Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 18.41 | 18.63 | 18.41 | 18.55 | 18.55 | 1,444,800 |
26 Jan 2023 | 18.68 | 18.83 | 18.22 | 18.48 | 18.48 | 727,600 |
25 Jan 2023 | 17.98 | 18.55 | 17.90 | 18.49 | 18.49 | 1,200,400 |
24 Jan 2023 | 18.14 | 18.33 | 18.02 | 18.22 | 18.22 | 1,211,000 |
23 Jan 2023 | 18.42 | 18.47 | 18.19 | 18.35 | 18.35 | 1,317,300 |
20 Jan 2023 | 18.26 | 18.39 | 18.10 | 18.31 | 18.31 | 1,148,900 |
19 Jan 2023 | 18.17 | 18.27 | 17.92 | 18.13 | 18.13 | 1,212,000 |
18 Jan 2023 | 18.21 | 18.41 | 18.09 | 18.27 | 18.27 | 1,332,200 |
17 Jan 2023 | 18.01 | 18.27 | 18.01 | 18.02 | 18.02 | 999,400 |
13 Jan 2023 | 17.92 | 18.15 | 17.87 | 18.09 | 18.09 | 765,900 |
12 Jan 2023 | 18.36 | 18.43 | 18.03 | 18.18 | 18.18 | 1,042,000 |
11 Jan 2023 | 18.26 | 18.68 | 18.17 | 18.35 | 18.35 | 1,370,600 |
10 Jan 2023 | 17.66 | 18.22 | 17.60 | 18.05 | 18.05 | 1,472,100 |
09 Jan 2023 | 17.70 | 18.18 | 17.65 | 17.78 | 17.78 | 1,568,000 |
06 Jan 2023 | 17.43 | 17.63 | 17.30 | 17.55 | 17.55 | 964,500 |
05 Jan 2023 | 17.02 | 17.43 | 16.83 | 17.36 | 17.36 | 941,800 |
04 Jan 2023 | 17.02 | 17.30 | 16.92 | 17.10 | 17.10 | 1,152,600 |
03 Jan 2023 | 17.13 | 17.32 | 16.70 | 16.85 | 16.85 | 1,600,100 |
30 Dec 2022 | 16.40 | 16.91 | 16.21 | 16.90 | 16.90 | 1,691,100 |
29 Dec 2022 | 16.10 | 16.76 | 16.03 | 16.64 | 16.64 | 2,041,100 |
28 Dec 2022 | 16.28 | 16.35 | 15.96 | 15.97 | 15.97 | 1,655,600 |
27 Dec 2022 | 16.85 | 16.89 | 16.25 | 16.29 | 16.29 | 1,859,400 |
23 Dec 2022 | 17.09 | 17.24 | 16.91 | 17.00 | 17.00 | 787,800 |
22 Dec 2022 | 17.01 | 17.16 | 16.63 | 17.03 | 17.03 | 1,238,200 |
21 Dec 2022 | 17.00 | 17.33 | 16.92 | 17.25 | 17.25 | 1,223,800 |
20 Dec 2022 | 16.96 | 17.33 | 16.83 | 16.87 | 16.87 | 1,345,800 |
19 Dec 2022 | 17.44 | 17.50 | 17.10 | 17.14 | 17.14 | 2,021,900 |
16 Dec 2022 | 17.49 | 17.80 | 17.45 | 17.54 | 17.54 | 4,383,800 |
15 Dec 2022 | 17.60 | 17.95 | 17.47 | 17.78 | 17.78 | 2,013,400 |
14 Dec 2022 | 17.87 | 18.22 | 17.73 | 17.93 | 17.93 | 1,436,600 |
13 Dec 2022 | 18.54 | 18.93 | 17.92 | 18.00 | 18.00 | 2,268,700 |
12 Dec 2022 | 17.79 | 18.04 | 17.58 | 17.98 | 17.98 | 2,116,300 |
09 Dec 2022 | 17.72 | 18.16 | 17.55 | 17.79 | 17.79 | 1,483,800 |
08 Dec 2022 | 17.54 | 17.92 | 17.46 | 17.80 | 17.80 | 1,130,100 |
07 Dec 2022 | 17.53 | 17.72 | 17.46 | 17.52 | 17.52 | 1,452,800 |
06 Dec 2022 | 18.20 | 18.20 | 17.41 | 17.63 | 17.63 | 1,277,700 |
05 Dec 2022 | 18.04 | 18.24 | 17.79 | 18.20 | 18.20 | 1,510,700 |
02 Dec 2022 | 17.57 | 18.17 | 17.50 | 18.15 | 18.15 | 1,278,600 |
01 Dec 2022 | 17.58 | 17.87 | 17.36 | 17.86 | 17.86 | 1,510,000 |
30 Nov 2022 | 16.97 | 17.55 | 16.88 | 17.53 | 17.53 | 2,402,200 |
29 Nov 2022 | 17.25 | 17.41 | 16.86 | 16.97 | 16.97 | 1,390,900 |
28 Nov 2022 | 17.40 | 17.71 | 17.20 | 17.29 | 17.29 | 1,629,000 |
25 Nov 2022 | 17.71 | 17.83 | 17.58 | 17.60 | 17.60 | 867,500 |
23 Nov 2022 | 17.50 | 17.98 | 17.40 | 17.78 | 17.78 | 1,343,900 |
22 Nov 2022 | 17.25 | 17.47 | 17.07 | 17.46 | 17.46 | 1,148,700 |
21 Nov 2022 | 16.90 | 17.20 | 16.72 | 17.14 | 17.14 | 2,023,000 |
18 Nov 2022 | 17.55 | 17.64 | 16.89 | 17.10 | 17.10 | 2,618,900 |
17 Nov 2022 | 17.85 | 17.85 | 16.73 | 17.35 | 17.35 | 5,654,200 |
16 Nov 2022 | 17.42 | 17.50 | 16.74 | 16.84 | 16.84 | 3,805,400 |
15 Nov 2022 | 17.74 | 18.28 | 17.64 | 17.80 | 17.80 | 2,605,600 |
14 Nov 2022 | 17.33 | 17.65 | 17.05 | 17.40 | 17.40 | 2,498,900 |
11 Nov 2022 | 16.55 | 17.90 | 16.45 | 17.67 | 17.67 | 4,401,600 |
10 Nov 2022 | 15.92 | 16.56 | 15.85 | 16.51 | 16.51 | 3,377,900 |
09 Nov 2022 | 15.65 | 15.69 | 15.15 | 15.17 | 15.17 | 1,784,500 |
08 Nov 2022 | 15.70 | 16.00 | 15.47 | 15.75 | 15.75 | 1,619,700 |
07 Nov 2022 | 15.64 | 15.77 | 15.32 | 15.66 | 15.66 | 1,673,900 |
04 Nov 2022 | 15.12 | 15.56 | 15.00 | 15.55 | 15.55 | 1,427,300 |
03 Nov 2022 | 15.33 | 15.33 | 14.85 | 14.92 | 14.92 | 2,173,000 |
02 Nov 2022 | 16.10 | 16.18 | 15.42 | 15.44 | 15.44 | 2,649,800 |
01 Nov 2022 | 16.36 | 16.45 | 16.01 | 16.14 | 16.14 | 1,321,300 |
31 Oct 2022 | 15.89 | 16.27 | 15.63 | 16.12 | 16.12 | 1,668,600 |
28 Oct 2022 | 15.82 | 16.07 | 15.56 | 15.98 | 15.98 | 1,741,900 |
27 Oct 2022 | 15.76 | 15.99 | 15.55 | 15.83 | 15.83 | 2,017,100 |
26 Oct 2022 | 15.22 | 15.85 | 15.22 | 15.68 | 15.68 | 1,386,100 |
25 Oct 2022 | 14.78 | 15.39 | 14.74 | 15.28 | 15.28 | 1,730,000 |
24 Oct 2022 | 14.72 | 14.80 | 14.30 | 14.63 | 14.63 | 3,263,100 |
21 Oct 2022 | 14.34 | 14.75 | 14.19 | 14.60 | 14.60 | 2,962,700 |
20 Oct 2022 | 14.29 | 14.44 | 14.03 | 14.32 | 14.32 | 1,966,500 |
19 Oct 2022 | 14.56 | 14.63 | 14.17 | 14.29 | 14.29 | 1,821,900 |
18 Oct 2022 | 14.77 | 15.00 | 14.58 | 14.70 | 14.70 | 1,965,700 |
17 Oct 2022 | 14.42 | 14.65 | 14.21 | 14.49 | 14.49 | 1,929,500 |
14 Oct 2022 | 14.68 | 14.90 | 14.19 | 14.19 | 14.19 | 1,079,800 |
13 Oct 2022 | 14.07 | 14.55 | 13.65 | 14.52 | 14.52 | 1,999,100 |
12 Oct 2022 | 14.20 | 14.56 | 13.92 | 14.46 | 14.46 | 1,694,800 |
11 Oct 2022 | 14.26 | 14.60 | 13.91 | 14.14 | 14.14 | 1,805,900 |
10 Oct 2022 | 14.41 | 14.48 | 14.16 | 14.34 | 14.34 | 1,667,600 |
07 Oct 2022 | 14.41 | 14.55 | 14.20 | 14.34 | 14.34 | 2,337,100 |
06 Oct 2022 | 14.58 | 14.90 | 14.51 | 14.69 | 14.69 | 1,550,700 |
05 Oct 2022 | 14.05 | 14.64 | 13.99 | 14.58 | 14.58 | 1,543,700 |
04 Oct 2022 | 14.33 | 14.63 | 14.22 | 14.38 | 14.38 | 1,408,300 |
03 Oct 2022 | 14.04 | 14.11 | 13.67 | 13.96 | 13.96 | 1,730,300 |
30 Sept 2022 | 13.88 | 14.41 | 13.84 | 13.90 | 13.90 | 1,683,400 |
29 Sept 2022 | 14.16 | 14.19 | 13.69 | 14.01 | 14.01 | 1,741,500 |
28 Sept 2022 | 14.42 | 14.66 | 14.29 | 14.39 | 14.39 | 1,719,700 |
27 Sept 2022 | 14.12 | 14.39 | 13.96 | 14.37 | 14.37 | 1,468,000 |
26 Sept 2022 | 14.04 | 14.39 | 13.90 | 13.92 | 13.92 | 2,075,700 |
23 Sept 2022 | 14.18 | 14.34 | 13.84 | 14.14 | 14.14 | 2,328,100 |
22 Sept 2022 | 14.50 | 14.59 | 14.22 | 14.36 | 14.36 | 1,861,400 |
21 Sept 2022 | 15.07 | 15.21 | 14.55 | 14.55 | 14.55 | 1,940,600 |
20 Sept 2022 | 15.15 | 15.25 | 14.86 | 14.97 | 14.97 | 1,554,000 |
19 Sept 2022 | 15.27 | 15.43 | 15.07 | 15.42 | 15.42 | 1,371,600 |
16 Sept 2022 | 15.40 | 15.55 | 15.07 | 15.38 | 15.38 | 2,070,300 |
15 Sept 2022 | 15.39 | 15.88 | 15.38 | 15.55 | 15.55 | 1,375,700 |
14 Sept 2022 | 15.47 | 15.61 | 15.19 | 15.52 | 15.52 | 1,482,600 |
13 Sept 2022 | 15.49 | 15.55 | 15.25 | 15.47 | 15.47 | 1,774,400 |
12 Sept 2022 | 16.18 | 16.33 | 15.77 | 15.92 | 15.92 | 2,001,100 |
09 Sept 2022 | 15.93 | 16.14 | 15.76 | 16.03 | 16.03 | 2,739,900 |
08 Sept 2022 | 14.94 | 15.78 | 14.72 | 15.76 | 15.76 | 2,289,600 |
07 Sept 2022 | 14.65 | 14.99 | 14.64 | 14.98 | 14.98 | 2,324,500 |
06 Sept 2022 | 14.84 | 14.88 | 14.53 | 14.79 | 14.79 | 1,833,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |