Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 14.29 | 14.32 | 13.95 | 14.05 | 14.05 | 990,000 |
26 Jan 2023 | 14.14 | 14.54 | 13.99 | 14.21 | 14.21 | 1,463,800 |
25 Jan 2023 | 14.67 | 14.91 | 14.36 | 14.36 | 14.36 | 1,161,400 |
24 Jan 2023 | 14.48 | 14.60 | 14.30 | 14.43 | 14.43 | 857,800 |
23 Jan 2023 | 14.67 | 14.81 | 14.25 | 14.37 | 14.37 | 1,865,000 |
20 Jan 2023 | 15.11 | 15.36 | 14.72 | 14.72 | 14.72 | 1,471,300 |
19 Jan 2023 | 15.11 | 15.43 | 15.05 | 15.22 | 15.22 | 1,659,800 |
18 Jan 2023 | 14.36 | 14.95 | 14.13 | 14.94 | 14.94 | 1,844,000 |
17 Jan 2023 | 14.43 | 14.55 | 14.30 | 14.46 | 14.46 | 846,500 |
13 Jan 2023 | 14.79 | 14.84 | 14.37 | 14.41 | 14.41 | 1,226,600 |
12 Jan 2023 | 14.98 | 15.24 | 14.58 | 14.59 | 14.59 | 1,550,700 |
11 Jan 2023 | 15.35 | 15.45 | 15.09 | 15.10 | 15.10 | 1,062,000 |
10 Jan 2023 | 15.98 | 16.04 | 15.46 | 15.48 | 15.48 | 1,070,300 |
09 Jan 2023 | 15.72 | 15.98 | 15.54 | 15.94 | 15.94 | 877,400 |
06 Jan 2023 | 16.44 | 16.70 | 15.90 | 15.99 | 15.99 | 1,444,200 |
05 Jan 2023 | 16.57 | 16.97 | 16.53 | 16.74 | 16.74 | 1,265,000 |
04 Jan 2023 | 16.55 | 16.62 | 16.16 | 16.37 | 16.37 | 1,704,800 |
03 Jan 2023 | 16.31 | 17.06 | 16.03 | 16.78 | 16.78 | 2,140,700 |
30 Dec 2022 | 16.81 | 16.92 | 16.53 | 16.59 | 16.59 | 1,756,300 |
29 Dec 2022 | 17.13 | 17.20 | 16.43 | 16.49 | 16.49 | 1,124,700 |
28 Dec 2022 | 16.84 | 17.39 | 16.68 | 17.36 | 17.36 | 1,261,300 |
27 Dec 2022 | 16.61 | 16.95 | 16.59 | 16.83 | 16.83 | 897,700 |
23 Dec 2022 | 16.80 | 17.00 | 16.60 | 16.60 | 16.60 | 1,063,300 |
22 Dec 2022 | 16.63 | 17.30 | 16.61 | 16.75 | 16.75 | 2,350,900 |
21 Dec 2022 | 16.62 | 16.67 | 16.17 | 16.37 | 16.37 | 1,975,700 |
20 Dec 2022 | 17.17 | 17.25 | 16.70 | 16.93 | 16.93 | 2,017,100 |
19 Dec 2022 | 16.61 | 17.18 | 16.52 | 17.08 | 17.08 | 2,485,700 |
16 Dec 2022 | 16.69 | 16.95 | 16.51 | 16.64 | 16.64 | 2,723,700 |
15 Dec 2022 | 15.96 | 16.49 | 15.89 | 16.38 | 16.38 | 2,903,200 |
14 Dec 2022 | 15.42 | 15.83 | 15.14 | 15.59 | 15.59 | 3,363,300 |
13 Dec 2022 | 14.64 | 15.61 | 14.49 | 15.40 | 15.40 | 2,927,300 |
12 Dec 2022 | 15.98 | 16.13 | 15.59 | 15.62 | 15.62 | 2,386,100 |
09 Dec 2022 | 15.81 | 16.04 | 15.64 | 16.04 | 16.04 | 2,173,400 |
08 Dec 2022 | 15.66 | 15.85 | 15.32 | 15.63 | 15.63 | 2,007,800 |
07 Dec 2022 | 15.83 | 15.92 | 15.52 | 15.85 | 15.85 | 1,835,800 |
06 Dec 2022 | 15.30 | 15.92 | 15.27 | 15.75 | 15.75 | 2,804,200 |
05 Dec 2022 | 14.66 | 15.38 | 14.64 | 15.27 | 15.27 | 1,120,600 |
02 Dec 2022 | 15.05 | 15.05 | 14.35 | 14.46 | 14.46 | 1,811,000 |
01 Dec 2022 | 14.44 | 14.77 | 14.29 | 14.63 | 14.63 | 2,466,500 |
30 Nov 2022 | 15.36 | 15.68 | 14.57 | 14.59 | 14.59 | 2,358,000 |
29 Nov 2022 | 15.47 | 15.47 | 15.20 | 15.40 | 15.40 | 1,142,300 |
28 Nov 2022 | 15.14 | 15.59 | 15.01 | 15.49 | 15.49 | 1,570,900 |
25 Nov 2022 | 14.98 | 15.04 | 14.78 | 14.88 | 14.88 | 656,900 |
23 Nov 2022 | 15.10 | 15.22 | 14.86 | 14.95 | 14.95 | 1,138,100 |
22 Nov 2022 | 15.20 | 15.42 | 14.99 | 15.01 | 15.01 | 1,598,100 |
21 Nov 2022 | 15.36 | 15.57 | 15.28 | 15.35 | 15.35 | 1,659,900 |
18 Nov 2022 | 15.03 | 15.37 | 14.92 | 15.17 | 15.17 | 1,797,600 |
17 Nov 2022 | 15.53 | 15.71 | 15.32 | 15.37 | 15.37 | 1,939,800 |
16 Nov 2022 | 14.73 | 15.17 | 14.73 | 15.11 | 15.11 | 2,920,700 |
15 Nov 2022 | 14.51 | 14.80 | 14.25 | 14.55 | 14.55 | 2,231,500 |
14 Nov 2022 | 14.85 | 15.03 | 14.55 | 14.99 | 14.99 | 1,983,200 |
11 Nov 2022 | 14.84 | 14.88 | 14.37 | 14.67 | 14.67 | 1,634,100 |
10 Nov 2022 | 15.60 | 15.75 | 14.91 | 14.92 | 14.92 | 3,677,500 |
09 Nov 2022 | 16.41 | 17.08 | 16.29 | 17.00 | 17.00 | 1,859,200 |
08 Nov 2022 | 16.00 | 16.50 | 15.69 | 16.12 | 16.12 | 1,449,600 |
07 Nov 2022 | 16.08 | 16.45 | 15.92 | 16.09 | 16.09 | 1,520,000 |
04 Nov 2022 | 16.21 | 16.87 | 16.04 | 16.25 | 16.25 | 3,445,400 |
03 Nov 2022 | 16.89 | 17.12 | 16.41 | 16.68 | 16.68 | 1,756,000 |
02 Nov 2022 | 15.57 | 16.48 | 15.23 | 16.47 | 16.47 | 3,214,500 |
01 Nov 2022 | 15.18 | 15.56 | 15.11 | 15.45 | 15.45 | 1,593,000 |
31 Oct 2022 | 15.66 | 15.79 | 15.33 | 15.48 | 15.48 | 1,509,600 |
28 Oct 2022 | 16.12 | 16.32 | 15.47 | 15.52 | 15.52 | 1,616,400 |
27 Oct 2022 | 15.99 | 16.29 | 15.72 | 16.25 | 16.25 | 1,928,100 |
26 Oct 2022 | 16.23 | 16.38 | 15.65 | 16.26 | 16.26 | 1,951,500 |
25 Oct 2022 | 17.34 | 17.34 | 16.26 | 16.40 | 16.40 | 2,296,200 |
24 Oct 2022 | 17.37 | 17.84 | 17.24 | 17.36 | 17.36 | 1,588,200 |
21 Oct 2022 | 18.21 | 18.47 | 17.40 | 17.49 | 17.49 | 2,047,100 |
20 Oct 2022 | 17.80 | 18.40 | 17.35 | 18.28 | 18.28 | 2,336,000 |
19 Oct 2022 | 17.56 | 18.19 | 17.40 | 17.83 | 17.83 | 1,510,700 |
18 Oct 2022 | 16.91 | 17.54 | 16.61 | 17.25 | 17.25 | 2,136,500 |
17 Oct 2022 | 18.09 | 18.11 | 17.55 | 17.64 | 17.64 | 2,658,000 |
14 Oct 2022 | 17.62 | 18.87 | 17.38 | 18.83 | 18.83 | 4,065,500 |
13 Oct 2022 | 19.58 | 19.89 | 17.72 | 17.88 | 17.88 | 5,408,600 |
12 Oct 2022 | 18.67 | 19.20 | 18.56 | 18.82 | 18.82 | 3,530,700 |
11 Oct 2022 | 18.90 | 19.37 | 18.19 | 18.70 | 18.70 | 3,311,400 |
10 Oct 2022 | 18.36 | 18.96 | 18.31 | 18.71 | 18.71 | 6,278,400 |
07 Oct 2022 | 17.83 | 18.65 | 17.74 | 18.52 | 18.52 | 2,685,300 |
06 Oct 2022 | 17.44 | 17.64 | 17.00 | 17.47 | 17.47 | 2,763,800 |
05 Oct 2022 | 17.53 | 17.90 | 17.16 | 17.25 | 17.25 | 3,175,600 |
04 Oct 2022 | 17.77 | 17.78 | 17.01 | 17.02 | 17.02 | 2,757,000 |
03 Oct 2022 | 18.95 | 19.43 | 18.25 | 18.46 | 18.46 | 4,767,000 |
30 Sept 2022 | 19.33 | 19.52 | 18.46 | 19.48 | 19.48 | 3,470,000 |
29 Sept 2022 | 18.88 | 19.71 | 18.84 | 19.22 | 19.22 | 2,958,000 |
28 Sept 2022 | 19.40 | 19.55 | 18.15 | 18.40 | 18.40 | 3,493,200 |
27 Sept 2022 | 19.27 | 19.99 | 18.94 | 19.65 | 19.65 | 4,245,200 |
26 Sept 2022 | 19.48 | 19.90 | 18.67 | 19.79 | 19.79 | 4,309,200 |
23 Sept 2022 | 18.89 | 19.73 | 18.84 | 19.26 | 19.26 | 5,166,500 |
22 Sept 2022 | 17.64 | 18.49 | 17.52 | 18.35 | 18.35 | 4,511,300 |
21 Sept 2022 | 16.80 | 17.56 | 16.47 | 17.55 | 17.55 | 5,240,200 |
20 Sept 2022 | 16.90 | 17.29 | 16.88 | 17.05 | 17.05 | 3,666,000 |
19 Sept 2022 | 17.24 | 17.25 | 16.55 | 16.58 | 16.58 | 2,301,500 |
16 Sept 2022 | 16.84 | 17.24 | 16.75 | 16.90 | 16.90 | 2,973,000 |
15 Sept 2022 | 16.36 | 16.52 | 15.85 | 16.39 | 16.39 | 3,340,900 |
14 Sept 2022 | 16.22 | 16.57 | 16.08 | 16.12 | 16.12 | 2,862,300 |
13 Sept 2022 | 15.87 | 16.39 | 15.69 | 16.27 | 16.27 | 3,626,000 |
12 Sept 2022 | 15.26 | 15.37 | 15.07 | 15.09 | 15.09 | 1,762,900 |
09 Sept 2022 | 15.83 | 15.86 | 15.43 | 15.46 | 15.46 | 2,069,800 |
08 Sept 2022 | 16.65 | 16.84 | 16.09 | 16.11 | 16.11 | 2,233,300 |
07 Sept 2022 | 17.20 | 17.20 | 16.34 | 16.38 | 16.38 | 3,024,900 |
06 Sept 2022 | 16.67 | 17.27 | 16.61 | 17.10 | 17.10 | 2,957,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |