Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 17.45 | 17.59 | 17.09 | 17.34 | 17.34 | 1,021,992 |
31 Jan 2023 | 17.58 | 17.92 | 17.58 | 17.91 | 17.91 | 948,200 |
30 Jan 2023 | 17.62 | 17.81 | 17.51 | 17.59 | 17.59 | 639,300 |
27 Jan 2023 | 18.03 | 18.13 | 17.74 | 17.75 | 17.75 | 721,600 |
26 Jan 2023 | 18.10 | 18.24 | 17.81 | 18.07 | 18.07 | 882,800 |
25 Jan 2023 | 17.89 | 18.22 | 17.72 | 18.03 | 18.03 | 2,162,100 |
24 Jan 2023 | 18.39 | 18.43 | 17.77 | 18.03 | 18.03 | 1,145,200 |
23 Jan 2023 | 18.43 | 18.81 | 18.24 | 18.45 | 18.45 | 789,800 |
20 Jan 2023 | 18.58 | 18.59 | 18.27 | 18.50 | 18.50 | 692,200 |
19 Jan 2023 | 18.33 | 18.55 | 18.27 | 18.38 | 18.38 | 1,044,000 |
18 Jan 2023 | 19.06 | 19.10 | 18.44 | 18.45 | 18.45 | 945,900 |
17 Jan 2023 | 19.23 | 19.36 | 18.99 | 19.06 | 19.06 | 633,500 |
13 Jan 2023 | 19.77 | 19.77 | 19.19 | 19.22 | 19.22 | 1,222,400 |
12 Jan 2023 | 18.80 | 19.61 | 18.80 | 19.59 | 19.59 | 1,753,700 |
11 Jan 2023 | 18.82 | 19.14 | 17.90 | 18.70 | 18.70 | 4,118,300 |
10 Jan 2023 | 17.98 | 18.01 | 17.70 | 17.81 | 17.81 | 914,600 |
09 Jan 2023 | 17.63 | 18.15 | 17.48 | 17.90 | 17.90 | 1,318,100 |
06 Jan 2023 | 17.14 | 17.63 | 17.03 | 17.60 | 17.60 | 1,162,800 |
05 Jan 2023 | 17.31 | 17.35 | 16.98 | 17.05 | 17.05 | 1,166,900 |
04 Jan 2023 | 17.38 | 17.57 | 17.18 | 17.51 | 17.51 | 1,068,900 |
03 Jan 2023 | 17.69 | 17.83 | 17.14 | 17.22 | 17.22 | 1,183,600 |
30 Dec 2022 | 17.75 | 17.86 | 17.47 | 17.64 | 17.64 | 889,000 |
29 Dec 2022 | 17.75 | 17.93 | 17.62 | 17.88 | 17.88 | 590,100 |
28 Dec 2022 | 18.02 | 18.11 | 17.68 | 17.68 | 17.68 | 490,300 |
27 Dec 2022 | 17.91 | 18.04 | 17.66 | 17.96 | 17.96 | 787,000 |
23 Dec 2022 | 17.99 | 18.10 | 17.85 | 17.86 | 17.86 | 428,100 |
22 Dec 2022 | 17.91 | 17.99 | 17.78 | 17.98 | 17.98 | 575,700 |
21 Dec 2022 | 17.86 | 18.11 | 17.79 | 18.05 | 18.05 | 692,100 |
20 Dec 2022 | 17.82 | 18.04 | 17.67 | 17.72 | 17.72 | 801,500 |
19 Dec 2022 | 17.85 | 18.17 | 17.68 | 17.83 | 17.83 | 962,100 |
16 Dec 2022 | 17.85 | 18.02 | 17.50 | 17.78 | 17.78 | 5,185,700 |
15 Dec 2022 | 18.26 | 18.31 | 18.02 | 18.13 | 18.13 | 1,430,800 |
14 Dec 2022 | 18.61 | 18.84 | 18.28 | 18.42 | 18.42 | 1,362,800 |
13 Dec 2022 | 18.75 | 18.92 | 18.42 | 18.70 | 18.70 | 2,137,900 |
12 Dec 2022 | 18.53 | 18.53 | 18.24 | 18.32 | 18.32 | 1,564,800 |
09 Dec 2022 | 18.75 | 18.79 | 18.53 | 18.54 | 18.54 | 1,054,700 |
08 Dec 2022 | 18.30 | 18.80 | 18.30 | 18.75 | 18.75 | 1,260,800 |
07 Dec 2022 | 18.93 | 19.11 | 18.31 | 18.33 | 18.33 | 2,014,800 |
06 Dec 2022 | 18.64 | 18.86 | 18.17 | 18.50 | 18.50 | 870,700 |
05 Dec 2022 | 18.93 | 18.93 | 18.48 | 18.70 | 18.70 | 1,183,400 |
02 Dec 2022 | 18.69 | 19.23 | 18.64 | 19.06 | 19.06 | 1,012,000 |
01 Dec 2022 | 19.02 | 19.25 | 18.65 | 18.90 | 18.90 | 1,199,100 |
30 Nov 2022 | 18.38 | 18.98 | 18.29 | 18.94 | 18.94 | 1,433,200 |
29 Nov 2022 | 18.07 | 18.61 | 18.01 | 18.39 | 18.39 | 1,353,700 |
28 Nov 2022 | 18.46 | 18.50 | 18.09 | 18.16 | 18.16 | 880,900 |
25 Nov 2022 | 18.65 | 18.88 | 18.52 | 18.55 | 18.55 | 409,800 |
23 Nov 2022 | 18.37 | 18.65 | 18.25 | 18.60 | 18.60 | 749,200 |
22 Nov 2022 | 18.23 | 18.41 | 18.04 | 18.34 | 18.34 | 1,331,600 |
21 Nov 2022 | 18.04 | 18.47 | 17.67 | 18.21 | 18.21 | 836,600 |
18 Nov 2022 | 18.65 | 18.75 | 18.05 | 18.12 | 18.12 | 2,509,300 |
17 Nov 2022 | 17.98 | 18.32 | 17.74 | 18.31 | 18.31 | 1,170,000 |
16 Nov 2022 | 18.02 | 18.27 | 17.62 | 18.12 | 18.12 | 1,424,200 |
15 Nov 2022 | 18.08 | 18.40 | 17.90 | 18.14 | 18.14 | 2,465,700 |
14 Nov 2022 | 17.96 | 18.45 | 17.68 | 17.97 | 17.97 | 1,713,600 |
11 Nov 2022 | 18.56 | 18.71 | 18.02 | 18.07 | 18.07 | 1,205,700 |
10 Nov 2022 | 17.92 | 18.45 | 17.72 | 18.45 | 18.45 | 1,564,200 |
09 Nov 2022 | 17.27 | 17.74 | 17.03 | 17.52 | 17.52 | 2,890,500 |
08 Nov 2022 | 16.18 | 17.09 | 16.11 | 16.89 | 16.89 | 1,923,000 |
07 Nov 2022 | 15.82 | 16.44 | 15.66 | 16.19 | 16.19 | 2,089,500 |
04 Nov 2022 | 14.27 | 15.87 | 14.21 | 15.67 | 15.67 | 2,776,200 |
03 Nov 2022 | 14.18 | 14.26 | 13.87 | 13.90 | 13.90 | 1,017,500 |
02 Nov 2022 | 14.66 | 14.69 | 14.24 | 14.26 | 14.26 | 823,500 |
01 Nov 2022 | 14.77 | 14.84 | 14.34 | 14.67 | 14.67 | 1,000,600 |
31 Oct 2022 | 14.75 | 14.85 | 14.61 | 14.70 | 14.70 | 942,000 |
28 Oct 2022 | 14.71 | 14.94 | 14.64 | 14.76 | 14.76 | 688,900 |
27 Oct 2022 | 15.04 | 15.14 | 14.55 | 14.66 | 14.66 | 809,000 |
26 Oct 2022 | 14.73 | 15.36 | 14.72 | 15.04 | 15.04 | 1,279,500 |
25 Oct 2022 | 14.36 | 14.73 | 14.33 | 14.63 | 14.63 | 767,800 |
24 Oct 2022 | 14.35 | 14.57 | 14.28 | 14.32 | 14.32 | 1,208,000 |
21 Oct 2022 | 14.26 | 14.36 | 13.95 | 14.25 | 14.25 | 804,200 |
20 Oct 2022 | 14.28 | 14.46 | 14.18 | 14.18 | 14.18 | 763,800 |
19 Oct 2022 | 14.43 | 14.56 | 14.17 | 14.29 | 14.29 | 752,700 |
18 Oct 2022 | 14.72 | 15.03 | 14.41 | 14.61 | 14.61 | 971,200 |
17 Oct 2022 | 14.34 | 14.62 | 14.21 | 14.41 | 14.41 | 881,300 |
14 Oct 2022 | 14.28 | 14.43 | 14.07 | 14.11 | 14.11 | 1,011,200 |
13 Oct 2022 | 13.83 | 14.31 | 13.59 | 14.15 | 14.15 | 1,064,100 |
12 Oct 2022 | 14.26 | 14.26 | 13.84 | 13.85 | 13.85 | 775,300 |
11 Oct 2022 | 14.25 | 14.41 | 13.95 | 14.28 | 14.28 | 1,371,800 |
10 Oct 2022 | 14.48 | 14.62 | 14.15 | 14.32 | 14.32 | 997,000 |
07 Oct 2022 | 14.96 | 15.17 | 14.30 | 14.40 | 14.40 | 2,068,500 |
06 Oct 2022 | 15.65 | 15.77 | 15.02 | 15.04 | 15.04 | 1,823,000 |
05 Oct 2022 | 15.87 | 16.00 | 15.64 | 15.81 | 15.81 | 1,070,900 |
04 Oct 2022 | 15.68 | 16.18 | 15.64 | 16.00 | 16.00 | 1,393,400 |
03 Oct 2022 | 15.40 | 15.58 | 15.03 | 15.49 | 15.49 | 915,300 |
30 Sept 2022 | 15.34 | 15.78 | 15.21 | 15.23 | 15.23 | 1,537,900 |
29 Sept 2022 | 15.72 | 15.72 | 15.21 | 15.30 | 15.30 | 1,769,600 |
28 Sept 2022 | 16.18 | 16.33 | 15.53 | 15.72 | 15.72 | 2,191,200 |
27 Sept 2022 | 16.28 | 16.68 | 15.95 | 16.17 | 16.17 | 1,622,300 |
26 Sept 2022 | 16.49 | 16.69 | 16.13 | 16.15 | 16.15 | 1,257,100 |
23 Sept 2022 | 16.50 | 16.70 | 16.29 | 16.67 | 16.67 | 1,172,700 |
22 Sept 2022 | 16.58 | 16.82 | 16.26 | 16.70 | 16.70 | 2,151,200 |
21 Sept 2022 | 16.63 | 17.05 | 16.54 | 16.56 | 16.56 | 1,292,000 |
20 Sept 2022 | 16.65 | 16.72 | 16.31 | 16.59 | 16.59 | 1,027,200 |
19 Sept 2022 | 16.20 | 16.82 | 16.20 | 16.74 | 16.74 | 1,121,700 |
16 Sept 2022 | 16.62 | 16.63 | 16.18 | 16.29 | 16.29 | 3,842,600 |
15 Sept 2022 | 16.45 | 16.72 | 16.39 | 16.67 | 16.67 | 885,000 |
14 Sept 2022 | 16.75 | 16.80 | 16.27 | 16.51 | 16.51 | 900,500 |
13 Sept 2022 | 16.99 | 16.99 | 16.57 | 16.62 | 16.62 | 1,207,300 |
12 Sept 2022 | 17.13 | 17.20 | 16.92 | 16.98 | 16.98 | 745,700 |
09 Sept 2022 | 16.63 | 17.03 | 16.43 | 17.00 | 17.00 | 1,116,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |