Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 18.90 | 19.27 | 18.89 | 19.25 | 19.25 | 1,200,877 |
30 Jan 2023 | 18.67 | 19.05 | 18.62 | 18.76 | 18.76 | 1,047,700 |
27 Jan 2023 | 18.91 | 19.23 | 18.82 | 18.87 | 18.87 | 655,700 |
26 Jan 2023 | 18.92 | 19.48 | 18.79 | 19.04 | 19.04 | 1,260,100 |
25 Jan 2023 | 18.59 | 18.92 | 18.45 | 18.83 | 18.83 | 511,600 |
24 Jan 2023 | 18.92 | 19.02 | 18.70 | 18.76 | 18.76 | 529,600 |
23 Jan 2023 | 18.93 | 19.12 | 18.80 | 18.94 | 18.94 | 658,700 |
20 Jan 2023 | 18.77 | 19.13 | 18.58 | 18.92 | 18.92 | 852,000 |
19 Jan 2023 | 18.44 | 18.85 | 18.28 | 18.62 | 18.62 | 926,700 |
18 Jan 2023 | 18.99 | 19.05 | 18.47 | 18.47 | 18.47 | 1,191,800 |
17 Jan 2023 | 19.44 | 19.53 | 18.85 | 18.95 | 18.95 | 932,400 |
13 Jan 2023 | 19.35 | 19.66 | 19.29 | 19.50 | 19.50 | 860,300 |
12 Jan 2023 | 19.25 | 19.57 | 19.10 | 19.53 | 19.53 | 985,100 |
11 Jan 2023 | 19.40 | 19.85 | 18.98 | 19.00 | 19.00 | 1,399,300 |
10 Jan 2023 | 19.20 | 19.81 | 19.20 | 19.74 | 19.74 | 1,207,800 |
09 Jan 2023 | 19.73 | 19.92 | 19.07 | 19.26 | 19.26 | 1,808,700 |
06 Jan 2023 | 19.43 | 19.77 | 18.74 | 18.93 | 18.93 | 2,186,400 |
05 Jan 2023 | 18.03 | 19.59 | 17.93 | 19.40 | 19.40 | 3,422,000 |
04 Jan 2023 | 17.08 | 18.09 | 16.84 | 17.82 | 17.82 | 2,681,400 |
03 Jan 2023 | 16.70 | 16.88 | 16.43 | 16.56 | 16.56 | 1,363,300 |
30 Dec 2022 | 16.56 | 16.68 | 16.41 | 16.57 | 16.57 | 680,600 |
29 Dec 2022 | 16.62 | 16.87 | 16.53 | 16.72 | 16.72 | 563,600 |
28 Dec 2022 | 16.94 | 16.95 | 16.50 | 16.51 | 16.51 | 740,500 |
27 Dec 2022 | 16.87 | 17.00 | 16.67 | 16.94 | 16.94 | 800,200 |
23 Dec 2022 | 16.38 | 16.89 | 16.31 | 16.87 | 16.87 | 606,100 |
22 Dec 2022 | 16.64 | 16.65 | 16.11 | 16.41 | 16.41 | 1,072,400 |
21 Dec 2022 | 17.00 | 17.03 | 16.65 | 16.77 | 16.77 | 657,400 |
20 Dec 2022 | 16.44 | 16.93 | 16.43 | 16.75 | 16.75 | 1,082,600 |
19 Dec 2022 | 16.09 | 16.45 | 16.03 | 16.33 | 16.33 | 697,700 |
16 Dec 2022 | 16.00 | 16.22 | 15.92 | 16.08 | 16.08 | 3,600,400 |
15 Dec 2022 | 16.37 | 16.50 | 16.05 | 16.20 | 16.20 | 822,600 |
14 Dec 2022 | 16.30 | 17.00 | 16.30 | 16.55 | 16.55 | 1,032,800 |
13 Dec 2022 | 16.99 | 17.13 | 16.24 | 16.28 | 16.28 | 1,202,200 |
12 Dec 2022 | 16.08 | 16.49 | 15.95 | 16.49 | 16.49 | 1,259,300 |
09 Dec 2022 | 16.21 | 16.44 | 16.07 | 16.09 | 16.09 | 582,300 |
08 Dec 2022 | 16.37 | 16.60 | 16.18 | 16.33 | 16.33 | 930,300 |
07 Dec 2022 | 16.28 | 16.46 | 16.11 | 16.20 | 16.20 | 858,500 |
06 Dec 2022 | 16.16 | 16.49 | 16.10 | 16.29 | 16.29 | 1,082,500 |
05 Dec 2022 | 16.59 | 16.60 | 16.16 | 16.20 | 16.20 | 1,083,900 |
02 Dec 2022 | 15.98 | 16.88 | 15.98 | 16.83 | 16.83 | 3,062,700 |
01 Dec 2022 | 16.46 | 16.71 | 16.19 | 16.31 | 16.31 | 1,056,900 |
30 Nov 2022 | 16.15 | 16.49 | 15.89 | 16.41 | 16.41 | 1,977,500 |
29 Nov 2022 | 16.21 | 16.48 | 16.21 | 16.30 | 16.30 | 848,000 |
28 Nov 2022 | 16.38 | 16.51 | 16.18 | 16.21 | 16.21 | 663,900 |
25 Nov 2022 | 16.67 | 16.86 | 16.64 | 16.66 | 16.66 | 354,500 |
23 Nov 2022 | 16.52 | 16.80 | 16.38 | 16.73 | 16.73 | 749,300 |
22 Nov 2022 | 16.74 | 17.01 | 16.51 | 16.62 | 16.62 | 1,378,000 |
21 Nov 2022 | 16.05 | 16.62 | 16.00 | 16.62 | 16.62 | 1,289,700 |
18 Nov 2022 | 16.58 | 16.67 | 16.12 | 16.20 | 16.20 | 1,901,800 |
17 Nov 2022 | 16.20 | 16.49 | 16.06 | 16.39 | 16.39 | 1,468,100 |
16 Nov 2022 | 16.71 | 16.79 | 16.48 | 16.50 | 16.50 | 1,120,500 |
15 Nov 2022 | 16.99 | 17.14 | 16.66 | 16.89 | 16.89 | 2,109,500 |
14 Nov 2022 | 16.10 | 16.93 | 15.99 | 16.60 | 16.60 | 2,184,300 |
11 Nov 2022 | 16.83 | 16.89 | 16.24 | 16.31 | 16.31 | 1,381,700 |
10 Nov 2022 | 17.05 | 17.11 | 16.52 | 16.73 | 16.73 | 1,149,100 |
09 Nov 2022 | 16.41 | 16.83 | 16.29 | 16.42 | 16.42 | 1,562,600 |
08 Nov 2022 | 16.50 | 16.88 | 16.39 | 16.65 | 16.65 | 2,324,400 |
07 Nov 2022 | 16.42 | 16.54 | 16.02 | 16.35 | 16.35 | 915,400 |
04 Nov 2022 | 15.79 | 16.52 | 15.79 | 16.40 | 16.40 | 1,389,500 |
03 Nov 2022 | 14.89 | 15.91 | 14.68 | 15.53 | 15.53 | 1,211,400 |
02 Nov 2022 | 16.13 | 16.13 | 14.55 | 14.84 | 14.84 | 3,490,200 |
01 Nov 2022 | 16.55 | 16.63 | 16.15 | 16.44 | 16.44 | 1,555,800 |
31 Oct 2022 | 16.46 | 16.52 | 16.25 | 16.31 | 16.31 | 1,404,000 |
28 Oct 2022 | 16.79 | 16.99 | 16.61 | 16.70 | 16.70 | 1,502,200 |
27 Oct 2022 | 16.83 | 17.10 | 16.67 | 16.75 | 16.75 | 1,529,000 |
26 Oct 2022 | 16.99 | 17.19 | 16.72 | 16.74 | 16.74 | 1,344,300 |
25 Oct 2022 | 16.52 | 17.32 | 16.30 | 16.89 | 16.89 | 1,724,500 |
24 Oct 2022 | 16.60 | 16.88 | 16.45 | 16.79 | 16.79 | 1,202,000 |
21 Oct 2022 | 15.90 | 16.58 | 15.84 | 16.56 | 16.56 | 1,300,700 |
20 Oct 2022 | 15.98 | 16.32 | 15.77 | 15.84 | 15.84 | 833,600 |
19 Oct 2022 | 15.68 | 15.97 | 15.54 | 15.87 | 15.87 | 1,306,000 |
18 Oct 2022 | 15.81 | 16.10 | 15.57 | 15.92 | 15.92 | 1,112,100 |
17 Oct 2022 | 15.09 | 15.65 | 15.06 | 15.52 | 15.52 | 1,209,100 |
14 Oct 2022 | 15.22 | 15.25 | 14.66 | 14.72 | 14.72 | 1,056,900 |
13 Oct 2022 | 14.41 | 15.29 | 14.04 | 15.05 | 15.05 | 1,183,100 |
12 Oct 2022 | 14.59 | 14.95 | 14.38 | 14.72 | 14.72 | 1,076,900 |
11 Oct 2022 | 14.53 | 14.78 | 14.24 | 14.44 | 14.44 | 1,253,400 |
10 Oct 2022 | 14.44 | 14.74 | 14.32 | 14.55 | 14.55 | 837,200 |
07 Oct 2022 | 14.70 | 14.79 | 14.32 | 14.39 | 14.39 | 895,500 |
06 Oct 2022 | 14.92 | 15.49 | 14.66 | 14.87 | 14.87 | 2,221,800 |
05 Oct 2022 | 14.09 | 15.32 | 14.07 | 15.01 | 15.01 | 2,223,500 |
04 Oct 2022 | 13.75 | 14.34 | 13.74 | 14.32 | 14.32 | 1,293,900 |
03 Oct 2022 | 13.01 | 13.53 | 12.68 | 13.29 | 13.29 | 1,267,600 |
30 Sept 2022 | 13.03 | 13.51 | 12.93 | 12.95 | 12.95 | 1,830,000 |
29 Sept 2022 | 12.83 | 13.00 | 12.32 | 12.95 | 12.95 | 1,260,900 |
28 Sept 2022 | 12.60 | 13.15 | 12.46 | 13.03 | 13.03 | 1,780,400 |
27 Sept 2022 | 12.43 | 12.72 | 12.23 | 12.44 | 12.44 | 1,367,100 |
26 Sept 2022 | 12.34 | 12.81 | 12.20 | 12.25 | 12.25 | 1,484,400 |
23 Sept 2022 | 12.28 | 12.41 | 12.05 | 12.40 | 12.40 | 874,500 |
22 Sept 2022 | 12.89 | 12.91 | 12.51 | 12.63 | 12.63 | 772,600 |
21 Sept 2022 | 13.36 | 13.45 | 12.86 | 12.94 | 12.94 | 979,000 |
20 Sept 2022 | 13.55 | 13.61 | 13.10 | 13.20 | 13.20 | 836,300 |
19 Sept 2022 | 12.97 | 13.79 | 12.97 | 13.75 | 13.75 | 829,800 |
16 Sept 2022 | 13.53 | 13.53 | 12.84 | 13.13 | 13.13 | 2,285,800 |
15 Sept 2022 | 13.69 | 14.21 | 13.66 | 13.87 | 13.87 | 1,565,300 |
14 Sept 2022 | 14.56 | 14.56 | 13.55 | 13.82 | 13.82 | 1,137,200 |
13 Sept 2022 | 13.88 | 14.11 | 13.68 | 13.87 | 13.87 | 1,069,900 |
12 Sept 2022 | 14.50 | 14.74 | 14.32 | 14.41 | 14.41 | 683,700 |
09 Sept 2022 | 13.80 | 14.47 | 13.80 | 14.37 | 14.37 | 1,066,300 |
08 Sept 2022 | 13.29 | 13.78 | 13.04 | 13.76 | 13.76 | 663,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |