Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 15.75 | 15.70 | 15.70 | 15.70 | 15.70 | 994 |
30 Jan 2023 | 15.75 | 16.07 | 15.57 | 15.75 | 15.75 | 27,600 |
27 Jan 2023 | 16.35 | 16.56 | 16.09 | 16.15 | 16.15 | 31,800 |
26 Jan 2023 | 15.83 | 16.60 | 15.61 | 16.45 | 16.45 | 48,200 |
25 Jan 2023 | 15.47 | 15.66 | 15.30 | 15.64 | 15.64 | 25,400 |
24 Jan 2023 | 15.37 | 15.67 | 15.37 | 15.57 | 15.57 | 23,100 |
23 Jan 2023 | 15.74 | 15.92 | 15.50 | 15.53 | 15.53 | 31,700 |
20 Jan 2023 | 15.76 | 15.77 | 15.43 | 15.61 | 15.61 | 25,500 |
19 Jan 2023 | 15.65 | 15.65 | 15.34 | 15.53 | 15.53 | 136,200 |
18 Jan 2023 | 15.57 | 15.60 | 15.43 | 15.49 | 15.49 | 31,500 |
17 Jan 2023 | 15.61 | 16.00 | 15.29 | 15.48 | 15.48 | 69,900 |
13 Jan 2023 | 15.39 | 15.88 | 15.26 | 15.83 | 15.83 | 38,300 |
12 Jan 2023 | 15.58 | 15.58 | 15.18 | 15.29 | 15.29 | 17,800 |
11 Jan 2023 | 15.26 | 15.70 | 15.14 | 15.61 | 15.61 | 40,300 |
10 Jan 2023 | 15.16 | 15.50 | 15.11 | 15.27 | 15.27 | 35,800 |
09 Jan 2023 | 15.21 | 15.49 | 15.02 | 15.11 | 15.11 | 52,100 |
06 Jan 2023 | 15.08 | 15.30 | 14.80 | 15.17 | 15.17 | 33,200 |
05 Jan 2023 | 14.74 | 15.39 | 14.74 | 15.11 | 15.11 | 45,400 |
04 Jan 2023 | 14.59 | 15.00 | 14.39 | 15.00 | 15.00 | 73,800 |
03 Jan 2023 | 13.94 | 14.43 | 13.67 | 14.29 | 14.29 | 57,000 |
30 Dec 2022 | 13.43 | 13.95 | 13.29 | 13.71 | 13.71 | 122,800 |
29 Dec 2022 | 13.43 | 13.55 | 13.30 | 13.55 | 13.55 | 21,500 |
28 Dec 2022 | 13.70 | 13.70 | 13.20 | 13.31 | 13.31 | 96,700 |
27 Dec 2022 | 13.73 | 13.90 | 13.50 | 13.77 | 13.77 | 70,700 |
23 Dec 2022 | 13.55 | 13.67 | 13.46 | 13.49 | 13.49 | 20,500 |
22 Dec 2022 | 13.66 | 13.72 | 13.30 | 13.64 | 13.64 | 41,700 |
21 Dec 2022 | 13.69 | 13.90 | 13.51 | 13.68 | 13.68 | 54,700 |
20 Dec 2022 | 13.57 | 13.89 | 13.50 | 13.63 | 13.63 | 51,600 |
19 Dec 2022 | 13.73 | 13.75 | 13.39 | 13.75 | 13.75 | 70,200 |
16 Dec 2022 | 13.71 | 13.79 | 13.08 | 13.72 | 13.72 | 430,000 |
15 Dec 2022 | 14.25 | 14.35 | 13.41 | 13.59 | 13.59 | 147,600 |
14 Dec 2022 | 14.46 | 14.63 | 14.21 | 14.31 | 14.31 | 73,000 |
13 Dec 2022 | 14.98 | 15.00 | 14.32 | 14.48 | 14.48 | 86,900 |
12 Dec 2022 | 14.97 | 15.00 | 14.30 | 14.70 | 14.70 | 108,600 |
09 Dec 2022 | 14.85 | 15.16 | 14.63 | 15.01 | 15.01 | 80,100 |
08 Dec 2022 | 14.85 | 15.13 | 14.57 | 14.84 | 14.84 | 154,300 |
07 Dec 2022 | 14.32 | 14.81 | 14.01 | 14.54 | 14.54 | 54,900 |
06 Dec 2022 | 15.08 | 15.08 | 14.17 | 14.79 | 14.79 | 75,100 |
05 Dec 2022 | 15.20 | 15.36 | 14.75 | 14.86 | 14.86 | 59,100 |
02 Dec 2022 | 14.71 | 15.11 | 14.57 | 15.05 | 15.05 | 85,000 |
01 Dec 2022 | 14.74 | 15.29 | 14.48 | 14.80 | 14.80 | 66,100 |
30 Nov 2022 | 14.37 | 14.86 | 14.22 | 14.78 | 14.78 | 122,600 |
29 Nov 2022 | 14.23 | 14.23 | 13.80 | 13.95 | 13.95 | 85,300 |
28 Nov 2022 | 13.89 | 14.09 | 13.80 | 13.90 | 13.90 | 35,500 |
25 Nov 2022 | 14.10 | 14.23 | 13.85 | 14.00 | 14.00 | 52,400 |
23 Nov 2022 | 14.10 | 14.45 | 13.86 | 14.28 | 14.28 | 39,900 |
22 Nov 2022 | 13.79 | 13.97 | 13.71 | 13.95 | 13.95 | 30,700 |
21 Nov 2022 | 14.07 | 14.27 | 13.92 | 14.03 | 14.03 | 39,300 |
18 Nov 2022 | 14.34 | 14.51 | 13.94 | 14.08 | 14.08 | 50,300 |
17 Nov 2022 | 13.70 | 14.64 | 13.70 | 14.47 | 14.47 | 38,400 |
16 Nov 2022 | 14.20 | 14.20 | 13.64 | 13.92 | 13.92 | 81,500 |
15 Nov 2022 | 14.45 | 14.93 | 14.10 | 14.24 | 14.24 | 73,600 |
14 Nov 2022 | 15.50 | 15.50 | 13.22 | 14.37 | 14.37 | 380,100 |
11 Nov 2022 | 15.34 | 16.00 | 15.27 | 15.96 | 15.96 | 380,000 |
10 Nov 2022 | 14.92 | 15.26 | 14.75 | 14.85 | 14.85 | 39,800 |
09 Nov 2022 | 14.85 | 14.85 | 14.42 | 14.48 | 14.48 | 31,000 |
08 Nov 2022 | 15.29 | 15.32 | 14.85 | 14.88 | 14.88 | 28,700 |
07 Nov 2022 | 15.88 | 15.88 | 15.28 | 15.33 | 15.33 | 78,500 |
04 Nov 2022 | 15.40 | 15.68 | 15.16 | 15.67 | 15.67 | 36,400 |
03 Nov 2022 | 14.68 | 15.10 | 14.68 | 14.86 | 14.86 | 37,800 |
02 Nov 2022 | 14.84 | 15.26 | 14.12 | 14.80 | 14.80 | 61,200 |
01 Nov 2022 | 14.71 | 14.75 | 14.24 | 14.54 | 14.54 | 37,900 |
31 Oct 2022 | 14.01 | 14.52 | 14.01 | 14.16 | 14.16 | 65,200 |
28 Oct 2022 | 14.20 | 14.53 | 14.19 | 14.35 | 14.35 | 52,100 |
27 Oct 2022 | 14.90 | 15.03 | 14.50 | 14.60 | 14.60 | 46,400 |
26 Oct 2022 | 14.71 | 15.33 | 14.54 | 15.04 | 15.04 | 313,900 |
25 Oct 2022 | 14.63 | 14.83 | 14.51 | 14.69 | 14.69 | 59,300 |
24 Oct 2022 | 15.50 | 15.51 | 14.30 | 14.51 | 14.51 | 233,800 |
21 Oct 2022 | 15.39 | 15.90 | 15.20 | 15.90 | 15.90 | 58,500 |
20 Oct 2022 | 15.48 | 15.92 | 15.21 | 15.33 | 15.33 | 24,600 |
19 Oct 2022 | 15.79 | 15.79 | 15.20 | 15.35 | 15.35 | 37,100 |
18 Oct 2022 | 15.99 | 16.00 | 15.73 | 16.00 | 16.00 | 64,500 |
17 Oct 2022 | 15.94 | 16.00 | 15.80 | 16.00 | 16.00 | 89,900 |
14 Oct 2022 | 16.03 | 16.17 | 15.41 | 15.62 | 15.62 | 29,000 |
13 Oct 2022 | 15.29 | 15.98 | 15.10 | 15.81 | 15.81 | 46,900 |
12 Oct 2022 | 15.65 | 15.81 | 15.30 | 15.50 | 15.50 | 39,800 |
11 Oct 2022 | 16.55 | 16.55 | 15.74 | 15.75 | 15.75 | 63,700 |
10 Oct 2022 | 16.24 | 17.00 | 16.01 | 16.82 | 16.82 | 60,800 |
07 Oct 2022 | 16.94 | 16.94 | 16.45 | 16.46 | 16.46 | 27,500 |
06 Oct 2022 | 16.92 | 17.20 | 16.72 | 17.06 | 17.06 | 41,800 |
05 Oct 2022 | 17.16 | 17.38 | 16.52 | 16.84 | 16.84 | 34,900 |
04 Oct 2022 | 16.80 | 17.50 | 16.80 | 17.25 | 17.25 | 68,900 |
03 Oct 2022 | 16.12 | 16.77 | 16.11 | 16.68 | 16.68 | 46,800 |
30 Sept 2022 | 16.12 | 16.40 | 15.84 | 16.07 | 16.07 | 42,500 |
29 Sept 2022 | 16.52 | 16.75 | 16.18 | 16.26 | 16.26 | 103,300 |
28 Sept 2022 | 16.75 | 16.97 | 16.67 | 16.87 | 16.87 | 40,300 |
27 Sept 2022 | 16.75 | 17.06 | 16.67 | 17.01 | 17.01 | 70,400 |
26 Sept 2022 | 17.14 | 17.36 | 16.59 | 16.59 | 16.59 | 49,300 |
23 Sept 2022 | 17.33 | 17.33 | 16.78 | 17.14 | 17.14 | 92,700 |
22 Sept 2022 | 17.72 | 17.80 | 17.38 | 17.50 | 17.50 | 56,600 |
21 Sept 2022 | 17.47 | 17.67 | 17.19 | 17.54 | 17.54 | 58,100 |
20 Sept 2022 | 17.25 | 17.71 | 17.25 | 17.66 | 17.66 | 51,200 |
19 Sept 2022 | 17.19 | 17.43 | 16.90 | 17.39 | 17.39 | 36,200 |
16 Sept 2022 | 17.34 | 17.64 | 17.08 | 17.34 | 17.34 | 127,000 |
15 Sept 2022 | 16.80 | 17.72 | 16.80 | 17.42 | 17.42 | 75,600 |
14 Sept 2022 | 17.06 | 17.14 | 16.73 | 16.88 | 16.88 | 59,900 |
13 Sept 2022 | 17.04 | 17.19 | 16.70 | 17.06 | 17.06 | 73,900 |
12 Sept 2022 | 17.49 | 17.63 | 17.41 | 17.48 | 17.48 | 41,900 |
09 Sept 2022 | 17.83 | 18.00 | 17.46 | 17.52 | 17.52 | 65,700 |
08 Sept 2022 | 17.67 | 17.86 | 17.47 | 17.80 | 17.80 | 70,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |