Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 17.50 | 17.70 | 16.93 | 16.97 | 16.97 | 11,562,500 |
07 Feb 2023 | 17.01 | 17.74 | 16.67 | 17.48 | 17.48 | 25,138,900 |
06 Feb 2023 | 16.31 | 16.61 | 16.22 | 16.59 | 16.59 | 10,864,200 |
03 Feb 2023 | 16.70 | 17.09 | 16.42 | 16.57 | 16.57 | 12,023,500 |
02 Feb 2023 | 16.50 | 17.16 | 16.20 | 17.11 | 17.11 | 21,009,000 |
01 Feb 2023 | 15.24 | 16.20 | 15.14 | 16.11 | 16.11 | 18,474,700 |
31 Jan 2023 | 15.10 | 15.22 | 14.82 | 15.21 | 15.21 | 8,587,900 |
30 Jan 2023 | 14.81 | 15.32 | 14.65 | 14.84 | 14.84 | 11,778,900 |
27 Jan 2023 | 15.14 | 15.41 | 14.99 | 15.01 | 15.01 | 12,254,800 |
26 Jan 2023 | 15.63 | 15.71 | 15.10 | 15.20 | 15.20 | 9,897,700 |
25 Jan 2023 | 15.13 | 15.46 | 14.81 | 15.42 | 15.42 | 8,164,200 |
24 Jan 2023 | 15.68 | 18.54 | 14.95 | 15.43 | 15.43 | 11,905,900 |
23 Jan 2023 | 15.67 | 15.74 | 15.48 | 15.52 | 15.52 | 10,385,700 |
20 Jan 2023 | 14.93 | 15.78 | 14.85 | 15.45 | 15.45 | 16,445,400 |
19 Jan 2023 | 15.03 | 15.27 | 14.38 | 14.78 | 14.78 | 20,427,700 |
18 Jan 2023 | 16.24 | 16.36 | 15.36 | 15.53 | 15.53 | 17,029,900 |
17 Jan 2023 | 15.68 | 16.01 | 15.32 | 16.00 | 16.00 | 14,669,700 |
13 Jan 2023 | 15.14 | 15.69 | 15.05 | 15.63 | 15.63 | 16,649,900 |
12 Jan 2023 | 14.79 | 15.46 | 14.65 | 15.35 | 15.35 | 18,860,400 |
11 Jan 2023 | 14.15 | 14.59 | 14.04 | 14.58 | 14.58 | 13,547,100 |
10 Jan 2023 | 13.37 | 14.22 | 13.31 | 14.14 | 14.14 | 16,452,200 |
09 Jan 2023 | 13.23 | 13.88 | 13.12 | 13.78 | 13.78 | 16,698,600 |
06 Jan 2023 | 12.78 | 13.07 | 12.55 | 13.04 | 13.04 | 14,243,000 |
05 Jan 2023 | 12.25 | 12.92 | 12.12 | 12.76 | 12.76 | 13,995,300 |
04 Jan 2023 | 11.99 | 12.48 | 11.78 | 12.46 | 12.46 | 16,321,200 |
03 Jan 2023 | 12.50 | 12.60 | 11.76 | 11.86 | 11.86 | 14,374,100 |
30 Dec 2022 | 12.25 | 12.43 | 12.04 | 12.24 | 12.24 | 11,686,000 |
29 Dec 2022 | 12.22 | 12.57 | 12.16 | 12.47 | 12.47 | 10,792,800 |
28 Dec 2022 | 12.50 | 12.62 | 12.10 | 12.14 | 12.14 | 11,633,700 |
27 Dec 2022 | 12.99 | 13.02 | 12.51 | 12.54 | 12.54 | 9,115,600 |
23 Dec 2022 | 13.01 | 13.12 | 12.73 | 13.00 | 13.00 | 10,537,500 |
22 Dec 2022 | 13.60 | 13.64 | 12.70 | 13.07 | 13.07 | 14,857,300 |
21 Dec 2022 | 13.54 | 14.14 | 13.50 | 13.75 | 13.75 | 15,443,400 |
20 Dec 2022 | 13.53 | 13.93 | 13.46 | 13.59 | 13.59 | 13,235,600 |
19 Dec 2022 | 14.31 | 14.31 | 13.52 | 13.67 | 13.67 | 10,796,300 |
16 Dec 2022 | 14.57 | 14.90 | 14.21 | 14.32 | 14.32 | 14,032,000 |
15 Dec 2022 | 14.72 | 14.93 | 14.44 | 14.76 | 14.76 | 13,573,900 |
14 Dec 2022 | 15.03 | 15.21 | 14.66 | 15.08 | 15.08 | 17,538,300 |
13 Dec 2022 | 16.13 | 16.22 | 14.66 | 15.03 | 15.03 | 21,932,700 |
12 Dec 2022 | 15.25 | 15.64 | 14.84 | 15.46 | 15.46 | 14,437,700 |
09 Dec 2022 | 15.68 | 15.82 | 15.32 | 15.35 | 15.35 | 11,782,200 |
08 Dec 2022 | 15.73 | 16.04 | 15.58 | 15.72 | 15.72 | 7,529,200 |
07 Dec 2022 | 15.74 | 15.89 | 15.39 | 15.46 | 15.46 | 8,929,900 |
06 Dec 2022 | 16.30 | 16.50 | 15.44 | 15.83 | 15.83 | 12,467,700 |
05 Dec 2022 | 16.32 | 16.97 | 16.15 | 16.21 | 16.21 | 11,212,700 |
02 Dec 2022 | 16.25 | 16.59 | 16.10 | 16.54 | 16.54 | 8,556,500 |
01 Dec 2022 | 16.51 | 17.05 | 16.39 | 16.62 | 16.62 | 14,136,100 |
30 Nov 2022 | 16.66 | 16.72 | 15.93 | 16.44 | 16.44 | 14,445,700 |
29 Nov 2022 | 15.98 | 16.70 | 15.98 | 16.57 | 16.57 | 9,076,300 |
28 Nov 2022 | 16.24 | 16.41 | 15.86 | 15.91 | 15.91 | 7,187,600 |
25 Nov 2022 | 16.37 | 16.70 | 16.26 | 16.43 | 16.43 | 4,881,400 |
23 Nov 2022 | 16.29 | 16.48 | 16.01 | 16.32 | 16.32 | 9,401,300 |
22 Nov 2022 | 16.20 | 16.47 | 15.95 | 16.21 | 16.21 | 7,874,100 |
21 Nov 2022 | 16.41 | 16.52 | 15.92 | 16.12 | 16.12 | 9,979,200 |
18 Nov 2022 | 16.73 | 16.85 | 16.17 | 16.37 | 16.37 | 9,995,300 |
17 Nov 2022 | 16.42 | 16.58 | 15.90 | 16.40 | 16.40 | 21,693,400 |
16 Nov 2022 | 17.44 | 17.83 | 17.01 | 17.59 | 17.59 | 16,243,500 |
15 Nov 2022 | 18.36 | 18.67 | 17.90 | 18.30 | 18.30 | 20,815,400 |
14 Nov 2022 | 17.98 | 18.38 | 17.64 | 17.87 | 17.87 | 20,052,300 |
11 Nov 2022 | 17.36 | 18.31 | 16.87 | 17.86 | 17.86 | 21,141,300 |
10 Nov 2022 | 16.61 | 17.40 | 16.42 | 17.09 | 17.09 | 24,842,300 |
09 Nov 2022 | 16.93 | 16.93 | 15.75 | 15.79 | 15.79 | 23,890,100 |
08 Nov 2022 | 17.03 | 18.29 | 16.94 | 17.28 | 17.28 | 36,554,100 |
07 Nov 2022 | 17.04 | 17.06 | 16.32 | 16.67 | 16.67 | 18,368,300 |
04 Nov 2022 | 17.53 | 17.75 | 16.63 | 16.94 | 16.94 | 17,029,300 |
03 Nov 2022 | 15.74 | 17.20 | 15.66 | 16.99 | 16.99 | 22,627,800 |
02 Nov 2022 | 16.65 | 17.29 | 16.27 | 16.35 | 16.35 | 22,394,100 |
01 Nov 2022 | 17.29 | 17.54 | 16.78 | 16.79 | 16.79 | 22,144,400 |
31 Oct 2022 | 16.71 | 17.08 | 16.32 | 16.89 | 16.89 | 20,427,700 |
28 Oct 2022 | 15.86 | 16.58 | 15.71 | 16.52 | 16.52 | 18,791,300 |
27 Oct 2022 | 16.26 | 16.45 | 15.86 | 15.93 | 15.93 | 18,485,300 |
26 Oct 2022 | 15.71 | 16.52 | 15.65 | 15.90 | 15.90 | 19,956,200 |
25 Oct 2022 | 15.38 | 15.85 | 15.20 | 15.83 | 15.83 | 18,537,200 |
24 Oct 2022 | 14.95 | 15.37 | 14.60 | 15.31 | 15.31 | 17,434,100 |
21 Oct 2022 | 14.16 | 14.96 | 13.95 | 14.93 | 14.93 | 20,375,400 |
20 Oct 2022 | 14.02 | 14.64 | 14.02 | 14.23 | 14.23 | 15,764,700 |
19 Oct 2022 | 14.21 | 14.43 | 13.86 | 13.91 | 13.91 | 17,819,900 |
18 Oct 2022 | 13.75 | 14.44 | 13.73 | 14.31 | 14.31 | 28,329,600 |
17 Oct 2022 | 13.46 | 13.58 | 13.06 | 13.18 | 13.18 | 16,222,900 |
14 Oct 2022 | 13.30 | 13.48 | 12.92 | 13.03 | 13.03 | 25,544,400 |
13 Oct 2022 | 12.42 | 13.34 | 12.28 | 12.95 | 12.95 | 29,781,900 |
12 Oct 2022 | 11.99 | 13.09 | 11.69 | 12.98 | 12.98 | 40,345,500 |
11 Oct 2022 | 11.89 | 12.08 | 11.19 | 11.63 | 11.63 | 24,844,900 |
10 Oct 2022 | 12.82 | 13.00 | 11.50 | 11.91 | 11.91 | 28,335,000 |
07 Oct 2022 | 13.01 | 13.20 | 12.42 | 12.90 | 12.90 | 27,234,900 |
06 Oct 2022 | 13.11 | 13.65 | 12.72 | 13.29 | 13.29 | 28,978,500 |
05 Oct 2022 | 12.93 | 13.33 | 12.64 | 13.22 | 13.22 | 28,340,100 |
04 Oct 2022 | 11.85 | 13.35 | 11.82 | 13.32 | 13.32 | 42,043,800 |
03 Oct 2022 | 11.55 | 12.00 | 10.83 | 11.40 | 11.40 | 33,704,600 |
30 Sept 2022 | 13.24 | 13.34 | 11.32 | 11.36 | 11.36 | 53,105,300 |
29 Sept 2022 | 14.26 | 14.36 | 13.63 | 13.86 | 13.86 | 15,886,200 |
28 Sept 2022 | 14.00 | 14.72 | 13.88 | 14.64 | 14.64 | 19,965,400 |
27 Sept 2022 | 13.82 | 14.37 | 13.69 | 13.96 | 13.96 | 18,813,200 |
26 Sept 2022 | 13.67 | 14.20 | 13.36 | 13.39 | 13.39 | 19,606,500 |
23 Sept 2022 | 13.96 | 14.00 | 13.12 | 13.55 | 13.55 | 25,423,400 |
22 Sept 2022 | 14.72 | 15.02 | 14.09 | 14.39 | 14.39 | 24,725,800 |
21 Sept 2022 | 15.15 | 15.47 | 14.45 | 14.58 | 14.58 | 25,615,600 |
20 Sept 2022 | 15.80 | 15.80 | 15.03 | 15.19 | 15.19 | 23,801,800 |
19 Sept 2022 | 15.10 | 15.71 | 15.03 | 15.33 | 15.33 | 15,615,500 |
16 Sept 2022 | 15.00 | 15.45 | 14.88 | 15.31 | 15.31 | 20,664,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |