Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 17.41 | 17.53 | 17.41 | 17.45 | 17.45 | 5,866 |
01 Feb 2023 | 17.26 | 17.46 | 17.16 | 17.46 | 17.46 | 19,900 |
31 Jan 2023 | 17.10 | 17.25 | 17.10 | 17.15 | 17.15 | 32,000 |
30 Jan 2023 | 17.13 | 17.34 | 17.12 | 17.12 | 17.12 | 92,700 |
27 Jan 2023 | 17.40 | 17.51 | 17.14 | 17.51 | 17.51 | 37,400 |
26 Jan 2023 | 17.52 | 17.52 | 17.26 | 17.38 | 17.38 | 17,100 |
25 Jan 2023 | 17.48 | 17.54 | 17.40 | 17.53 | 17.53 | 65,800 |
24 Jan 2023 | 17.36 | 17.51 | 17.25 | 17.50 | 17.50 | 67,000 |
23 Jan 2023 | 17.20 | 17.24 | 17.17 | 17.23 | 17.23 | 40,900 |
20 Jan 2023 | 17.49 | 17.55 | 17.36 | 17.51 | 17.51 | 32,000 |
19 Jan 2023 | 17.64 | 17.75 | 17.57 | 17.61 | 17.61 | 10,600 |
18 Jan 2023 | 17.67 | 17.72 | 17.48 | 17.48 | 17.48 | 20,600 |
17 Jan 2023 | 17.60 | 17.72 | 17.60 | 17.60 | 17.60 | 68,100 |
13 Jan 2023 | 17.60 | 17.74 | 17.49 | 17.74 | 17.74 | 18,200 |
12 Jan 2023 | 17.17 | 17.59 | 17.17 | 17.45 | 17.45 | 24,900 |
11 Jan 2023 | 17.00 | 17.17 | 17.00 | 17.05 | 17.05 | 60,100 |
10 Jan 2023 | 17.19 | 17.20 | 17.09 | 17.17 | 17.17 | 126,800 |
09 Jan 2023 | 17.45 | 17.64 | 17.45 | 17.62 | 17.62 | 33,200 |
06 Jan 2023 | 17.20 | 17.49 | 17.13 | 17.49 | 17.49 | 46,000 |
05 Jan 2023 | 17.00 | 17.08 | 16.94 | 17.01 | 17.01 | 77,900 |
04 Jan 2023 | 17.30 | 17.35 | 17.17 | 17.18 | 17.18 | 65,400 |
03 Jan 2023 | 17.63 | 17.63 | 17.25 | 17.41 | 17.41 | 49,300 |
30 Dec 2022 | 17.30 | 17.40 | 17.20 | 17.30 | 17.30 | 64,400 |
29 Dec 2022 | 17.40 | 17.53 | 17.40 | 17.52 | 17.52 | 19,200 |
28 Dec 2022 | 17.51 | 17.51 | 17.32 | 17.38 | 17.38 | 29,800 |
27 Dec 2022 | 17.60 | 17.60 | 17.30 | 17.34 | 17.34 | 53,900 |
23 Dec 2022 | 17.19 | 17.79 | 17.19 | 17.60 | 17.60 | 21,700 |
22 Dec 2022 | 17.25 | 17.69 | 17.25 | 17.67 | 17.67 | 236,600 |
21 Dec 2022 | 16.32 | 16.46 | 16.32 | 16.39 | 16.39 | 56,900 |
20 Dec 2022 | 16.45 | 16.62 | 16.38 | 16.38 | 16.38 | 177,700 |
19 Dec 2022 | 16.65 | 16.65 | 16.06 | 16.07 | 16.07 | 48,300 |
16 Dec 2022 | 17.18 | 17.31 | 17.14 | 17.31 | 17.31 | 18,300 |
15 Dec 2022 | 17.64 | 17.76 | 17.30 | 17.50 | 17.50 | 46,600 |
14 Dec 2022 | 16.99 | 17.08 | 16.89 | 16.91 | 16.91 | 46,700 |
13 Dec 2022 | 17.36 | 17.36 | 17.15 | 17.27 | 17.27 | 74,100 |
12 Dec 2022 | 16.90 | 16.90 | 16.85 | 16.89 | 16.89 | 51,700 |
09 Dec 2022 | 16.50 | 16.77 | 16.50 | 16.65 | 16.65 | 147,300 |
08 Dec 2022 | 16.10 | 16.32 | 15.98 | 16.20 | 16.20 | 138,700 |
07 Dec 2022 | 16.18 | 16.18 | 16.02 | 16.09 | 16.09 | 139,700 |
06 Dec 2022 | 16.10 | 16.14 | 15.85 | 15.90 | 15.90 | 117,100 |
05 Dec 2022 | 16.32 | 16.32 | 16.00 | 16.00 | 16.00 | 75,300 |
02 Dec 2022 | 16.56 | 16.73 | 16.55 | 16.68 | 16.68 | 93,000 |
01 Dec 2022 | 16.86 | 17.02 | 16.86 | 16.94 | 16.94 | 42,900 |
30 Nov 2022 | 16.90 | 17.02 | 16.72 | 16.96 | 16.96 | 59,300 |
29 Nov 2022 | 16.77 | 16.92 | 16.76 | 16.80 | 16.80 | 68,300 |
28 Nov 2022 | 16.78 | 17.22 | 16.78 | 16.85 | 16.85 | 61,100 |
25 Nov 2022 | 16.90 | 16.95 | 16.88 | 16.90 | 16.90 | 4,200 |
23 Nov 2022 | 17.29 | 17.50 | 17.29 | 17.47 | 17.47 | 9,200 |
22 Nov 2022 | 17.20 | 17.29 | 17.11 | 17.25 | 17.25 | 54,400 |
21 Nov 2022 | 17.18 | 17.60 | 17.08 | 17.08 | 17.08 | 66,700 |
18 Nov 2022 | 17.27 | 17.32 | 17.21 | 17.22 | 17.22 | 29,600 |
17 Nov 2022 | 17.80 | 17.80 | 16.95 | 17.35 | 17.35 | 37,300 |
16 Nov 2022 | 17.30 | 17.69 | 17.17 | 17.32 | 17.32 | 37,100 |
15 Nov 2022 | 17.30 | 17.59 | 17.27 | 17.31 | 17.31 | 69,700 |
14 Nov 2022 | 17.27 | 17.27 | 17.03 | 17.24 | 17.24 | 79,900 |
11 Nov 2022 | 17.48 | 17.48 | 16.62 | 16.92 | 16.92 | 62,800 |
10 Nov 2022 | 17.55 | 17.73 | 17.15 | 17.73 | 17.73 | 48,600 |
09 Nov 2022 | 17.20 | 17.20 | 16.67 | 16.77 | 16.77 | 47,400 |
08 Nov 2022 | 17.46 | 17.46 | 17.07 | 17.23 | 17.23 | 39,300 |
07 Nov 2022 | 17.61 | 17.75 | 17.50 | 17.57 | 17.57 | 34,800 |
04 Nov 2022 | 18.00 | 18.00 | 17.05 | 17.60 | 17.60 | 33,900 |
03 Nov 2022 | 17.50 | 17.50 | 17.10 | 17.17 | 17.17 | 74,400 |
02 Nov 2022 | 17.12 | 17.82 | 17.12 | 17.23 | 17.23 | 45,200 |
01 Nov 2022 | 17.84 | 17.84 | 17.25 | 17.25 | 17.25 | 57,300 |
31 Oct 2022 | 17.42 | 17.79 | 17.26 | 17.32 | 17.32 | 56,400 |
28 Oct 2022 | 17.82 | 17.82 | 17.36 | 17.70 | 17.70 | 19,800 |
27 Oct 2022 | 17.80 | 17.80 | 17.21 | 17.48 | 17.48 | 32,100 |
26 Oct 2022 | 17.96 | 17.96 | 17.66 | 17.79 | 17.79 | 19,100 |
25 Oct 2022 | 18.19 | 18.19 | 17.90 | 18.02 | 18.02 | 69,500 |
24 Oct 2022 | 18.26 | 18.46 | 18.06 | 18.07 | 18.07 | 25,600 |
21 Oct 2022 | 17.75 | 18.29 | 17.62 | 18.21 | 18.21 | 59,500 |
20 Oct 2022 | 18.29 | 18.29 | 17.87 | 17.90 | 17.90 | 50,600 |
19 Oct 2022 | 17.98 | 18.03 | 17.81 | 17.90 | 17.90 | 102,800 |
18 Oct 2022 | 18.43 | 18.43 | 17.91 | 17.91 | 17.91 | 76,200 |
17 Oct 2022 | 18.59 | 18.59 | 18.38 | 18.43 | 18.43 | 27,700 |
14 Oct 2022 | 18.60 | 18.80 | 18.30 | 18.41 | 18.41 | 81,100 |
13 Oct 2022 | 18.64 | 19.16 | 18.50 | 19.11 | 19.11 | 85,800 |
12 Oct 2022 | 18.60 | 19.61 | 18.60 | 19.24 | 19.24 | 195,000 |
11 Oct 2022 | 17.13 | 17.89 | 17.11 | 17.40 | 17.40 | 414,100 |
10 Oct 2022 | 18.00 | 18.24 | 17.57 | 17.62 | 17.62 | 41,000 |
07 Oct 2022 | 17.97 | 17.97 | 17.70 | 17.70 | 17.70 | 23,300 |
06 Oct 2022 | 17.55 | 17.89 | 17.30 | 17.38 | 17.38 | 45,600 |
05 Oct 2022 | 17.65 | 17.88 | 17.42 | 17.56 | 17.56 | 58,400 |
04 Oct 2022 | 17.94 | 17.95 | 17.52 | 17.72 | 17.72 | 146,500 |
03 Oct 2022 | 17.70 | 17.70 | 17.46 | 17.60 | 17.60 | 82,000 |
30 Sept 2022 | 17.90 | 18.09 | 17.85 | 17.91 | 17.91 | 56,000 |
29 Sept 2022 | 17.63 | 18.44 | 17.62 | 17.96 | 17.96 | 85,200 |
28 Sept 2022 | 17.76 | 18.03 | 17.65 | 18.03 | 18.03 | 37,100 |
27 Sept 2022 | 17.85 | 17.85 | 17.61 | 17.65 | 17.65 | 121,800 |
26 Sept 2022 | 17.94 | 18.12 | 17.81 | 17.97 | 17.97 | 39,900 |
23 Sept 2022 | 17.82 | 18.36 | 17.67 | 17.86 | 17.86 | 22,200 |
22 Sept 2022 | 18.39 | 18.39 | 18.10 | 18.11 | 18.11 | 29,900 |
21 Sept 2022 | 17.95 | 17.95 | 17.51 | 17.52 | 17.52 | 55,700 |
20 Sept 2022 | 18.14 | 18.14 | 17.50 | 17.63 | 17.63 | 165,000 |
19 Sept 2022 | 17.68 | 18.03 | 17.32 | 17.50 | 17.50 | 55,500 |
16 Sept 2022 | 17.52 | 17.61 | 17.43 | 17.47 | 17.47 | 29,400 |
15 Sept 2022 | 17.19 | 17.32 | 17.12 | 17.12 | 17.12 | 36,400 |
14 Sept 2022 | 17.41 | 17.41 | 17.22 | 17.22 | 17.22 | 64,000 |
13 Sept 2022 | 16.70 | 17.61 | 16.70 | 17.08 | 17.08 | 69,000 |
12 Sept 2022 | 17.65 | 17.71 | 17.61 | 17.62 | 17.62 | 59,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |