18.460 | 18.460 | 9,810,299 |
20 Jan 2023 | 17.580 | 17.740 | 17.180 | 17.720 | 17.720 | 6,064,436 |
19 Jan 2023 | 16.900 | 17.420 | 16.800 | 17.400 | 17.400 | 6,277,199 |
18 Jan 2023 | 17.020 | 17.220 | 16.700 | 17.000 | 17.000 | 7,637,136 |
17 Jan 2023 | 17.240 | 17.240 | 16.780 | 17.020 | 17.020 | 8,533,226 |
16 Jan 2023 | 16.520 | 17.540 | 16.160 | 17.240 | 17.240 | 21,170,253 |
13 Jan 2023 | 16.420 | 16.500 | 16.040 | 16.480 | 16.480 | 8,135,842 |
12 Jan 2023 | 16.400 | 16.440 | 15.920 | 16.320 | 16.320 | 5,616,726 |
11 Jan 2023 | 16.600 | 16.740 | 16.000 | 16.240 | 16.240 | 7,403,219 |
10 Jan 2023 | 16.580 | 17.000 | 16.280 | 16.340 | 16.340 | 9,119,200 |
09 Jan 2023 | 15.980 | 16.820 | 15.900 | 16.420 | 16.420 | 9,556,548 |
06 Jan 2023 | 16.380 | 16.380 | 15.800 | 15.900 | 15.900 | 7,868,955 |
05 Jan 2023 | 15.860 | 16.460 | 15.600 | 16.220 | 16.220 | 13,240,586 |
04 Jan 2023 | 14.900 | 15.640 | 14.800 | 15.620 | 15.620 | 7,683,200 |
03 Jan 2023 | 14.840 | 14.840 | 14.300 | 14.800 | 14.800 | 5,531,788 |
30 Dec 2022 | 14.920 | 15.040 | 14.760 | 14.900 | 14.900 | 1,565,370 |
29 Dec 2022 | 15.060 | 15.060 | 14.660 | 14.860 | 14.860 | 6,233,600 |
28 Dec 2022 | 15.220 | 15.460 | 15.100 | 15.340 | 15.340 | 5,001,600 |
23 Dec 2022 | 14.820 | 15.500 | 14.820 | 15.220 | 15.220 | 4,857,556 |
22 Dec 2022 | 14.600 | 15.060 | 14.600 | 14.960 | 14.960 | 4,260,859 |
21 Dec 2022 | 14.420 | 14.700 | 14.340 | 14.600 | 14.600 | 4,856,400 |
20 Dec 2022 | 14.700 | 14.700 | 14.200 | 14.440 | 14.440 | 2,712,286 |
19 Dec 2022 | 14.720 | 15.200 | 14.520 | 14.640 | 14.640 | 6,694,040 |
16 Dec 2022 | 14.520 | 14.940 | 14.520 | 14.800 | 14.800 | 8,367,787 |
15 Dec 2022 | 15.040 | 15.260 | 14.720 | 14.820 | 14.820 | 2,693,825 |
14 Dec 2022 | 15.100 | 15.400 | 14.960 | 15.040 | 15.040 | 5,535,538 |
13 Dec 2022 | 15.320 | 15.320 | 15.080 | 15.160 | 15.160 | 6,115,393 |
12 Dec 2022 | 14.920 | 15.380 | 14.740 | 15.320 | 15.320 | 15,039,350 |
09 Dec 2022 | 14.800 | 15.120 | 14.680 | 15.100 | 15.100 | 8,333,607 |
08 Dec 2022 | 14.980 | 15.080 | 14.580 | 14.920 | 14.920 | 11,802,000 |
07 Dec 2022 | 15.500 | 15.700 | 14.760 | 14.760 | 14.760 | 10,581,388 |
06 Dec 2022 | 15.160 | 15.640 | 15.160 | 15.360 | 15.360 | 6,229,942 |
05 Dec 2022 | 14.700 | 15.560 | 14.680 | 15.520 | 15.520 | 14,028,967 |
02 Dec 2022 | 14.700 | 14.700 | 14.100 | 14.380 | 14.380 | 7,535,017 |
01 Dec 2022 | 14.860 | 15.500 | 14.640 | 14.700 | 14.700 | 13,905,245 |
30 Nov 2022 | 14.380 | 14.540 | 13.980 | 14.540 | 14.540 | 18,162,081 |
29 Nov 2022 | 13.520 | 14.360 | 13.380 | 14.260 | 14.260 | 10,626,941 |
28 Nov 2022 | 13.260 | 13.440 | 13.020 | 13.320 | 13.320 | 3,474,800 |
25 Nov 2022 | 13.780 | 13.940 | 13.560 | 13.700 | 13.700 | 4,257,205 |
24 Nov 2022 | 13.660 | 13.760 | 13.540 | 13.660 | 13.660 | 5,800,311 |
23 Nov 2022 | 13.420 | 13.740 | 13.160 | 13.520 | 13.520 | 7,664,000 |
22 Nov 2022 | 13.280 | 13.680 | 13.160 | 13.400 | 13.400 | 6,795,528 |
21 Nov 2022 | 13.580 | 13.580 | 13.060 | 13.320 | 13.320 | 4,148,115 |
18 Nov 2022 | 13.960 | 14.260 | 13.420 | 13.480 | 13.480 | 6,251,585 |
17 Nov 2022 | 13.580 | 13.840 | 13.360 | 13.740 | 13.740 | 5,143,631 |
16 Nov 2022 | 14.380 | 14.400 | 13.680 | 13.800 | 13.800 | 7,579,366 |
15 Nov 2022 | 13.580 | 14.440 | 13.340 | 14.380 | 14.380 | 17,786,621 |
14 Nov 2022 | 13.380 | 13.980 | 13.200 | 13.600 | 13.600 | 21,589,855 |
11 Nov 2022 | 12.180 | 13.000 | 12.180 | 13.000 | 13.000 | 15,485,122 |
10 Nov 2022 | 11.880 | 12.000 | 11.700 | 11.760 | 11.760 | 6,224,798 |
09 Nov 2022 | 12.180 | 12.220 | 11.960 | 12.080 | 12.080 | 5,963,945 |
08 Nov 2022 | 12.300 | 12.340 | 11.960 | 12.060 | 12.060 | 3,800,400 |
07 Nov 2022 | 11.880 | 12.320 | 11.700 | 12.200 | 12.200 | 9,475,459 |
04 Nov 2022 | 11.300 | 12.040 | 11.260 | 11.780 | 11.780 | 11,521,224 |
03 Nov 2022 | 11.560 | 11.560 | 11.140 | 11.300 | 11.300 | 4,674,730 |
02 Nov 2022 | 11.460 | 11.700 | 11.340 | 11.640 | 11.640 | 4,065,834 |
01 Nov 2022 | 11.000 | 11.460 | 10.960 | 11.360 | 11.360 | 8,027,200 |
31 Oct 2022 | 10.720 | 11.240 | 10.640 | 10.920 | 10.920 | 8,850,000 |
28 Oct 2022 | 11.140 | 11.140 | 10.500 | 10.720 | 10.720 | 7,812,206 |
27 Oct 2022 | 11.200 | 11.420 | 11.080 | 11.140 | 11.140 | 4,721,200 |
26 Oct 2022 | 11.040 | 11.320 | 10.900 | 11.120 | 11.120 | 7,243,195 |
25 Oct 2022 | 10.720 | 11.160 | 10.320 | 10.900 | 10.900 | 9,496,259 |
24 Oct 2022 | 11.900 | 11.920 | 10.500 | 10.640 | 10.640 | 15,558,299 |
21 Oct 2022 | 11.980 | 12.160 | 11.620 | 11.800 | 11.800 | 8,961,630 |
20 Oct 2022 | 11.580 | 11.860 | 11.260 | 11.700 | 11.700 | 12,091,298 |
19 Oct 2022 | 11.600 | 11.880 | 11.500 | 11.560 | 11.560 | 6,413,360 |
18 Oct 2022 | 11.740 | 11.860 | 11.600 | 11.700 | 11.700 | 4,724,325 |
17 Oct 2022 | 11.300 | 11.820 | 11.260 | 11.620 | 11.620 | 6,912,000 |
14 Oct 2022 | 11.060 | 11.760 | 11.060 | 11.340 | 11.340 | 8,941,496 |
13 Oct 2022 | 10.960 | 11.060 | 10.780 | 10.900 | 10.900 | 7,290,196 |
12 Oct 2022 | 11.000 | 11.280 | 10.840 | 11.000 | 11.000 | 9,361,021 |
11 Oct 2022 | 11.240 | 11.420 | 11.000 | 11.120 | 11.120 | 7,916,271 |
10 Oct 2022 | 11.280 | 11.560 | 11.080 | 11.240 | 11.240 | 6,621,546 |
07 Oct 2022 | 11.380 | 11.400 | 11.140 | 11.280 | 11.280 | 2,729,332 |
06 Oct 2022 | 11.620 | 11.680 | 11.420 | 11.440 | 11.440 | 4,201,600 |
05 Oct 2022 | 11.460 | 11.860 | 11.120 | 11.820 | 11.820 | 6,848,389 |
03 Oct 2022 | 11.100 | 11.260 | 10.940 | 10.980 | 10.980 | 4,720,564 |
30 Sept 2022 | 11.240 | 11.500 | 11.220 | 11.420 | 11.420 | 4,406,516 |
29 Sept 2022 | 11.880 | 12.120 | 11.120 | 11.180 | 11.180 | 7,380,073 |
28 Sept 2022 | 12.020 | 12.100 | 11.820 | 11.860 | 11.860 | 7,262,407 |
27 Sept 2022 | 11.800 | 12.080 | 11.700 | 12.040 | 12.040 | 6,019,760 |
26 Sept 2022 | 12.240 | 12.240 | 11.720 | 11.980 | 11.980 | 12,459,538 |
23 Sept 2022 | 12.660 | 12.740 | 12.160 | 12.240 | 12.240 | 13,619,322 |
22 Sept 2022 | 12.580 | 12.740 | 12.520 | 12.700 | 12.700 | 9,277,616 |
21 Sept 2022 | 12.900 | 12.980 | 12.700 | 12.840 | 12.840 | 4,932,000 |
20 Sept 2022 | 13.000 | 13.020 | 12.840 | 12.900 | 12.900 | 3,631,003 |
19 Sept 2022 | 12.880 | 13.000 | 12.720 | 12.940 | 12.940 | 5,798,703 |
16 Sept 2022 | 13.020 | 13.120 | 12.860 | 13.020 | 13.020 | 14,089,602 |
15 Sept 2022 | 13.260 | 13.400 | 13.020 | 13.180 | 13.180 | 8,363,723 |
14 Sept 2022 | 13.540 | 13.640 | 12.980 | 13.200 | 13.200 | 36,190,308 |
13 Sept 2022 | 14.440 | 14.700 | 14.240 | 14.340 | 14.340 | 7,815,058 |
09 Sept 2022 | 14.040 | 14.420 | 13.920 | 14.360 | 14.360 | 7,030,449 |
08 Sept 2022 | 13.940 | 14.120 | 13.840 | 13.960 | 13.960 | 4,852,779 |
07 Sept 2022 | 13.860 | 13.940 | 13.740 | 13.940 | 13.940 | 4,410,433 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |