Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 15.72 | 15.81 | 15.44 | 15.56 | 15.56 | 13,231,968 |
01 Feb 2023 | 15.80 | 15.86 | 15.47 | 15.64 | 15.64 | 15,548,900 |
31 Jan 2023 | 15.87 | 15.91 | 15.74 | 15.90 | 15.90 | 8,837,500 |
30 Jan 2023 | 15.97 | 16.11 | 15.84 | 15.85 | 15.85 | 7,910,500 |
27 Jan 2023 | 15.87 | 16.13 | 15.84 | 16.06 | 16.06 | 9,739,600 |
26 Jan 2023 | 15.96 | 16.02 | 15.80 | 15.85 | 15.85 | 15,471,400 |
25 Jan 2023 | 15.69 | 16.00 | 15.65 | 16.00 | 16.00 | 11,417,500 |
24 Jan 2023 | 15.73 | 15.92 | 15.66 | 15.83 | 15.83 | 8,008,700 |
23 Jan 2023 | 15.62 | 15.90 | 15.57 | 15.73 | 15.73 | 9,675,500 |
20 Jan 2023 | 15.46 | 15.67 | 15.37 | 15.65 | 15.65 | 10,074,000 |
19 Jan 2023 | 15.50 | 15.64 | 15.32 | 15.44 | 15.44 | 12,618,200 |
18 Jan 2023 | 15.98 | 15.98 | 15.55 | 15.61 | 15.61 | 15,019,700 |
17 Jan 2023 | 15.91 | 16.00 | 15.81 | 15.87 | 15.87 | 12,794,500 |
13 Jan 2023 | 15.86 | 15.93 | 15.67 | 15.89 | 15.89 | 12,116,100 |
12 Jan 2023 | 15.80 | 16.12 | 15.73 | 15.97 | 15.97 | 23,975,700 |
11 Jan 2023 | 15.90 | 15.95 | 15.71 | 15.76 | 15.76 | 13,152,900 |
10 Jan 2023 | 15.65 | 15.96 | 15.50 | 15.94 | 15.94 | 32,406,700 |
09 Jan 2023 | 15.93 | 16.19 | 15.86 | 15.96 | 15.96 | 10,312,400 |
06 Jan 2023 | 15.86 | 16.00 | 15.65 | 15.89 | 15.89 | 10,362,200 |
05 Jan 2023 | 15.76 | 15.80 | 15.58 | 15.66 | 15.66 | 8,868,800 |
04 Jan 2023 | 15.75 | 15.99 | 15.65 | 15.88 | 15.88 | 16,602,800 |
03 Jan 2023 | 15.99 | 16.16 | 15.49 | 15.68 | 15.68 | 18,080,100 |
30 Dec 2022 | 16.30 | 16.38 | 16.18 | 16.26 | 16.26 | 9,488,300 |
29 Dec 2022 | 16.21 | 16.38 | 16.18 | 16.34 | 16.34 | 7,585,700 |
28 Dec 2022 | 16.45 | 16.49 | 16.11 | 16.16 | 16.16 | 8,566,500 |
27 Dec 2022 | 16.12 | 16.46 | 16.03 | 16.45 | 16.45 | 12,066,900 |
23 Dec 2022 | 15.97 | 16.09 | 15.89 | 16.06 | 16.06 | 8,482,200 |
22 Dec 2022 | 15.90 | 15.98 | 15.62 | 15.95 | 15.95 | 8,630,800 |
21 Dec 2022 | 15.97 | 16.06 | 15.86 | 15.95 | 15.95 | 12,403,400 |
20 Dec 2022 | 15.92 | 16.10 | 15.86 | 15.88 | 15.88 | 12,427,400 |
19 Dec 2022 | 16.08 | 16.22 | 15.57 | 15.84 | 15.84 | 14,283,200 |
16 Dec 2022 | 16.09 | 16.22 | 15.84 | 16.08 | 16.08 | 38,328,800 |
15 Dec 2022 | 16.33 | 16.43 | 16.03 | 16.19 | 16.19 | 20,418,600 |
14 Dec 2022 | 16.06 | 16.41 | 15.90 | 16.40 | 16.40 | 28,705,100 |
13 Dec 2022 | 15.79 | 16.01 | 15.69 | 16.01 | 16.01 | 39,176,600 |
12 Dec 2022 | 15.65 | 16.02 | 15.56 | 16.01 | 16.01 | 20,611,200 |
09 Dec 2022 | 15.40 | 15.68 | 15.38 | 15.54 | 15.54 | 18,111,700 |
08 Dec 2022 | 15.28 | 15.46 | 15.12 | 15.42 | 15.42 | 19,169,800 |
07 Dec 2022 | 15.42 | 15.74 | 15.33 | 15.57 | 15.57 | 15,199,600 |
06 Dec 2022 | 15.33 | 15.50 | 15.21 | 15.43 | 15.43 | 17,058,400 |
05 Dec 2022 | 15.58 | 15.88 | 15.24 | 15.32 | 15.32 | 22,236,900 |
02 Dec 2022 | 15.43 | 15.78 | 15.41 | 15.66 | 15.66 | 9,010,800 |
01 Dec 2022 | 15.70 | 15.91 | 15.60 | 15.62 | 15.62 | 11,507,400 |
30 Nov 2022 | 15.18 | 15.70 | 15.10 | 15.70 | 15.70 | 21,056,900 |
29 Nov 2022 | 15.27 | 15.30 | 15.00 | 15.17 | 15.17 | 10,924,700 |
28 Nov 2022 | 15.08 | 15.29 | 14.96 | 15.27 | 15.27 | 10,243,700 |
25 Nov 2022 | 15.25 | 15.39 | 15.19 | 15.37 | 15.37 | 4,822,600 |
23 Nov 2022 | 15.01 | 15.26 | 14.84 | 15.24 | 15.24 | 8,911,200 |
22 Nov 2022 | 15.03 | 15.22 | 14.96 | 15.12 | 15.12 | 7,862,900 |
21 Nov 2022 | 15.10 | 15.12 | 14.87 | 14.99 | 14.99 | 11,606,500 |
18 Nov 2022 | 14.75 | 15.03 | 14.70 | 15.02 | 15.02 | 11,660,800 |
17 Nov 2022 | 14.50 | 14.70 | 14.47 | 14.58 | 14.58 | 8,521,700 |
16 Nov 2022 | 14.41 | 14.85 | 14.36 | 14.73 | 14.73 | 14,072,900 |
15 Nov 2022 | 14.73 | 14.83 | 14.32 | 14.44 | 14.44 | 31,388,200 |
14 Nov 2022 | 14.73 | 14.74 | 14.42 | 14.46 | 14.46 | 11,852,300 |
11 Nov 2022 | 14.89 | 15.05 | 14.65 | 14.76 | 14.76 | 19,054,600 |
10 Nov 2022 | 15.10 | 15.12 | 14.63 | 14.81 | 14.81 | 25,976,600 |
09 Nov 2022 | 14.87 | 14.96 | 14.56 | 14.58 | 14.58 | 12,899,700 |
08 Nov 2022 | 15.07 | 15.17 | 14.83 | 14.93 | 14.93 | 9,933,100 |
07 Nov 2022 | 15.29 | 15.39 | 14.97 | 15.07 | 15.07 | 11,970,300 |
04 Nov 2022 | 15.35 | 15.49 | 15.06 | 15.31 | 15.31 | 18,269,300 |
03 Nov 2022 | 14.79 | 15.29 | 14.75 | 15.20 | 15.20 | 17,475,300 |
02 Nov 2022 | 15.28 | 15.43 | 14.90 | 14.93 | 14.93 | 17,299,900 |
01 Nov 2022 | 15.06 | 15.31 | 15.01 | 15.31 | 15.31 | 18,429,800 |
31 Oct 2022 | 15.22 | 15.25 | 14.85 | 14.93 | 14.93 | 20,836,300 |
28 Oct 2022 | 15.26 | 15.46 | 15.00 | 15.25 | 15.25 | 29,022,200 |
27 Oct 2022 | 15.29 | 15.61 | 15.13 | 15.38 | 15.38 | 22,852,800 |
26 Oct 2022 | 15.12 | 15.34 | 15.05 | 15.17 | 15.17 | 25,303,300 |
25 Oct 2022 | 14.74 | 15.25 | 14.69 | 15.13 | 15.13 | 23,539,000 |
24 Oct 2022 | 14.52 | 14.79 | 14.42 | 14.73 | 14.73 | 18,207,800 |
21 Oct 2022 | 14.05 | 14.58 | 13.99 | 14.50 | 14.50 | 16,720,300 |
20 Oct 2022 | 14.00 | 14.10 | 13.89 | 14.04 | 14.04 | 14,518,300 |
19 Oct 2022 | 14.11 | 14.22 | 13.88 | 13.96 | 13.96 | 15,600,100 |
18 Oct 2022 | 14.36 | 14.39 | 13.86 | 14.15 | 14.15 | 20,264,000 |
17 Oct 2022 | 14.09 | 14.28 | 13.90 | 14.16 | 14.16 | 17,172,600 |
14 Oct 2022 | 14.38 | 14.44 | 13.77 | 13.83 | 13.83 | 24,222,500 |
13 Oct 2022 | 13.86 | 14.35 | 13.73 | 14.31 | 14.31 | 30,057,600 |
12 Oct 2022 | 14.13 | 14.47 | 13.99 | 14.07 | 14.07 | 21,280,100 |
11 Oct 2022 | 14.13 | 14.34 | 13.78 | 14.22 | 14.22 | 26,773,600 |
10 Oct 2022 | 14.89 | 15.03 | 13.91 | 14.13 | 14.13 | 42,317,800 |
07 Oct 2022 | 14.61 | 14.96 | 14.53 | 14.93 | 14.93 | 38,200,700 |
06 Oct 2022 | 14.80 | 15.07 | 14.37 | 14.63 | 14.63 | 63,378,700 |
05 Oct 2022 | 13.76 | 14.80 | 13.68 | 14.75 | 14.75 | 94,095,900 |
04 Oct 2022 | 13.25 | 14.21 | 13.21 | 14.19 | 14.19 | 53,672,300 |
03 Oct 2022 | 12.62 | 13.19 | 12.46 | 13.11 | 13.11 | 47,987,900 |
30 Sept 2022 | 12.54 | 12.58 | 12.13 | 12.50 | 12.50 | 353,648,800 |
29 Sept 2022 | 12.76 | 12.88 | 12.37 | 12.38 | 12.38 | 36,038,800 |
28 Sept 2022 | 12.45 | 12.79 | 12.38 | 12.72 | 12.72 | 28,302,900 |
27 Sept 2022 | 12.80 | 12.98 | 12.40 | 12.41 | 12.41 | 40,390,400 |
26 Sept 2022 | 13.16 | 13.25 | 12.69 | 12.75 | 12.75 | 63,874,900 |
23 Sept 2022 | 12.74 | 12.75 | 12.16 | 12.61 | 12.61 | 20,427,900 |
22 Sept 2022 | 13.11 | 13.17 | 12.73 | 12.96 | 12.96 | 15,052,600 |
21 Sept 2022 | 13.34 | 13.39 | 13.01 | 13.01 | 13.01 | 14,543,600 |
20 Sept 2022 | 13.39 | 13.54 | 13.16 | 13.30 | 13.30 | 17,471,500 |
19 Sept 2022 | 12.95 | 13.47 | 12.94 | 13.46 | 13.46 | 13,047,100 |
16 Sept 2022 | 13.00 | 13.13 | 12.73 | 13.08 | 13.08 | 19,529,100 |
15 Sept 2022 | 13.20 | 13.24 | 13.07 | 13.11 | 13.11 | 13,647,100 |
14 Sept 2022 | 12.97 | 13.25 | 12.94 | 13.22 | 13.22 | 15,637,100 |
13 Sept 2022 | 12.88 | 13.32 | 12.86 | 12.92 | 12.92 | 17,631,100 |
12 Sept 2022 | 12.91 | 13.38 | 12.89 | 13.18 | 13.18 | 22,081,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |