Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jan 2023 | 16.27 | 16.36 | 16.16 | 16.28 | 16.28 | 854,436 |
19 Jan 2023 | 16.17 | 16.27 | 16.02 | 16.18 | 16.18 | 914,871 |
18 Jan 2023 | 16.08 | 16.14 | 15.91 | 16.07 | 16.07 | 704,024 |
17 Jan 2023 | 16.26 | 16.26 | 15.90 | 16.00 | 16.00 | 775,587 |
16 Jan 2023 | 15.99 | 16.16 | 15.93 | 16.07 | 16.07 | 1,082,497 |
13 Jan 2023 | 15.96 | 16.09 | 15.80 | 15.90 | 15.90 | 1,064,498 |
12 Jan 2023 | 15.83 | 16.14 | 15.60 | 15.96 | 15.96 | 1,128,539 |
11 Jan 2023 | 16.21 | 16.21 | 15.82 | 15.83 | 15.83 | 814,208 |
10 Jan 2023 | 16.13 | 16.22 | 16.00 | 16.07 | 16.07 | 834,879 |
09 Jan 2023 | 16.11 | 16.32 | 16.05 | 16.12 | 16.12 | 871,934 |
06 Jan 2023 | 15.98 | 16.28 | 15.90 | 16.05 | 16.05 | 1,016,167 |
05 Jan 2023 | 15.97 | 16.05 | 15.79 | 16.00 | 16.00 | 741,290 |
04 Jan 2023 | 15.76 | 15.98 | 15.71 | 15.85 | 15.85 | 535,780 |
03 Jan 2023 | 15.40 | 15.78 | 15.28 | 15.76 | 15.76 | 632,399 |
30 Dec 2022 | 15.28 | 15.45 | 15.23 | 15.38 | 15.38 | 368,645 |
29 Dec 2022 | 15.30 | 15.44 | 15.04 | 15.22 | 15.22 | 416,704 |
28 Dec 2022 | 15.60 | 15.60 | 15.20 | 15.27 | 15.27 | 506,900 |
27 Dec 2022 | 15.60 | 15.74 | 15.40 | 15.58 | 15.58 | 754,773 |
26 Dec 2022 | 14.87 | 15.65 | 14.85 | 15.59 | 15.59 | 1,140,467 |
23 Dec 2022 | 14.91 | 14.91 | 14.60 | 14.82 | 14.82 | 807,258 |
22 Dec 2022 | 15.49 | 15.58 | 14.80 | 14.91 | 14.91 | 1,689,560 |
21 Dec 2022 | 15.88 | 15.91 | 15.33 | 15.39 | 15.39 | 1,429,317 |
20 Dec 2022 | 16.00 | 16.06 | 15.70 | 15.88 | 15.88 | 601,896 |
19 Dec 2022 | 16.20 | 16.36 | 16.01 | 16.08 | 16.08 | 697,691 |
16 Dec 2022 | 16.45 | 16.45 | 16.20 | 16.38 | 16.38 | 812,417 |
15 Dec 2022 | 16.28 | 16.50 | 16.18 | 16.47 | 16.47 | 761,482 |
14 Dec 2022 | 16.39 | 16.55 | 16.22 | 16.28 | 16.28 | 966,703 |
13 Dec 2022 | 16.73 | 16.73 | 16.36 | 16.39 | 16.39 | 1,229,737 |
12 Dec 2022 | 16.39 | 17.92 | 16.38 | 16.73 | 16.73 | 2,935,392 |
09 Dec 2022 | 16.27 | 16.30 | 16.14 | 16.29 | 16.29 | 1,188,353 |
08 Dec 2022 | 16.58 | 16.58 | 16.20 | 16.22 | 16.22 | 1,936,505 |
07 Dec 2022 | 16.88 | 16.88 | 16.30 | 16.55 | 16.55 | 2,297,005 |
06 Dec 2022 | 17.18 | 17.25 | 17.00 | 17.08 | 17.08 | 951,760 |
05 Dec 2022 | 17.17 | 17.30 | 16.99 | 17.13 | 17.13 | 1,059,520 |
02 Dec 2022 | 17.18 | 17.30 | 17.09 | 17.16 | 17.16 | 578,543 |
01 Dec 2022 | 17.07 | 17.30 | 17.06 | 17.19 | 17.19 | 639,068 |
30 Nov 2022 | 17.05 | 17.18 | 16.89 | 16.95 | 16.95 | 548,890 |
29 Nov 2022 | 16.79 | 17.10 | 16.78 | 17.05 | 17.05 | 658,343 |
28 Nov 2022 | 16.97 | 16.97 | 16.72 | 16.79 | 16.79 | 661,382 |
25 Nov 2022 | 17.35 | 17.38 | 16.98 | 17.08 | 17.08 | 799,816 |
24 Nov 2022 | 17.30 | 17.41 | 17.15 | 17.32 | 17.32 | 587,469 |
23 Nov 2022 | 17.56 | 17.77 | 17.07 | 17.29 | 17.29 | 893,959 |
22 Nov 2022 | 17.80 | 17.93 | 17.52 | 17.55 | 17.55 | 760,616 |
21 Nov 2022 | 17.86 | 17.95 | 17.60 | 17.93 | 17.93 | 552,855 |
18 Nov 2022 | 17.98 | 18.13 | 17.82 | 17.82 | 17.82 | 1,203,000 |
17 Nov 2022 | 18.34 | 18.34 | 17.90 | 17.97 | 17.97 | 1,510,552 |
16 Nov 2022 | 18.27 | 18.36 | 18.14 | 18.35 | 18.35 | 970,481 |
15 Nov 2022 | 17.67 | 18.27 | 17.58 | 18.27 | 18.27 | 1,505,074 |
14 Nov 2022 | 17.98 | 18.00 | 17.58 | 17.66 | 17.66 | 1,146,933 |
11 Nov 2022 | 18.34 | 18.40 | 17.95 | 17.98 | 17.98 | 1,351,141 |
10 Nov 2022 | 18.06 | 18.20 | 17.97 | 18.07 | 18.07 | 981,942 |
09 Nov 2022 | 18.43 | 18.46 | 18.06 | 18.15 | 18.15 | 684,315 |
08 Nov 2022 | 18.21 | 18.53 | 18.05 | 18.20 | 18.20 | 970,376 |
07 Nov 2022 | 18.56 | 18.65 | 18.20 | 18.44 | 18.44 | 1,396,371 |
04 Nov 2022 | 18.33 | 18.62 | 18.18 | 18.42 | 18.42 | 1,578,716 |
03 Nov 2022 | 18.15 | 18.40 | 18.03 | 18.30 | 18.30 | 1,139,055 |
02 Nov 2022 | 17.78 | 18.52 | 17.70 | 18.36 | 18.36 | 2,558,937 |
01 Nov 2022 | 16.83 | 17.80 | 16.53 | 17.78 | 17.78 | 2,547,300 |
31 Oct 2022 | 17.03 | 17.25 | 16.76 | 16.87 | 16.87 | 1,097,278 |
28 Oct 2022 | 17.40 | 17.57 | 16.91 | 17.06 | 17.06 | 1,417,603 |
27 Oct 2022 | 17.95 | 18.27 | 17.89 | 17.90 | 17.90 | 885,688 |
26 Oct 2022 | 17.56 | 18.28 | 17.56 | 18.13 | 18.13 | 1,644,240 |
25 Oct 2022 | 17.46 | 17.60 | 16.98 | 17.45 | 17.45 | 1,376,137 |
24 Oct 2022 | 17.75 | 17.99 | 17.30 | 17.46 | 17.46 | 1,180,368 |
21 Oct 2022 | 17.60 | 17.85 | 17.42 | 17.77 | 17.77 | 1,135,215 |
20 Oct 2022 | 17.42 | 17.74 | 17.08 | 17.47 | 17.47 | 1,752,032 |
19 Oct 2022 | 17.90 | 17.90 | 17.60 | 17.61 | 17.61 | 936,751 |
18 Oct 2022 | 17.98 | 18.06 | 17.74 | 17.90 | 17.90 | 984,242 |
17 Oct 2022 | 17.66 | 17.92 | 17.51 | 17.78 | 17.78 | 1,271,315 |
14 Oct 2022 | 17.70 | 17.80 | 17.50 | 17.66 | 17.66 | 1,376,747 |
13 Oct 2022 | 17.07 | 17.91 | 17.04 | 17.72 | 17.72 | 1,587,572 |
12 Oct 2022 | 16.53 | 17.22 | 16.12 | 17.18 | 17.18 | 1,069,034 |
11 Oct 2022 | 16.51 | 16.82 | 16.42 | 16.58 | 16.58 | 457,787 |
10 Oct 2022 | 16.93 | 17.00 | 16.31 | 16.45 | 16.45 | 843,702 |
30 Sept 2022 | 17.00 | 17.14 | 16.73 | 16.83 | 16.83 | 896,236 |
29 Sept 2022 | 16.90 | 17.18 | 16.70 | 17.03 | 17.03 | 1,162,509 |
28 Sept 2022 | 17.60 | 17.60 | 16.61 | 16.70 | 16.70 | 1,302,170 |
27 Sept 2022 | 17.96 | 18.38 | 17.19 | 17.33 | 17.33 | 2,252,820 |
26 Sept 2022 | 17.25 | 17.25 | 16.82 | 16.88 | 16.88 | 1,050,871 |
23 Sept 2022 | 17.11 | 17.41 | 16.58 | 17.25 | 17.25 | 1,853,116 |
22 Sept 2022 | 17.03 | 17.36 | 16.81 | 17.04 | 17.04 | 693,027 |
21 Sept 2022 | 17.01 | 17.28 | 16.74 | 17.15 | 17.15 | 919,707 |
20 Sept 2022 | 16.42 | 17.12 | 16.42 | 17.01 | 17.01 | 1,685,989 |
19 Sept 2022 | 16.29 | 16.95 | 16.29 | 16.35 | 16.35 | 1,263,672 |
16 Sept 2022 | 17.35 | 17.37 | 16.59 | 16.66 | 16.66 | 2,417,104 |
15 Sept 2022 | 18.23 | 18.28 | 17.22 | 17.35 | 17.35 | 2,038,540 |
14 Sept 2022 | 18.40 | 18.60 | 18.01 | 18.13 | 18.13 | 1,261,708 |
13 Sept 2022 | 18.86 | 18.98 | 18.55 | 18.66 | 18.66 | 950,706 |
09 Sept 2022 | 18.62 | 18.89 | 18.49 | 18.63 | 18.63 | 762,951 |
08 Sept 2022 | 18.98 | 19.29 | 18.59 | 18.81 | 18.81 | 1,383,150 |
07 Sept 2022 | 18.79 | 19.08 | 18.52 | 18.98 | 18.98 | 1,393,347 |
06 Sept 2022 | 18.66 | 18.73 | 18.11 | 18.60 | 18.60 | 1,111,860 |
05 Sept 2022 | 18.96 | 19.23 | 18.39 | 18.45 | 18.45 | 1,633,245 |
02 Sept 2022 | 18.30 | 19.19 | 18.05 | 18.96 | 18.96 | 1,960,044 |
01 Sept 2022 | 18.60 | 18.67 | 18.05 | 18.19 | 18.19 | 1,532,928 |
31 Aug 2022 | 19.50 | 19.50 | 18.33 | 18.47 | 18.47 | 2,809,947 |
30 Aug 2022 | 19.55 | 19.99 | 19.28 | 19.28 | 19.28 | 1,340,990 |
29 Aug 2022 | 18.50 | 19.75 | 17.98 | 19.63 | 19.63 | 3,066,333 |
26 Aug 2022 | 19.21 | 19.43 | 18.65 | 18.68 | 18.68 | 2,196,449 |
25 Aug 2022 | 19.69 | 19.93 | 18.96 | 19.15 | 19.15 | 2,832,908 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |