Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 18.63 | 18.84 | 18.63 | 18.82 | 18.82 | 9,800 |
26 Jan 2023 | 18.55 | 18.63 | 18.49 | 18.62 | 18.62 | 35,400 |
25 Jan 2023 | 18.55 | 18.55 | 18.50 | 18.55 | 18.55 | 14,800 |
20 Jan 2023 | 18.44 | 18.58 | 18.39 | 18.50 | 18.50 | 14,000 |
19 Jan 2023 | 18.43 | 18.43 | 18.33 | 18.33 | 18.33 | 2,800 |
18 Jan 2023 | 18.35 | 18.36 | 18.35 | 18.36 | 18.36 | 700 |
17 Jan 2023 | 18.32 | 18.39 | 18.32 | 18.33 | 18.33 | 3,200 |
16 Jan 2023 | 18.37 | 18.48 | 18.31 | 18.31 | 18.31 | 12,300 |
13 Jan 2023 | 18.40 | 18.57 | 18.33 | 18.33 | 18.33 | 17,600 |
12 Jan 2023 | 18.43 | 18.43 | 18.38 | 18.40 | 18.40 | 9,900 |
11 Jan 2023 | 18.49 | 18.50 | 18.43 | 18.43 | 18.43 | 7,400 |
10 Jan 2023 | 18.50 | 18.57 | 18.48 | 18.48 | 18.48 | 7,000 |
09 Jan 2023 | 18.49 | 18.61 | 18.49 | 18.61 | 18.61 | 19,000 |
06 Jan 2023 | 18.38 | 18.38 | 18.33 | 18.36 | 18.36 | 17,800 |
05 Jan 2023 | 18.32 | 18.45 | 18.32 | 18.38 | 18.38 | 6,200 |
04 Jan 2023 | 18.39 | 18.41 | 18.39 | 18.40 | 18.40 | 6,200 |
03 Jan 2023 | 18.50 | 18.50 | 18.39 | 18.39 | 18.39 | 6,000 |
30 Dec 2022 | 18.55 | 18.55 | 18.50 | 18.50 | 18.50 | 6,300 |
29 Dec 2022 | 18.30 | 18.52 | 18.30 | 18.52 | 18.52 | 2,200 |
28 Dec 2022 | 18.35 | 18.60 | 18.35 | 18.54 | 18.54 | 18,000 |
27 Dec 2022 | 18.33 | 18.33 | 18.27 | 18.27 | 18.27 | 1,400 |
23 Dec 2022 | 18.23 | 18.40 | 18.22 | 18.40 | 18.40 | 6,300 |
22 Dec 2022 | 18.29 | 18.29 | 18.20 | 18.20 | 18.20 | 700 |
21 Dec 2022 | 18.39 | 18.39 | 18.25 | 18.28 | 18.28 | 7,600 |
20 Dec 2022 | 18.03 | 18.30 | 18.03 | 18.11 | 18.11 | 5,400 |
19 Dec 2022 | 18.30 | 18.37 | 18.28 | 18.32 | 18.32 | 11,700 |
16 Dec 2022 | 18.26 | 18.37 | 18.15 | 18.30 | 18.30 | 22,600 |
15 Dec 2022 | 18.45 | 18.50 | 18.32 | 18.32 | 18.32 | 3,900 |
14 Dec 2022 | 18.48 | 18.56 | 18.40 | 18.45 | 18.45 | 9,000 |
13 Dec 2022 | 18.18 | 18.34 | 18.07 | 18.30 | 18.30 | 22,200 |
12 Dec 2022 | 18.20 | 18.31 | 18.18 | 18.18 | 18.18 | 1,600 |
09 Dec 2022 | 18.30 | 18.35 | 18.18 | 18.30 | 18.30 | 12,100 |
08 Dec 2022 | 18.45 | 18.45 | 18.27 | 18.40 | 18.40 | 5,900 |
07 Dec 2022 | 18.67 | 18.68 | 18.50 | 18.50 | 18.50 | 7,600 |
06 Dec 2022 | 18.59 | 18.80 | 18.59 | 18.66 | 18.66 | 13,600 |
05 Dec 2022 | 18.37 | 18.70 | 18.34 | 18.65 | 18.65 | 26,200 |
02 Dec 2022 | 18.15 | 18.51 | 18.12 | 18.33 | 18.33 | 12,200 |
01 Dec 2022 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 1,800 |
30 Nov 2022 | 18.00 | 18.13 | 17.97 | 18.03 | 18.03 | 30,200 |
29 Nov 2022 | 17.95 | 18.03 | 17.83 | 18.03 | 18.03 | 16,700 |
28 Nov 2022 | 17.95 | 17.95 | 17.93 | 17.95 | 17.95 | 10,400 |
25 Nov 2022 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 6,600 |
24 Nov 2022 | 17.98 | 18.04 | 17.98 | 18.00 | 18.00 | 4,800 |
23 Nov 2022 | 17.91 | 18.08 | 17.90 | 17.99 | 17.99 | 7,400 |
22 Nov 2022 | 17.90 | 17.90 | 17.82 | 17.90 | 17.90 | 2,800 |
21 Nov 2022 | 18.02 | 18.02 | 17.90 | 17.90 | 17.90 | 13,400 |
18 Nov 2022 | 18.03 | 18.03 | 17.91 | 18.02 | 18.02 | 25,900 |
17 Nov 2022 | 18.06 | 18.08 | 17.90 | 17.97 | 17.97 | 14,200 |
16 Nov 2022 | 18.09 | 18.10 | 17.98 | 18.00 | 18.00 | 25,200 |
15 Nov 2022 | 18.11 | 18.12 | 18.03 | 18.12 | 18.12 | 18,500 |
14 Nov 2022 | 18.06 | 18.15 | 18.06 | 18.11 | 18.11 | 19,300 |
11 Nov 2022 | 18.06 | 18.13 | 18.02 | 18.03 | 18.03 | 37,800 |
10 Nov 2022 | 18.15 | 18.15 | 18.10 | 18.13 | 18.13 | 15,800 |
09 Nov 2022 | 18.16 | 18.18 | 18.13 | 18.15 | 18.15 | 9,400 |
08 Nov 2022 | 18.20 | 18.20 | 18.18 | 18.20 | 18.20 | 5,500 |
07 Nov 2022 | 18.15 | 18.23 | 18.15 | 18.19 | 18.19 | 10,700 |
04 Nov 2022 | 18.20 | 18.21 | 18.14 | 18.15 | 18.15 | 23,000 |
03 Nov 2022 | 18.12 | 18.21 | 18.12 | 18.20 | 18.20 | 9,500 |
02 Nov 2022 | 18.07 | 18.37 | 18.06 | 18.16 | 18.16 | 12,800 |
01 Nov 2022 | 17.90 | 18.15 | 17.90 | 18.04 | 18.04 | 2,100 |
31 Oct 2022 | 18.20 | 18.32 | 17.90 | 17.90 | 17.90 | 14,000 |
28 Oct 2022 | 17.90 | 18.20 | 17.88 | 17.99 | 17.99 | 10,400 |
27 Oct 2022 | 17.69 | 17.87 | 17.68 | 17.87 | 17.87 | 2,500 |
26 Oct 2022 | 17.56 | 17.80 | 17.55 | 17.66 | 17.66 | 6,000 |
25 Oct 2022 | 17.79 | 17.80 | 17.65 | 17.70 | 17.70 | 7,600 |
21 Oct 2022 | 17.81 | 17.81 | 17.60 | 17.79 | 17.79 | 7,300 |
20 Oct 2022 | 17.60 | 17.90 | 17.60 | 17.81 | 17.81 | 2,900 |
19 Oct 2022 | 17.61 | 17.90 | 17.50 | 17.80 | 17.80 | 4,200 |
18 Oct 2022 | 17.80 | 17.80 | 17.61 | 17.61 | 17.61 | 300 |
17 Oct 2022 | 17.95 | 17.95 | 17.49 | 17.50 | 17.50 | 42,900 |
14 Oct 2022 | 18.27 | 18.27 | 17.98 | 17.98 | 17.98 | 8,000 |
13 Oct 2022 | 18.30 | 18.50 | 18.25 | 18.30 | 18.30 | 7,400 |
12 Oct 2022 | 18.50 | 18.50 | 18.26 | 18.34 | 18.34 | 11,200 |
11 Oct 2022 | 18.53 | 18.53 | 18.46 | 18.47 | 18.47 | 5,000 |
10 Oct 2022 | 18.60 | 18.65 | 18.50 | 18.53 | 18.53 | 3,700 |
07 Oct 2022 | 18.70 | 18.70 | 18.69 | 18.70 | 18.70 | 2,500 |
06 Oct 2022 | 18.54 | 18.78 | 18.48 | 18.74 | 18.74 | 7,500 |
05 Oct 2022 | 18.45 | 18.56 | 18.42 | 18.54 | 18.54 | 21,400 |
04 Oct 2022 | 18.62 | 18.64 | 18.44 | 18.44 | 18.44 | 20,900 |
03 Oct 2022 | 18.78 | 18.78 | 18.60 | 18.62 | 18.62 | 9,300 |
30 Sept 2022 | 18.96 | 18.96 | 18.78 | 18.78 | 18.78 | 16,100 |
29 Sept 2022 | 18.99 | 19.00 | 18.91 | 18.96 | 18.96 | 8,100 |
28 Sept 2022 | 19.09 | 19.09 | 18.94 | 18.94 | 18.94 | 24,700 |
27 Sept 2022 | 19.00 | 19.05 | 19.00 | 19.00 | 19.00 | 17,400 |
26 Sept 2022 | 19.15 | 19.15 | 19.01 | 19.07 | 19.07 | 13,900 |
23 Sept 2022 | 19.25 | 19.25 | 19.24 | 19.25 | 19.25 | 19,000 |
22 Sept 2022 | 19.22 | 19.28 | 19.22 | 19.24 | 19.24 | 5,200 |
21 Sept 2022 | 19.26 | 19.30 | 19.25 | 19.25 | 19.25 | 10,900 |
20 Sept 2022 | 19.25 | 19.28 | 19.25 | 19.27 | 19.27 | 2,300 |
19 Sept 2022 | 19.27 | 19.29 | 19.27 | 19.29 | 19.29 | 1,300 |
16 Sept 2022 | 19.28 | 19.29 | 19.25 | 19.29 | 19.29 | 14,300 |
15 Sept 2022 | 19.28 | 19.30 | 19.28 | 19.28 | 19.28 | 4,000 |
14 Sept 2022 | 19.32 | 19.35 | 19.28 | 19.28 | 19.28 | 5,000 |
13 Sept 2022 | 19.35 | 19.35 | 19.30 | 19.34 | 19.34 | 5,500 |
12 Sept 2022 | 19.27 | 19.34 | 19.27 | 19.30 | 19.30 | 5,700 |
09 Sept 2022 | 19.27 | 19.35 | 19.27 | 19.31 | 19.31 | 3,700 |
08 Sept 2022 | 19.35 | 19.39 | 19.30 | 19.39 | 19.39 | 1,900 |
07 Sept 2022 | 19.38 | 19.39 | 19.38 | 19.39 | 19.39 | 8,100 |
06 Sept 2022 | 19.36 | 19.36 | 19.28 | 19.35 | 19.35 | 3,300 |
05 Sept 2022 | 19.38 | 19.40 | 19.38 | 19.39 | 19.39 | 3,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |