Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 17.10 | 17.50 | 16.18 | 16.19 | 16.19 | 8,993,700 |
02 Feb 2023 | 17.45 | 17.69 | 17.08 | 17.56 | 17.56 | 5,893,300 |
01 Feb 2023 | 16.80 | 17.24 | 16.46 | 17.04 | 17.04 | 4,603,100 |
31 Jan 2023 | 16.57 | 16.95 | 16.57 | 16.89 | 16.89 | 4,770,300 |
30 Jan 2023 | 16.37 | 16.76 | 16.02 | 16.48 | 16.48 | 5,452,900 |
27 Jan 2023 | 16.28 | 16.95 | 16.17 | 16.71 | 16.71 | 4,864,500 |
26 Jan 2023 | 16.49 | 16.58 | 16.02 | 16.12 | 16.12 | 4,455,600 |
25 Jan 2023 | 16.00 | 16.09 | 15.17 | 16.08 | 16.08 | 8,197,300 |
24 Jan 2023 | 16.60 | 16.70 | 16.12 | 16.42 | 16.42 | 4,628,000 |
23 Jan 2023 | 16.82 | 17.25 | 16.66 | 16.69 | 16.69 | 5,745,900 |
20 Jan 2023 | 16.38 | 16.88 | 16.20 | 16.69 | 16.69 | 4,879,600 |
19 Jan 2023 | 16.82 | 16.91 | 16.06 | 16.20 | 16.20 | 7,450,100 |
18 Jan 2023 | 17.27 | 17.39 | 16.94 | 17.00 | 17.00 | 5,680,600 |
17 Jan 2023 | 16.93 | 17.18 | 16.74 | 17.00 | 17.00 | 3,621,800 |
13 Jan 2023 | 16.55 | 17.01 | 16.49 | 16.91 | 16.91 | 5,529,600 |
12 Jan 2023 | 17.46 | 17.63 | 16.81 | 16.91 | 16.91 | 6,233,300 |
11 Jan 2023 | 18.17 | 18.50 | 17.11 | 17.25 | 17.25 | 7,511,800 |
10 Jan 2023 | 17.96 | 18.42 | 17.73 | 18.13 | 18.13 | 8,494,800 |
09 Jan 2023 | 17.00 | 17.95 | 16.84 | 17.87 | 17.87 | 11,765,000 |
06 Jan 2023 | 15.96 | 16.95 | 15.84 | 16.71 | 16.71 | 8,116,800 |
05 Jan 2023 | 15.40 | 16.00 | 15.40 | 15.81 | 15.81 | 7,161,600 |
04 Jan 2023 | 15.27 | 15.73 | 15.02 | 15.63 | 15.63 | 8,263,200 |
03 Jan 2023 | 15.03 | 15.37 | 14.71 | 14.92 | 14.92 | 7,391,500 |
30 Dec 2022 | 14.31 | 14.72 | 14.10 | 14.71 | 14.71 | 11,063,700 |
29 Dec 2022 | 14.73 | 14.83 | 14.46 | 14.66 | 14.66 | 6,351,600 |
28 Dec 2022 | 15.02 | 15.15 | 14.52 | 14.60 | 14.60 | 5,791,100 |
27 Dec 2022 | 15.15 | 15.42 | 14.94 | 15.16 | 15.16 | 4,298,100 |
23 Dec 2022 | 15.46 | 15.55 | 15.06 | 15.13 | 15.13 | 3,996,900 |
22 Dec 2022 | 15.52 | 15.71 | 15.28 | 15.55 | 15.55 | 5,222,800 |
21 Dec 2022 | 15.97 | 16.10 | 15.73 | 15.76 | 15.76 | 5,352,800 |
20 Dec 2022 | 16.16 | 16.29 | 15.76 | 15.79 | 15.79 | 6,409,400 |
19 Dec 2022 | 16.31 | 16.77 | 16.24 | 16.40 | 16.40 | 7,052,900 |
16 Dec 2022 | 16.37 | 16.59 | 15.93 | 16.17 | 16.17 | 12,036,600 |
15 Dec 2022 | 16.96 | 17.06 | 16.29 | 16.29 | 16.29 | 7,594,200 |
14 Dec 2022 | 17.51 | 17.55 | 17.00 | 17.29 | 17.29 | 6,696,900 |
13 Dec 2022 | 18.37 | 18.50 | 17.26 | 17.55 | 17.55 | 10,319,900 |
12 Dec 2022 | 18.02 | 18.13 | 17.31 | 17.82 | 17.82 | 6,409,400 |
09 Dec 2022 | 17.77 | 18.53 | 17.77 | 18.13 | 18.13 | 6,414,500 |
08 Dec 2022 | 18.49 | 19.00 | 18.08 | 18.15 | 18.15 | 8,467,700 |
07 Dec 2022 | 17.82 | 18.27 | 17.65 | 18.12 | 18.12 | 9,452,400 |
06 Dec 2022 | 18.15 | 18.35 | 17.70 | 18.00 | 18.00 | 8,973,300 |
05 Dec 2022 | 18.83 | 19.09 | 17.80 | 17.91 | 17.91 | 22,892,700 |
02 Dec 2022 | 19.40 | 19.91 | 19.11 | 19.63 | 19.63 | 4,771,700 |
01 Dec 2022 | 19.16 | 20.10 | 19.10 | 19.89 | 19.89 | 7,454,600 |
30 Nov 2022 | 19.24 | 19.64 | 18.97 | 19.48 | 19.48 | 5,990,500 |
29 Nov 2022 | 19.39 | 19.50 | 18.94 | 18.96 | 18.96 | 3,786,300 |
28 Nov 2022 | 19.67 | 20.15 | 18.77 | 18.91 | 18.91 | 5,547,800 |
25 Nov 2022 | 19.38 | 19.99 | 19.20 | 19.73 | 19.73 | 2,962,000 |
23 Nov 2022 | 19.38 | 19.80 | 19.33 | 19.60 | 19.60 | 4,947,000 |
22 Nov 2022 | 19.46 | 19.56 | 18.83 | 19.28 | 19.28 | 4,222,000 |
21 Nov 2022 | 19.50 | 20.25 | 19.30 | 19.47 | 19.47 | 9,655,400 |
18 Nov 2022 | 19.56 | 19.80 | 19.17 | 19.69 | 19.69 | 8,816,800 |
17 Nov 2022 | 18.60 | 20.00 | 18.47 | 19.25 | 19.25 | 11,892,900 |
16 Nov 2022 | 18.60 | 19.12 | 18.07 | 19.08 | 19.08 | 9,779,600 |
15 Nov 2022 | 18.93 | 19.76 | 18.71 | 19.23 | 19.23 | 9,703,100 |
14 Nov 2022 | 18.85 | 19.10 | 17.43 | 18.09 | 18.09 | 12,942,000 |
11 Nov 2022 | 19.14 | 19.23 | 18.27 | 19.14 | 19.14 | 19,785,500 |
10 Nov 2022 | 19.00 | 20.37 | 18.64 | 19.97 | 19.97 | 27,252,600 |
09 Nov 2022 | 17.37 | 17.55 | 16.16 | 16.29 | 16.29 | 10,403,400 |
08 Nov 2022 | 18.06 | 18.08 | 17.29 | 17.52 | 17.52 | 7,575,600 |
07 Nov 2022 | 17.65 | 18.56 | 17.51 | 17.73 | 17.73 | 9,689,500 |
04 Nov 2022 | 17.74 | 18.22 | 16.99 | 17.06 | 17.06 | 6,478,700 |
03 Nov 2022 | 16.52 | 17.65 | 16.47 | 17.24 | 17.24 | 5,018,500 |
02 Nov 2022 | 17.33 | 17.53 | 16.74 | 16.77 | 16.77 | 4,356,600 |
01 Nov 2022 | 17.78 | 18.18 | 17.14 | 17.24 | 17.24 | 3,586,000 |
31 Oct 2022 | 16.95 | 17.42 | 16.92 | 17.27 | 17.27 | 3,473,400 |
28 Oct 2022 | 16.67 | 17.05 | 16.20 | 17.00 | 17.00 | 4,507,200 |
27 Oct 2022 | 16.56 | 17.21 | 16.25 | 16.91 | 16.91 | 5,220,900 |
26 Oct 2022 | 16.02 | 17.53 | 15.98 | 16.49 | 16.49 | 6,914,200 |
25 Oct 2022 | 15.73 | 16.37 | 15.60 | 16.17 | 16.17 | 6,388,300 |
24 Oct 2022 | 15.85 | 15.85 | 14.93 | 15.56 | 15.56 | 7,863,500 |
21 Oct 2022 | 16.19 | 16.19 | 15.23 | 15.99 | 15.99 | 8,266,300 |
20 Oct 2022 | 16.44 | 17.17 | 16.23 | 16.50 | 16.50 | 4,775,300 |
19 Oct 2022 | 16.46 | 16.85 | 16.36 | 16.54 | 16.54 | 6,288,800 |
18 Oct 2022 | 17.56 | 17.72 | 16.73 | 16.88 | 16.88 | 5,653,600 |
17 Oct 2022 | 17.36 | 17.48 | 16.81 | 16.86 | 16.86 | 6,419,900 |
14 Oct 2022 | 17.94 | 17.94 | 16.17 | 16.28 | 16.28 | 8,688,500 |
13 Oct 2022 | 17.02 | 17.88 | 16.55 | 17.62 | 17.62 | 9,264,500 |
12 Oct 2022 | 18.38 | 18.38 | 17.56 | 18.16 | 18.16 | 4,976,200 |
11 Oct 2022 | 18.85 | 18.94 | 17.58 | 18.44 | 18.44 | 6,530,200 |
10 Oct 2022 | 19.46 | 19.49 | 18.80 | 19.20 | 19.20 | 6,295,600 |
07 Oct 2022 | 20.69 | 20.91 | 19.35 | 19.56 | 19.56 | 14,211,100 |
06 Oct 2022 | 20.00 | 21.31 | 19.94 | 21.03 | 21.03 | 12,883,300 |
05 Oct 2022 | 19.19 | 20.00 | 18.95 | 19.85 | 19.85 | 9,889,100 |
04 Oct 2022 | 18.18 | 19.60 | 18.09 | 19.56 | 19.56 | 14,385,700 |
03 Oct 2022 | 16.83 | 17.56 | 16.41 | 17.48 | 17.48 | 5,648,000 |
30 Sept 2022 | 16.28 | 17.12 | 16.20 | 16.67 | 16.67 | 3,837,900 |
29 Sept 2022 | 17.13 | 17.39 | 16.15 | 16.30 | 16.30 | 4,296,000 |
28 Sept 2022 | 16.81 | 17.92 | 16.68 | 17.75 | 17.75 | 6,900,600 |
27 Sept 2022 | 16.85 | 17.48 | 16.76 | 16.80 | 16.80 | 10,713,600 |
26 Sept 2022 | 16.10 | 16.58 | 16.00 | 16.49 | 16.49 | 5,956,500 |
23 Sept 2022 | 16.46 | 16.60 | 15.99 | 16.08 | 16.08 | 5,953,500 |
22 Sept 2022 | 16.89 | 17.18 | 16.53 | 16.75 | 16.75 | 5,003,300 |
21 Sept 2022 | 17.82 | 17.93 | 16.91 | 16.99 | 16.99 | 3,657,600 |
20 Sept 2022 | 17.57 | 17.89 | 17.38 | 17.77 | 17.77 | 5,100,500 |
19 Sept 2022 | 17.50 | 17.76 | 17.30 | 17.64 | 17.64 | 3,640,300 |
16 Sept 2022 | 17.75 | 17.77 | 17.20 | 17.64 | 17.64 | 7,308,500 |
15 Sept 2022 | 17.79 | 18.86 | 17.69 | 18.32 | 18.32 | 5,938,100 |
14 Sept 2022 | 17.67 | 18.01 | 17.17 | 17.97 | 17.97 | 4,802,600 |
13 Sept 2022 | 17.76 | 18.00 | 17.51 | 17.62 | 17.62 | 3,956,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |