Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 16.34 | 16.61 | 16.27 | 16.33 | 16.33 | 5,478,000 |
02 Feb 2023 | 16.33 | 16.72 | 16.22 | 16.60 | 16.60 | 6,898,700 |
01 Feb 2023 | 15.79 | 16.18 | 15.78 | 16.08 | 16.08 | 6,263,400 |
31 Jan 2023 | 15.34 | 15.73 | 15.32 | 15.72 | 15.72 | 5,840,300 |
30 Jan 2023 | 15.32 | 15.36 | 15.09 | 15.10 | 15.10 | 6,570,400 |
27 Jan 2023 | 15.33 | 15.60 | 15.32 | 15.54 | 15.54 | 5,385,100 |
26 Jan 2023 | 15.36 | 15.40 | 15.24 | 15.39 | 15.39 | 4,158,500 |
25 Jan 2023 | 15.05 | 15.32 | 15.02 | 15.25 | 15.25 | 3,917,400 |
24 Jan 2023 | 15.13 | 15.27 | 15.05 | 15.23 | 15.23 | 3,291,200 |
23 Jan 2023 | 15.14 | 15.35 | 15.10 | 15.28 | 15.28 | 4,587,000 |
20 Jan 2023 | 15.03 | 15.24 | 14.98 | 15.20 | 15.20 | 4,852,400 |
19 Jan 2023 | 15.10 | 15.17 | 14.98 | 15.13 | 15.13 | 4,132,300 |
18 Jan 2023 | 15.67 | 15.70 | 15.27 | 15.28 | 15.28 | 3,995,700 |
17 Jan 2023 | 15.44 | 15.62 | 15.40 | 15.45 | 15.45 | 4,135,100 |
13 Jan 2023 | 15.32 | 15.43 | 15.29 | 15.42 | 15.42 | 4,880,700 |
12 Jan 2023 | 15.92 | 16.09 | 15.78 | 16.03 | 16.03 | 5,612,300 |
11 Jan 2023 | 15.82 | 15.85 | 15.68 | 15.80 | 15.80 | 3,526,800 |
10 Jan 2023 | 15.78 | 15.87 | 15.68 | 15.87 | 15.87 | 5,060,100 |
09 Jan 2023 | 15.64 | 15.74 | 15.57 | 15.62 | 15.62 | 7,173,600 |
06 Jan 2023 | 15.05 | 15.50 | 15.01 | 15.45 | 15.45 | 5,226,600 |
05 Jan 2023 | 15.10 | 15.24 | 15.05 | 15.17 | 15.17 | 4,698,900 |
04 Jan 2023 | 14.95 | 15.12 | 14.83 | 15.06 | 15.06 | 5,575,200 |
03 Jan 2023 | 14.66 | 14.76 | 14.49 | 14.59 | 14.59 | 5,361,400 |
30 Dec 2022 | 14.24 | 14.31 | 14.16 | 14.20 | 14.20 | 4,206,100 |
29 Dec 2022 | 14.14 | 14.35 | 14.13 | 14.34 | 14.34 | 4,721,200 |
28 Dec 2022 | 14.04 | 14.10 | 13.84 | 13.85 | 13.85 | 5,638,700 |
27 Dec 2022 | 13.98 | 14.05 | 13.95 | 14.00 | 14.00 | 3,001,200 |
23 Dec 2022 | 13.96 | 14.08 | 13.90 | 14.05 | 14.05 | 4,230,700 |
22 Dec 2022 | 14.07 | 14.08 | 13.71 | 13.88 | 13.88 | 5,846,500 |
21 Dec 2022 | 14.25 | 14.40 | 14.22 | 14.33 | 14.33 | 4,149,400 |
20 Dec 2022 | 14.06 | 14.13 | 14.01 | 14.07 | 14.07 | 4,093,300 |
19 Dec 2022 | 14.27 | 14.31 | 14.14 | 14.21 | 14.21 | 3,846,300 |
16 Dec 2022 | 14.30 | 14.36 | 14.12 | 14.14 | 14.14 | 5,421,900 |
15 Dec 2022 | 14.54 | 14.55 | 14.35 | 14.44 | 14.44 | 5,446,600 |
14 Dec 2022 | 14.76 | 14.84 | 14.57 | 14.71 | 14.71 | 6,183,300 |
13 Dec 2022 | 14.98 | 14.99 | 14.52 | 14.64 | 14.64 | 8,477,700 |
12 Dec 2022 | 14.51 | 14.61 | 14.42 | 14.58 | 14.58 | 5,608,600 |
09 Dec 2022 | 14.41 | 14.55 | 14.34 | 14.44 | 14.44 | 7,766,700 |
08 Dec 2022 | 15.05 | 15.05 | 14.80 | 14.84 | 14.84 | 5,272,800 |
07 Dec 2022 | 15.20 | 15.30 | 15.12 | 15.21 | 15.21 | 4,891,400 |
06 Dec 2022 | 15.33 | 15.39 | 15.00 | 15.17 | 15.17 | 4,839,200 |
05 Dec 2022 | 15.44 | 15.47 | 15.22 | 15.25 | 15.25 | 5,142,200 |
02 Dec 2022 | 15.38 | 15.45 | 15.30 | 15.37 | 15.37 | 4,926,300 |
01 Dec 2022 | 15.73 | 15.87 | 15.61 | 15.72 | 15.72 | 5,118,500 |
30 Nov 2022 | 15.39 | 15.63 | 15.25 | 15.62 | 15.62 | 7,217,300 |
29 Nov 2022 | 15.09 | 15.29 | 15.08 | 15.21 | 15.21 | 4,881,800 |
28 Nov 2022 | 15.12 | 15.22 | 15.01 | 15.04 | 15.04 | 3,939,200 |
25 Nov 2022 | 15.07 | 15.25 | 15.07 | 15.21 | 15.21 | 2,063,900 |
23 Nov 2022 | 14.98 | 15.08 | 14.91 | 15.04 | 15.04 | 4,603,600 |
22 Nov 2022 | 15.02 | 15.20 | 15.01 | 15.19 | 15.19 | 3,668,900 |
21 Nov 2022 | 14.85 | 14.96 | 14.79 | 14.91 | 14.91 | 4,242,100 |
18 Nov 2022 | 14.91 | 14.97 | 14.78 | 14.93 | 14.93 | 4,804,700 |
17 Nov 2022 | 14.52 | 14.78 | 14.51 | 14.75 | 14.75 | 5,956,100 |
16 Nov 2022 | 14.79 | 14.88 | 14.71 | 14.83 | 14.83 | 7,224,500 |
15 Nov 2022 | 15.12 | 15.16 | 14.67 | 14.87 | 14.87 | 6,897,300 |
14 Nov 2022 | 14.87 | 15.01 | 14.79 | 14.80 | 14.80 | 6,028,800 |
11 Nov 2022 | 14.58 | 14.95 | 14.52 | 14.87 | 14.87 | 6,892,400 |
10 Nov 2022 | 14.20 | 14.46 | 14.13 | 14.46 | 14.46 | 6,825,200 |
09 Nov 2022 | 13.64 | 13.83 | 13.58 | 13.59 | 13.59 | 6,302,900 |
08 Nov 2022 | 13.73 | 13.85 | 13.65 | 13.80 | 13.80 | 8,459,200 |
07 Nov 2022 | 13.75 | 13.85 | 13.62 | 13.80 | 13.80 | 5,769,600 |
04 Nov 2022 | 13.31 | 13.61 | 13.24 | 13.54 | 13.54 | 10,135,700 |
03 Nov 2022 | 12.87 | 13.06 | 12.79 | 12.91 | 12.91 | 11,610,000 |
02 Nov 2022 | 13.64 | 13.80 | 13.32 | 13.37 | 13.37 | 12,782,000 |
01 Nov 2022 | 13.84 | 13.87 | 13.53 | 13.73 | 13.73 | 8,426,300 |
31 Oct 2022 | 13.37 | 13.56 | 13.36 | 13.52 | 13.52 | 6,216,300 |
28 Oct 2022 | 13.40 | 13.59 | 13.39 | 13.57 | 13.57 | 4,822,500 |
27 Oct 2022 | 13.57 | 13.73 | 13.52 | 13.55 | 13.55 | 5,364,300 |
26 Oct 2022 | 13.56 | 13.78 | 13.51 | 13.62 | 13.62 | 5,576,600 |
25 Oct 2022 | 13.32 | 13.53 | 13.32 | 13.44 | 13.44 | 5,467,600 |
24 Oct 2022 | 13.27 | 13.45 | 13.18 | 13.41 | 13.41 | 7,300,000 |
21 Oct 2022 | 12.65 | 13.05 | 12.60 | 13.04 | 13.04 | 5,864,300 |
20 Oct 2022 | 12.85 | 13.02 | 12.70 | 12.76 | 12.76 | 5,415,300 |
19 Oct 2022 | 12.78 | 12.84 | 12.53 | 12.66 | 12.66 | 5,949,400 |
18 Oct 2022 | 13.05 | 13.09 | 12.75 | 12.92 | 12.92 | 9,586,100 |
17 Oct 2022 | 12.52 | 12.64 | 12.48 | 12.57 | 12.57 | 6,569,100 |
14 Oct 2022 | 12.36 | 12.40 | 12.08 | 12.10 | 12.10 | 6,997,100 |
13 Oct 2022 | 11.64 | 12.35 | 11.57 | 12.30 | 12.30 | 7,599,700 |
12 Oct 2022 | 11.81 | 11.92 | 11.73 | 11.77 | 11.77 | 6,275,800 |
11 Oct 2022 | 11.75 | 12.08 | 11.66 | 11.81 | 11.81 | 7,033,200 |
10 Oct 2022 | 12.00 | 12.01 | 11.75 | 11.86 | 11.86 | 8,447,700 |
07 Oct 2022 | 12.12 | 12.14 | 11.85 | 11.93 | 11.93 | 7,648,300 |
06 Oct 2022 | 12.37 | 12.45 | 12.26 | 12.29 | 12.29 | 7,548,400 |
05 Oct 2022 | 12.34 | 12.62 | 12.19 | 12.55 | 12.55 | 6,505,000 |
04 Oct 2022 | 12.62 | 12.94 | 12.62 | 12.88 | 12.88 | 7,259,200 |
03 Oct 2022 | 12.08 | 12.38 | 11.93 | 12.23 | 12.23 | 10,162,400 |
30 Sept 2022 | 11.81 | 12.06 | 11.77 | 11.84 | 11.84 | 11,057,100 |
29 Sept 2022 | 12.00 | 12.05 | 11.73 | 11.98 | 11.98 | 8,004,500 |
28 Sept 2022 | 12.21 | 12.65 | 12.14 | 12.58 | 12.58 | 8,361,400 |
27 Sept 2022 | 12.42 | 12.50 | 12.16 | 12.31 | 12.31 | 8,687,900 |
26 Sept 2022 | 12.29 | 12.53 | 12.17 | 12.24 | 12.24 | 9,796,700 |
23 Sept 2022 | 12.33 | 12.34 | 12.00 | 12.16 | 12.16 | 10,713,200 |
22 Sept 2022 | 12.98 | 13.03 | 12.74 | 12.78 | 12.78 | 8,155,900 |
21 Sept 2022 | 13.13 | 13.39 | 12.99 | 13.00 | 13.00 | 8,409,300 |
20 Sept 2022 | 13.32 | 13.33 | 13.05 | 13.13 | 13.13 | 8,259,000 |
19 Sept 2022 | 13.22 | 13.64 | 13.20 | 13.61 | 13.61 | 6,686,700 |
16 Sept 2022 | 13.44 | 13.57 | 13.37 | 13.47 | 13.47 | 8,519,100 |
15 Sept 2022 | 13.54 | 13.78 | 13.51 | 13.54 | 13.54 | 6,613,300 |
14 Sept 2022 | 13.57 | 13.73 | 13.45 | 13.62 | 13.62 | 5,110,000 |
13 Sept 2022 | 13.63 | 13.84 | 13.37 | 13.41 | 13.41 | 6,322,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |