Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 18.37 | 18.81 | 18.34 | 18.74 | 18.74 | 764,000 |
26 Jan 2023 | 17.94 | 18.14 | 17.94 | 18.06 | 18.06 | 380,100 |
25 Jan 2023 | 17.69 | 17.91 | 17.63 | 17.78 | 17.78 | 391,700 |
24 Jan 2023 | 18.20 | 18.23 | 18.01 | 18.04 | 18.04 | 302,700 |
23 Jan 2023 | 18.16 | 18.43 | 18.14 | 18.37 | 18.37 | 517,500 |
20 Jan 2023 | 18.14 | 18.33 | 18.11 | 18.32 | 18.32 | 382,300 |
19 Jan 2023 | 17.93 | 18.09 | 17.86 | 18.04 | 18.04 | 368,200 |
18 Jan 2023 | 18.30 | 18.34 | 17.97 | 17.97 | 17.97 | 444,200 |
17 Jan 2023 | 18.18 | 18.27 | 18.04 | 18.18 | 18.18 | 760,900 |
13 Jan 2023 | 17.63 | 17.88 | 17.61 | 17.83 | 17.83 | 483,300 |
12 Jan 2023 | 17.94 | 17.99 | 17.63 | 17.76 | 17.76 | 500,100 |
11 Jan 2023 | 17.70 | 17.72 | 17.50 | 17.61 | 17.61 | 502,600 |
10 Jan 2023 | 17.61 | 17.71 | 17.45 | 17.62 | 17.62 | 774,100 |
09 Jan 2023 | 17.45 | 17.51 | 17.08 | 17.09 | 17.09 | 604,400 |
06 Jan 2023 | 17.10 | 17.41 | 16.91 | 17.38 | 17.38 | 560,800 |
05 Jan 2023 | 16.92 | 16.97 | 16.74 | 16.92 | 16.92 | 473,400 |
04 Jan 2023 | 16.59 | 16.93 | 16.57 | 16.85 | 16.85 | 873,200 |
03 Jan 2023 | 15.89 | 16.13 | 15.76 | 16.11 | 16.11 | 1,307,800 |
30 Dec 2022 | 16.28 | 16.38 | 16.23 | 16.34 | 16.34 | 592,300 |
29 Dec 2022 | 15.82 | 16.33 | 15.79 | 16.32 | 16.32 | 812,600 |
28 Dec 2022 | 15.86 | 15.91 | 15.63 | 15.65 | 15.65 | 465,100 |
27 Dec 2022 | 15.91 | 15.91 | 15.80 | 15.86 | 15.86 | 404,700 |
23 Dec 2022 | 15.72 | 16.03 | 15.69 | 16.00 | 16.00 | 702,900 |
22 Dec 2022 | 15.57 | 15.66 | 15.41 | 15.65 | 15.65 | 627,600 |
21 Dec 2022 | 15.54 | 15.80 | 15.54 | 15.75 | 15.75 | 571,700 |
20 Dec 2022 | 15.40 | 15.56 | 15.35 | 15.47 | 15.47 | 1,005,600 |
19 Dec 2022 | 15.73 | 15.73 | 15.49 | 15.59 | 15.59 | 1,103,300 |
16 Dec 2022 | 15.67 | 15.71 | 15.41 | 15.57 | 15.57 | 1,714,000 |
15 Dec 2022 | 16.07 | 16.09 | 15.80 | 15.80 | 15.80 | 862,700 |
14 Dec 2022 | 16.13 | 16.28 | 16.07 | 16.19 | 16.19 | 527,100 |
13 Dec 2022 | 16.25 | 16.36 | 16.05 | 16.15 | 16.15 | 712,900 |
12 Dec 2022 | 15.65 | 15.71 | 15.56 | 15.63 | 15.63 | 482,200 |
09 Dec 2022 | 15.96 | 16.03 | 15.85 | 15.86 | 15.86 | 456,900 |
08 Dec 2022 | 15.86 | 16.02 | 15.79 | 15.93 | 15.93 | 661,900 |
07 Dec 2022 | 15.83 | 15.95 | 15.79 | 15.81 | 15.81 | 708,700 |
06 Dec 2022 | 15.65 | 15.76 | 15.48 | 15.58 | 15.58 | 1,221,900 |
05 Dec 2022 | 16.29 | 16.36 | 16.17 | 16.21 | 16.21 | 925,300 |
02 Dec 2022 | 16.23 | 16.38 | 16.17 | 16.38 | 16.38 | 519,900 |
01 Dec 2022 | 15.98 | 16.12 | 15.91 | 15.98 | 15.98 | 692,300 |
30 Nov 2022 | 15.44 | 15.67 | 15.29 | 15.62 | 15.62 | 770,200 |
29 Nov 2022 | 15.31 | 15.54 | 15.29 | 15.43 | 15.43 | 694,200 |
28 Nov 2022 | 15.64 | 15.71 | 15.30 | 15.34 | 15.34 | 605,700 |
25 Nov 2022 | 15.46 | 15.63 | 15.44 | 15.59 | 15.59 | 274,500 |
23 Nov 2022 | 14.95 | 15.35 | 14.92 | 15.35 | 15.35 | 880,800 |
22 Nov 2022 | 15.09 | 15.17 | 14.82 | 14.86 | 14.86 | 1,792,400 |
21 Nov 2022 | 15.14 | 15.19 | 15.00 | 15.09 | 15.09 | 1,130,800 |
18 Nov 2022 | 15.26 | 15.48 | 15.25 | 15.35 | 15.35 | 555,300 |
17 Nov 2022 | 14.94 | 15.12 | 14.91 | 15.08 | 15.08 | 610,700 |
16 Nov 2022 | 15.36 | 15.47 | 15.20 | 15.24 | 15.24 | 747,800 |
15 Nov 2022 | 15.51 | 15.76 | 15.28 | 15.44 | 15.44 | 1,245,100 |
14 Nov 2022 | 15.42 | 15.68 | 15.36 | 15.37 | 15.37 | 848,500 |
11 Nov 2022 | 15.16 | 15.47 | 15.08 | 15.44 | 15.44 | 803,500 |
10 Nov 2022 | 14.59 | 14.79 | 14.57 | 14.77 | 14.77 | 940,600 |
09 Nov 2022 | 14.05 | 14.22 | 13.95 | 14.04 | 14.04 | 819,000 |
08 Nov 2022 | 14.33 | 14.45 | 14.20 | 14.25 | 14.25 | 1,021,800 |
07 Nov 2022 | 14.17 | 14.41 | 14.17 | 14.38 | 14.38 | 1,767,600 |
04 Nov 2022 | 14.05 | 14.47 | 14.00 | 14.28 | 14.28 | 1,307,700 |
03 Nov 2022 | 13.71 | 13.87 | 13.42 | 13.85 | 13.85 | 4,239,900 |
02 Nov 2022 | 13.72 | 14.31 | 13.70 | 14.20 | 14.20 | 4,064,100 |
01 Nov 2022 | 13.54 | 13.90 | 13.54 | 13.69 | 13.69 | 1,398,900 |
31 Oct 2022 | 13.60 | 13.99 | 13.55 | 13.87 | 13.87 | 2,709,900 |
28 Oct 2022 | 13.72 | 13.72 | 13.07 | 13.18 | 13.18 | 4,232,500 |
27 Oct 2022 | 14.48 | 14.56 | 14.32 | 14.36 | 14.36 | 812,100 |
26 Oct 2022 | 14.28 | 14.50 | 14.25 | 14.31 | 14.31 | 1,622,100 |
25 Oct 2022 | 13.84 | 14.23 | 13.83 | 14.18 | 14.18 | 1,436,800 |
24 Oct 2022 | 13.48 | 13.70 | 13.44 | 13.66 | 13.66 | 2,753,900 |
21 Oct 2022 | 13.53 | 13.69 | 13.40 | 13.65 | 13.65 | 2,892,400 |
20 Oct 2022 | 13.73 | 13.89 | 13.65 | 13.69 | 13.69 | 1,243,000 |
19 Oct 2022 | 13.84 | 14.03 | 13.77 | 13.84 | 13.84 | 3,495,100 |
18 Oct 2022 | 13.69 | 13.78 | 13.57 | 13.66 | 13.66 | 1,113,600 |
17 Oct 2022 | 13.56 | 13.72 | 13.51 | 13.56 | 13.56 | 969,100 |
14 Oct 2022 | 13.23 | 13.43 | 13.20 | 13.33 | 13.33 | 2,106,800 |
13 Oct 2022 | 12.92 | 13.46 | 12.91 | 13.34 | 13.34 | 1,171,800 |
12 Oct 2022 | 12.95 | 13.07 | 12.82 | 12.84 | 12.84 | 903,400 |
11 Oct 2022 | 12.97 | 13.34 | 12.90 | 13.13 | 13.13 | 1,100,800 |
10 Oct 2022 | 12.98 | 12.98 | 12.79 | 12.81 | 12.81 | 1,029,400 |
07 Oct 2022 | 13.47 | 13.51 | 13.21 | 13.30 | 13.30 | 876,000 |
06 Oct 2022 | 13.89 | 13.89 | 13.57 | 13.64 | 13.64 | 897,700 |
05 Oct 2022 | 14.17 | 14.23 | 13.95 | 14.14 | 14.14 | 1,222,200 |
04 Oct 2022 | 14.62 | 14.91 | 14.60 | 14.85 | 14.85 | 1,348,400 |
03 Oct 2022 | 13.88 | 14.26 | 13.70 | 14.22 | 14.22 | 1,646,100 |
30 Sept 2022 | 14.21 | 14.25 | 14.02 | 14.04 | 14.04 | 674,900 |
29 Sept 2022 | 13.90 | 14.01 | 13.75 | 13.96 | 13.96 | 674,900 |
28 Sept 2022 | 13.84 | 14.19 | 13.73 | 14.13 | 14.13 | 687,100 |
27 Sept 2022 | 13.94 | 14.08 | 13.69 | 13.76 | 13.76 | 1,148,500 |
26 Sept 2022 | 14.33 | 14.40 | 14.08 | 14.16 | 14.16 | 691,800 |
23 Sept 2022 | 14.57 | 14.65 | 14.16 | 14.39 | 14.39 | 1,108,800 |
22 Sept 2022 | 15.02 | 15.16 | 14.87 | 15.05 | 15.05 | 743,400 |
21 Sept 2022 | 15.66 | 15.70 | 15.40 | 15.41 | 15.41 | 777,000 |
20 Sept 2022 | 16.01 | 16.07 | 15.80 | 15.89 | 15.89 | 1,035,900 |
19 Sept 2022 | 16.36 | 16.52 | 16.24 | 16.50 | 16.50 | 915,800 |
16 Sept 2022 | 16.61 | 16.72 | 16.56 | 16.67 | 16.67 | 1,785,800 |
15 Sept 2022 | 16.65 | 16.95 | 16.63 | 16.79 | 16.79 | 877,000 |
14 Sept 2022 | 16.69 | 16.90 | 16.53 | 16.82 | 16.82 | 825,000 |
13 Sept 2022 | 17.49 | 17.62 | 17.17 | 17.22 | 17.22 | 1,057,900 |
12 Sept 2022 | 17.27 | 17.68 | 17.27 | 17.56 | 17.56 | 1,066,600 |
09 Sept 2022 | 16.59 | 16.89 | 16.58 | 16.81 | 16.81 | 740,500 |
08 Sept 2022 | 16.16 | 16.38 | 16.06 | 16.31 | 16.31 | 1,217,300 |
07 Sept 2022 | 16.63 | 17.09 | 16.61 | 17.05 | 17.05 | 600,600 |
06 Sept 2022 | 16.84 | 17.05 | 16.77 | 16.87 | 16.87 | 589,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |