Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 18.36 | 18.52 | 17.85 | 17.88 | 17.88 | 1,031,000 |
27 Jan 2023 | 17.78 | 18.82 | 17.78 | 18.69 | 18.69 | 1,462,900 |
26 Jan 2023 | 17.96 | 18.13 | 17.44 | 17.88 | 17.88 | 1,752,000 |
25 Jan 2023 | 16.97 | 17.60 | 16.66 | 17.54 | 17.54 | 1,281,500 |
24 Jan 2023 | 17.21 | 17.69 | 17.19 | 17.26 | 17.26 | 998,600 |
23 Jan 2023 | 16.93 | 17.55 | 16.86 | 17.54 | 17.54 | 1,404,000 |
20 Jan 2023 | 16.11 | 16.88 | 16.01 | 16.83 | 16.83 | 1,198,400 |
19 Jan 2023 | 16.05 | 16.25 | 15.80 | 15.99 | 15.99 | 466,800 |
18 Jan 2023 | 16.93 | 17.20 | 16.35 | 16.37 | 16.37 | 897,500 |
17 Jan 2023 | 16.41 | 16.83 | 16.19 | 16.80 | 16.80 | 1,075,300 |
13 Jan 2023 | 15.66 | 16.39 | 15.66 | 16.34 | 16.34 | 1,076,800 |
12 Jan 2023 | 15.60 | 15.95 | 15.09 | 15.94 | 15.94 | 1,124,700 |
11 Jan 2023 | 15.30 | 15.50 | 15.10 | 15.50 | 15.50 | 475,600 |
10 Jan 2023 | 14.92 | 15.27 | 14.81 | 15.24 | 15.24 | 667,700 |
09 Jan 2023 | 14.70 | 15.26 | 14.70 | 14.97 | 14.97 | 652,100 |
06 Jan 2023 | 14.21 | 14.55 | 13.82 | 14.45 | 14.45 | 419,300 |
05 Jan 2023 | 14.40 | 14.43 | 14.06 | 14.20 | 14.20 | 507,200 |
04 Jan 2023 | 14.41 | 14.91 | 14.31 | 14.79 | 14.79 | 1,427,800 |
03 Jan 2023 | 14.61 | 14.81 | 14.01 | 14.17 | 14.17 | 692,100 |
30 Dec 2022 | 14.01 | 14.30 | 13.94 | 14.27 | 14.27 | 827,600 |
29 Dec 2022 | 13.79 | 14.32 | 13.74 | 14.28 | 14.28 | 937,400 |
28 Dec 2022 | 13.66 | 13.80 | 13.51 | 13.59 | 13.59 | 718,000 |
27 Dec 2022 | 13.85 | 13.91 | 13.50 | 13.69 | 13.69 | 773,400 |
23 Dec 2022 | 14.00 | 14.09 | 13.76 | 13.99 | 13.99 | 869,100 |
22 Dec 2022 | 14.33 | 14.33 | 13.69 | 14.04 | 14.04 | 1,108,200 |
21 Dec 2022 | 14.41 | 14.64 | 14.19 | 14.47 | 14.47 | 757,200 |
20 Dec 2022 | 14.18 | 14.61 | 14.10 | 14.29 | 14.29 | 481,500 |
19 Dec 2022 | 14.55 | 14.62 | 14.22 | 14.27 | 14.27 | 543,800 |
16 Dec 2022 | 14.73 | 14.85 | 14.37 | 14.58 | 14.58 | 673,100 |
15 Dec 2022 | 15.15 | 15.30 | 14.76 | 14.81 | 14.81 | 996,100 |
14 Dec 2022 | 15.57 | 15.93 | 15.38 | 15.59 | 15.59 | 1,007,200 |
13 Dec 2022 | 16.47 | 16.74 | 15.46 | 15.60 | 15.60 | 1,117,500 |
12 Dec 2022 | 15.19 | 15.50 | 15.11 | 15.50 | 15.50 | 538,700 |
09 Dec 2022 | 15.30 | 15.61 | 15.23 | 15.26 | 15.26 | 613,500 |
08 Dec 2022 | 15.18 | 15.57 | 14.88 | 15.42 | 15.42 | 860,600 |
07 Dec 2022 | 15.04 | 15.24 | 14.89 | 15.03 | 15.03 | 1,228,100 |
06 Dec 2022 | 15.66 | 15.68 | 15.06 | 15.19 | 15.19 | 712,900 |
05 Dec 2022 | 16.42 | 16.58 | 15.57 | 15.65 | 15.65 | 576,900 |
02 Dec 2022 | 16.07 | 16.61 | 16.07 | 16.56 | 16.56 | 604,700 |
01 Dec 2022 | 16.37 | 16.54 | 16.05 | 16.42 | 16.42 | 756,200 |
30 Nov 2022 | 15.29 | 16.25 | 15.24 | 16.23 | 16.23 | 1,344,000 |
29 Nov 2022 | 15.39 | 15.63 | 15.15 | 15.19 | 15.19 | 534,600 |
28 Nov 2022 | 15.52 | 15.89 | 15.25 | 15.29 | 15.29 | 627,100 |
25 Nov 2022 | 15.66 | 15.66 | 15.50 | 15.60 | 15.60 | 1,001,200 |
23 Nov 2022 | 15.34 | 15.79 | 15.18 | 15.74 | 15.74 | 782,600 |
22 Nov 2022 | 15.09 | 15.30 | 14.80 | 15.26 | 15.26 | 1,014,200 |
21 Nov 2022 | 15.49 | 15.49 | 14.84 | 15.04 | 15.04 | 1,404,100 |
18 Nov 2022 | 16.19 | 16.19 | 15.53 | 15.63 | 15.63 | 713,300 |
17 Nov 2022 | 15.78 | 16.06 | 15.52 | 15.89 | 15.89 | 503,200 |
16 Nov 2022 | 16.75 | 16.87 | 16.13 | 16.23 | 16.23 | 1,721,300 |
15 Nov 2022 | 17.21 | 17.47 | 16.91 | 17.06 | 17.06 | 1,203,700 |
14 Nov 2022 | 16.72 | 16.83 | 16.33 | 16.49 | 16.49 | 1,127,200 |
11 Nov 2022 | 15.74 | 17.10 | 15.62 | 16.97 | 16.97 | 2,199,700 |
10 Nov 2022 | 15.44 | 15.94 | 15.14 | 15.86 | 15.86 | 1,749,200 |
09 Nov 2022 | 14.76 | 14.76 | 14.09 | 14.13 | 14.13 | 1,640,000 |
08 Nov 2022 | 15.30 | 15.71 | 14.71 | 15.07 | 15.07 | 1,165,900 |
07 Nov 2022 | 15.49 | 15.62 | 15.16 | 15.36 | 15.36 | 684,200 |
04 Nov 2022 | 15.90 | 16.03 | 14.92 | 15.26 | 15.26 | 1,265,900 |
03 Nov 2022 | 15.43 | 16.24 | 15.41 | 15.73 | 15.73 | 1,079,300 |
02 Nov 2022 | 16.62 | 16.81 | 15.70 | 15.74 | 15.74 | 1,032,000 |
01 Nov 2022 | 17.14 | 17.32 | 16.63 | 16.66 | 16.66 | 1,011,000 |
31 Oct 2022 | 16.64 | 16.98 | 16.54 | 16.67 | 16.67 | 849,000 |
28 Oct 2022 | 16.43 | 16.76 | 16.14 | 16.76 | 16.76 | 1,069,200 |
27 Oct 2022 | 16.39 | 16.84 | 16.30 | 16.48 | 16.48 | 815,500 |
26 Oct 2022 | 16.07 | 16.86 | 16.00 | 16.17 | 16.17 | 1,120,100 |
25 Oct 2022 | 15.51 | 16.38 | 15.51 | 16.34 | 16.34 | 836,800 |
24 Oct 2022 | 15.48 | 15.49 | 14.84 | 15.40 | 15.40 | 996,300 |
21 Oct 2022 | 15.11 | 15.56 | 14.80 | 15.54 | 15.54 | 679,100 |
20 Oct 2022 | 15.09 | 15.78 | 15.08 | 15.20 | 15.20 | 530,600 |
19 Oct 2022 | 15.48 | 15.59 | 15.02 | 15.13 | 15.13 | 576,500 |
18 Oct 2022 | 16.14 | 16.27 | 15.38 | 15.64 | 15.64 | 909,600 |
17 Oct 2022 | 15.09 | 15.68 | 15.06 | 15.52 | 15.52 | 1,134,900 |
14 Oct 2022 | 15.48 | 15.74 | 14.45 | 14.45 | 14.45 | 850,600 |
13 Oct 2022 | 14.50 | 15.43 | 14.19 | 15.22 | 15.22 | 1,360,300 |
12 Oct 2022 | 15.06 | 15.35 | 14.77 | 15.30 | 15.30 | 1,260,900 |
11 Oct 2022 | 15.42 | 15.57 | 14.72 | 15.14 | 15.14 | 1,117,800 |
10 Oct 2022 | 16.02 | 16.02 | 15.25 | 15.46 | 15.46 | 1,158,600 |
07 Oct 2022 | 16.37 | 16.46 | 15.82 | 15.93 | 15.93 | 902,900 |
06 Oct 2022 | 16.86 | 17.27 | 16.66 | 16.83 | 16.83 | 644,600 |
05 Oct 2022 | 16.70 | 17.08 | 16.45 | 16.92 | 16.92 | 897,200 |
04 Oct 2022 | 16.38 | 17.19 | 16.38 | 17.15 | 17.15 | 1,458,900 |
03 Oct 2022 | 15.60 | 15.94 | 15.20 | 15.77 | 15.77 | 816,300 |
30 Sept 2022 | 15.28 | 16.00 | 15.26 | 15.39 | 15.39 | 648,400 |
29 Sept 2022 | 15.70 | 15.80 | 15.16 | 15.37 | 15.37 | 1,278,400 |
28 Sept 2022 | 15.45 | 16.26 | 15.42 | 16.18 | 16.18 | 1,021,300 |
27 Sept 2022 | 15.75 | 16.03 | 15.23 | 15.49 | 15.49 | 796,500 |
26 Sept 2022 | 15.47 | 15.93 | 15.23 | 15.26 | 15.26 | 722,700 |
23 Sept 2022 | 15.61 | 15.77 | 15.21 | 15.48 | 15.48 | 943,900 |
22 Sept 2022 | 16.52 | 16.64 | 15.74 | 15.81 | 15.81 | 1,060,100 |
21 Sept 2022 | 16.87 | 17.39 | 16.52 | 16.53 | 16.53 | 857,500 |
20 Sept 2022 | 17.03 | 17.18 | 16.76 | 16.85 | 16.85 | 2,043,900 |
19 Sept 2022 | 17.00 | 17.32 | 16.87 | 17.30 | 17.30 | 836,700 |
16 Sept 2022 | 17.71 | 17.72 | 17.19 | 17.32 | 17.32 | 741,000 |
15 Sept 2022 | 17.87 | 18.78 | 17.80 | 18.20 | 18.20 | 876,900 |
14 Sept 2022 | 17.68 | 18.13 | 17.44 | 18.13 | 18.13 | 639,300 |
13 Sept 2022 | 17.79 | 18.22 | 17.67 | 17.74 | 17.74 | 1,150,100 |
12 Sept 2022 | 18.75 | 19.09 | 18.65 | 19.03 | 19.03 | 676,900 |
09 Sept 2022 | 17.90 | 18.56 | 17.90 | 18.49 | 18.49 | 567,300 |
08 Sept 2022 | 16.79 | 17.59 | 16.67 | 17.58 | 17.58 | 558,300 |
07 Sept 2022 | 16.38 | 17.15 | 16.32 | 17.13 | 17.13 | 1,322,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |