Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 17.20 | 17.44 | 17.02 | 17.21 | 17.21 | 154,692 |
03 Feb 2023 | 17.27 | 17.68 | 17.22 | 17.29 | 17.29 | 494,000 |
02 Feb 2023 | 17.50 | 17.75 | 17.37 | 17.52 | 17.52 | 594,500 |
01 Feb 2023 | 17.15 | 17.57 | 17.02 | 17.41 | 17.41 | 325,100 |
31 Jan 2023 | 17.02 | 17.52 | 16.99 | 17.24 | 17.24 | 299,400 |
30 Jan 2023 | 17.09 | 17.27 | 17.03 | 17.11 | 17.11 | 109,900 |
27 Jan 2023 | 17.08 | 17.38 | 17.06 | 17.20 | 17.20 | 140,300 |
26 Jan 2023 | 16.80 | 17.15 | 16.80 | 17.13 | 17.13 | 135,700 |
25 Jan 2023 | 17.04 | 17.40 | 16.86 | 17.14 | 17.14 | 106,800 |
24 Jan 2023 | 17.22 | 17.30 | 16.90 | 17.01 | 17.01 | 163,600 |
23 Jan 2023 | 17.15 | 17.29 | 16.99 | 17.19 | 17.19 | 261,300 |
20 Jan 2023 | 17.10 | 17.44 | 16.92 | 17.12 | 17.12 | 223,100 |
19 Jan 2023 | 16.87 | 17.13 | 16.36 | 17.03 | 17.03 | 172,300 |
18 Jan 2023 | 17.15 | 17.34 | 16.61 | 16.77 | 16.77 | 369,600 |
17 Jan 2023 | 16.59 | 17.27 | 16.58 | 17.06 | 17.06 | 177,100 |
13 Jan 2023 | 16.39 | 16.70 | 16.26 | 16.59 | 16.59 | 100,000 |
12 Jan 2023 | 16.19 | 16.74 | 16.08 | 16.42 | 16.42 | 105,600 |
11 Jan 2023 | 16.03 | 16.28 | 15.91 | 16.17 | 16.17 | 193,400 |
10 Jan 2023 | 16.03 | 16.33 | 15.95 | 16.00 | 16.00 | 349,900 |
09 Jan 2023 | 16.22 | 16.38 | 16.06 | 16.16 | 16.16 | 272,300 |
06 Jan 2023 | 16.38 | 16.38 | 16.04 | 16.13 | 16.13 | 129,100 |
05 Jan 2023 | 16.30 | 16.66 | 16.01 | 16.27 | 16.27 | 236,900 |
04 Jan 2023 | 15.87 | 16.56 | 15.75 | 16.38 | 16.38 | 567,800 |
03 Jan 2023 | 15.54 | 15.95 | 15.51 | 15.72 | 15.72 | 316,100 |
30 Dec 2022 | 14.93 | 15.63 | 14.81 | 15.51 | 15.51 | 585,700 |
29 Dec 2022 | 14.84 | 15.31 | 14.84 | 15.00 | 15.00 | 194,900 |
28 Dec 2022 | 14.81 | 14.90 | 14.58 | 14.77 | 14.77 | 346,100 |
27 Dec 2022 | 14.62 | 14.98 | 14.45 | 14.85 | 14.85 | 405,900 |
23 Dec 2022 | 14.50 | 14.83 | 14.42 | 14.64 | 14.64 | 354,300 |
22 Dec 2022 | 14.67 | 14.67 | 14.37 | 14.55 | 14.55 | 960,700 |
21 Dec 2022 | 14.64 | 14.90 | 14.56 | 14.68 | 14.68 | 380,400 |
20 Dec 2022 | 14.76 | 14.94 | 14.51 | 14.54 | 14.54 | 251,000 |
19 Dec 2022 | 14.80 | 14.89 | 14.60 | 14.75 | 14.75 | 201,300 |
16 Dec 2022 | 15.14 | 15.33 | 14.79 | 14.87 | 14.87 | 1,559,800 |
15 Dec 2022 | 15.35 | 15.47 | 15.06 | 15.26 | 15.26 | 563,900 |
14 Dec 2022 | 15.92 | 16.04 | 15.34 | 15.49 | 15.49 | 279,100 |
13 Dec 2022 | 15.79 | 16.58 | 15.55 | 16.04 | 16.04 | 318,700 |
12 Dec 2022 | 15.21 | 15.56 | 15.21 | 15.36 | 15.36 | 372,200 |
09 Dec 2022 | 15.19 | 15.44 | 15.18 | 15.21 | 15.21 | 149,000 |
08 Dec 2022 | 15.29 | 15.51 | 15.19 | 15.25 | 15.25 | 389,000 |
07 Dec 2022 | 15.23 | 15.47 | 15.17 | 15.25 | 15.25 | 1,747,300 |
06 Dec 2022 | 15.15 | 15.30 | 15.08 | 15.19 | 15.19 | 682,800 |
05 Dec 2022 | 15.44 | 15.49 | 15.08 | 15.21 | 15.21 | 302,600 |
02 Dec 2022 | 15.42 | 15.66 | 15.33 | 15.48 | 15.48 | 275,700 |
01 Dec 2022 | 15.22 | 15.78 | 15.09 | 15.49 | 15.49 | 330,600 |
30 Nov 2022 | 14.56 | 15.18 | 14.49 | 15.13 | 15.13 | 484,600 |
29 Nov 2022 | 14.68 | 14.80 | 14.48 | 14.56 | 14.56 | 84,700 |
28 Nov 2022 | 14.91 | 15.04 | 14.65 | 14.66 | 14.66 | 110,700 |
25 Nov 2022 | 14.85 | 14.95 | 14.68 | 14.83 | 14.83 | 92,700 |
23 Nov 2022 | 14.70 | 14.97 | 14.64 | 14.77 | 14.77 | 195,800 |
22 Nov 2022 | 14.77 | 14.96 | 14.57 | 14.78 | 14.78 | 190,300 |
21 Nov 2022 | 15.06 | 15.06 | 14.51 | 14.76 | 14.76 | 273,200 |
18 Nov 2022 | 15.26 | 15.26 | 14.88 | 15.00 | 15.00 | 258,500 |
17 Nov 2022 | 15.05 | 15.82 | 14.81 | 15.05 | 15.05 | 624,200 |
16 Nov 2022 | 15.06 | 15.35 | 14.97 | 15.25 | 15.25 | 202,300 |
15 Nov 2022 | 15.47 | 15.51 | 15.06 | 15.06 | 15.06 | 249,500 |
14 Nov 2022 | 15.17 | 15.46 | 15.10 | 15.19 | 15.19 | 300,500 |
11 Nov 2022 | 15.14 | 15.59 | 15.10 | 15.28 | 15.28 | 387,600 |
10 Nov 2022 | 14.59 | 15.24 | 14.41 | 15.11 | 15.11 | 466,300 |
09 Nov 2022 | 14.10 | 14.22 | 13.78 | 13.85 | 13.85 | 383,600 |
08 Nov 2022 | 15.21 | 15.21 | 14.07 | 14.18 | 14.18 | 1,632,500 |
07 Nov 2022 | 14.82 | 15.57 | 14.76 | 15.15 | 15.15 | 1,524,800 |
04 Nov 2022 | 13.85 | 14.89 | 13.74 | 14.85 | 14.85 | 494,800 |
03 Nov 2022 | 13.42 | 13.91 | 12.79 | 13.65 | 13.65 | 1,020,200 |
02 Nov 2022 | 13.95 | 14.09 | 13.44 | 13.50 | 13.50 | 1,122,200 |
01 Nov 2022 | 14.30 | 14.87 | 14.23 | 14.35 | 14.35 | 674,700 |
31 Oct 2022 | 14.44 | 14.55 | 14.10 | 14.26 | 14.26 | 405,900 |
28 Oct 2022 | 14.49 | 14.61 | 14.05 | 14.54 | 14.54 | 625,800 |
27 Oct 2022 | 14.81 | 14.85 | 14.40 | 14.47 | 14.47 | 658,000 |
26 Oct 2022 | 14.99 | 15.13 | 14.73 | 14.77 | 14.77 | 748,000 |
25 Oct 2022 | 14.52 | 15.09 | 14.52 | 14.90 | 14.90 | 289,900 |
24 Oct 2022 | 15.03 | 15.03 | 14.57 | 14.60 | 14.60 | 285,200 |
21 Oct 2022 | 14.96 | 15.02 | 14.52 | 14.91 | 14.91 | 163,600 |
20 Oct 2022 | 14.57 | 15.02 | 14.47 | 14.76 | 14.76 | 200,600 |
19 Oct 2022 | 14.84 | 14.86 | 14.41 | 14.63 | 14.63 | 384,000 |
18 Oct 2022 | 15.08 | 15.30 | 14.82 | 14.98 | 14.98 | 211,500 |
17 Oct 2022 | 14.83 | 15.05 | 14.76 | 14.86 | 14.86 | 241,300 |
14 Oct 2022 | 15.48 | 15.48 | 14.69 | 14.69 | 14.69 | 417,200 |
13 Oct 2022 | 15.13 | 15.46 | 14.86 | 15.23 | 15.23 | 986,500 |
12 Oct 2022 | 15.57 | 15.57 | 15.01 | 15.29 | 15.29 | 564,400 |
11 Oct 2022 | 15.56 | 15.76 | 15.37 | 15.66 | 15.66 | 281,500 |
10 Oct 2022 | 15.59 | 15.78 | 15.52 | 15.65 | 15.65 | 213,800 |
07 Oct 2022 | 16.03 | 16.14 | 15.53 | 15.63 | 15.63 | 304,600 |
06 Oct 2022 | 16.49 | 16.79 | 16.14 | 16.18 | 16.18 | 295,900 |
05 Oct 2022 | 16.72 | 16.92 | 16.49 | 16.74 | 16.74 | 265,300 |
04 Oct 2022 | 16.33 | 17.38 | 16.33 | 17.14 | 17.14 | 780,100 |
03 Oct 2022 | 15.48 | 16.45 | 15.35 | 16.24 | 16.24 | 503,600 |
30 Sept 2022 | 15.65 | 15.90 | 15.30 | 15.34 | 15.34 | 477,300 |
29 Sept 2022 | 15.96 | 15.96 | 15.33 | 15.61 | 15.61 | 304,200 |
28 Sept 2022 | 15.71 | 16.49 | 15.60 | 16.08 | 16.08 | 1,008,200 |
27 Sept 2022 | 15.72 | 15.80 | 15.06 | 15.49 | 15.49 | 809,400 |
26 Sept 2022 | 16.03 | 16.16 | 15.41 | 15.63 | 15.63 | 650,700 |
23 Sept 2022 | 16.32 | 16.41 | 15.38 | 15.95 | 15.95 | 896,500 |
22 Sept 2022 | 16.40 | 16.61 | 16.10 | 16.56 | 16.56 | 482,300 |
21 Sept 2022 | 16.87 | 17.16 | 16.24 | 16.25 | 16.25 | 680,200 |
20 Sept 2022 | 17.37 | 17.52 | 16.95 | 16.99 | 16.99 | 1,006,000 |
19 Sept 2022 | 17.43 | 17.71 | 17.30 | 17.51 | 17.51 | 618,600 |
16 Sept 2022 | 17.73 | 17.78 | 16.95 | 17.57 | 17.57 | 2,325,800 |
15 Sept 2022 | 17.10 | 18.05 | 17.10 | 17.76 | 17.76 | 1,059,800 |
14 Sept 2022 | 17.15 | 17.55 | 16.88 | 17.13 | 17.13 | 1,693,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |