Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 17.50 | 17.63 | 17.35 | 17.46 | 17.46 | 1,730,754 |
02 Feb 2023 | 17.43 | 17.68 | 17.42 | 17.55 | 17.55 | 1,805,955 |
01 Feb 2023 | 17.47 | 17.58 | 17.38 | 17.43 | 17.43 | 1,091,097 |
31 Jan 2023 | 17.52 | 17.52 | 17.23 | 17.47 | 17.47 | 1,947,261 |
30 Jan 2023 | 17.55 | 17.55 | 17.35 | 17.54 | 17.54 | 1,503,551 |
27 Jan 2023 | 17.31 | 17.55 | 17.31 | 17.51 | 17.51 | 1,551,537 |
26 Jan 2023 | 17.28 | 17.55 | 17.27 | 17.34 | 17.34 | 1,450,972 |
25 Jan 2023 | 17.22 | 17.32 | 17.19 | 17.27 | 17.27 | 1,342,006 |
24 Jan 2023 | 17.36 | 17.40 | 17.10 | 17.20 | 17.20 | 1,237,614 |
23 Jan 2023 | 17.42 | 17.48 | 17.24 | 17.34 | 17.34 | 1,044,145 |
20 Jan 2023 | 17.07 | 17.34 | 17.03 | 17.34 | 17.34 | 1,866,913 |
19 Jan 2023 | 17.32 | 17.37 | 16.90 | 17.05 | 17.05 | 2,067,846 |
18 Jan 2023 | 17.46 | 17.53 | 17.31 | 17.40 | 17.40 | 1,656,018 |
17 Jan 2023 | 17.33 | 17.52 | 17.27 | 17.49 | 17.49 | 1,942,797 |
16 Jan 2023 | 16.61 | 17.44 | 16.60 | 17.33 | 17.33 | 2,743,328 |
13 Jan 2023 | 16.72 | 16.83 | 16.42 | 16.57 | 16.57 | 2,049,159 |
12 Jan 2023 | 16.89 | 17.17 | 16.75 | 16.75 | 16.75 | 2,338,042 |
11 Jan 2023 | 16.83 | 16.96 | 16.69 | 16.78 | 16.78 | 1,385,141 |
10 Jan 2023 | 16.78 | 16.99 | 16.70 | 16.83 | 16.83 | 1,392,310 |
09 Jan 2023 | 16.00 | 16.91 | 15.99 | 16.72 | 16.72 | 3,382,016 |
06 Jan 2023 | 15.73 | 16.11 | 15.69 | 16.01 | 16.01 | 1,521,543 |
05 Jan 2023 | 16.00 | 16.02 | 15.71 | 15.73 | 15.73 | 2,009,277 |
04 Jan 2023 | 15.94 | 16.14 | 15.85 | 16.07 | 16.07 | 1,797,640 |
03 Jan 2023 | 15.74 | 16.02 | 15.73 | 15.88 | 15.88 | 1,616,352 |
02 Jan 2023 | 15.69 | 15.87 | 15.67 | 15.75 | 15.75 | 964,699 |
30 Dec 2022 | 15.76 | 15.78 | 15.59 | 15.64 | 15.64 | 1,303,990 |
29 Dec 2022 | 15.70 | 15.82 | 15.57 | 15.82 | 15.82 | 830,027 |
28 Dec 2022 | 15.90 | 15.94 | 15.72 | 15.72 | 15.72 | 1,145,270 |
27 Dec 2022 | 16.05 | 16.07 | 15.85 | 15.90 | 15.90 | 967,774 |
23 Dec 2022 | 15.90 | 16.08 | 15.90 | 16.05 | 16.05 | 1,026,954 |
22 Dec 2022 | 15.97 | 16.09 | 15.85 | 15.90 | 15.90 | 1,350,110 |
21 Dec 2022 | 15.77 | 15.91 | 15.69 | 15.91 | 15.91 | 1,259,375 |
20 Dec 2022 | 15.66 | 15.82 | 15.64 | 15.73 | 15.73 | 1,098,326 |
19 Dec 2022 | 15.59 | 15.82 | 15.59 | 15.73 | 15.73 | 1,721,710 |
16 Dec 2022 | 15.84 | 15.84 | 15.35 | 15.57 | 15.57 | 3,637,920 |
15 Dec 2022 | 15.61 | 15.92 | 15.58 | 15.81 | 15.81 | 3,250,897 |
14 Dec 2022 | 16.16 | 16.17 | 15.43 | 15.60 | 15.60 | 5,006,117 |
13 Dec 2022 | 16.31 | 16.56 | 16.16 | 16.22 | 16.22 | 2,442,575 |
12 Dec 2022 | 16.50 | 16.52 | 16.17 | 16.21 | 16.21 | 2,460,811 |
09 Dec 2022 | 16.56 | 16.58 | 16.39 | 16.52 | 16.52 | 1,944,698 |
08 Dec 2022 | 16.68 | 16.68 | 16.39 | 16.55 | 16.55 | 1,507,256 |
07 Dec 2022 | 16.85 | 16.95 | 16.64 | 16.66 | 16.66 | 1,957,272 |
06 Dec 2022 | 16.58 | 16.87 | 16.51 | 16.87 | 16.87 | 2,411,627 |
05 Dec 2022 | 16.74 | 16.74 | 16.55 | 16.62 | 16.62 | 1,660,594 |
02 Dec 2022 | 16.61 | 16.83 | 16.50 | 16.75 | 16.75 | 1,801,245 |
01 Dec 2022 | 16.50 | 16.67 | 16.47 | 16.65 | 16.65 | 2,019,213 |
30 Nov 2022 | 16.60 | 16.61 | 16.30 | 16.42 | 16.42 | 4,234,492 |
29 Nov 2022 | 16.49 | 16.64 | 16.40 | 16.51 | 16.51 | 1,316,187 |
28 Nov 2022 | 16.50 | 16.57 | 16.33 | 16.52 | 16.52 | 1,446,374 |
25 Nov 2022 | 16.65 | 16.69 | 16.50 | 16.55 | 16.55 | 993,725 |
24 Nov 2022 | 16.42 | 16.59 | 16.35 | 16.57 | 16.57 | 1,518,570 |
23 Nov 2022 | 16.36 | 16.45 | 16.24 | 16.41 | 16.41 | 1,077,337 |
22 Nov 2022 | 16.31 | 16.45 | 16.31 | 16.33 | 16.33 | 1,305,645 |
21 Nov 2022 | 16.33 | 16.33 | 16.09 | 16.27 | 16.27 | 1,387,082 |
18 Nov 2022 | 16.20 | 16.32 | 16.14 | 16.25 | 16.25 | 1,444,747 |
17 Nov 2022 | 16.24 | 16.32 | 16.02 | 16.13 | 16.13 | 1,341,795 |
16 Nov 2022 | 16.36 | 16.41 | 15.99 | 16.21 | 16.21 | 2,527,560 |
15 Nov 2022 | 16.38 | 16.59 | 16.30 | 16.50 | 16.50 | 2,315,772 |
14 Nov 2022 | 16.19 | 16.59 | 16.16 | 16.42 | 16.42 | 2,229,690 |
11 Nov 2022 | 16.34 | 16.38 | 15.99 | 16.11 | 16.11 | 2,246,545 |
10 Nov 2022 | 16.50 | 16.66 | 16.17 | 16.36 | 16.36 | 3,230,872 |
09 Nov 2022 | 16.44 | 16.57 | 16.32 | 16.51 | 16.51 | 2,312,095 |
08 Nov 2022 | 16.63 | 16.64 | 16.22 | 16.27 | 16.27 | 2,605,660 |
07 Nov 2022 | 16.39 | 16.58 | 16.29 | 16.57 | 16.57 | 2,222,428 |
04 Nov 2022 | 16.31 | 16.50 | 16.18 | 16.42 | 16.42 | 1,778,987 |
03 Nov 2022 | 16.32 | 16.39 | 16.14 | 16.29 | 16.29 | 1,348,369 |
02 Nov 2022 | 16.22 | 16.39 | 16.20 | 16.35 | 16.35 | 1,888,773 |
01 Nov 2022 | 16.35 | 16.44 | 16.10 | 16.19 | 16.19 | 1,464,686 |
31 Oct 2022 | 16.12 | 16.36 | 16.08 | 16.28 | 16.28 | 1,537,240 |
28 Oct 2022 | 15.73 | 16.31 | 15.73 | 16.12 | 16.12 | 2,116,447 |
27 Oct 2022 | 15.70 | 16.39 | 15.70 | 15.84 | 15.84 | 3,817,891 |
26 Oct 2022 | 15.53 | 15.60 | 15.18 | 15.39 | 15.39 | 2,177,179 |
25 Oct 2022 | 15.47 | 15.54 | 15.32 | 15.54 | 15.54 | 1,261,648 |
24 Oct 2022 | 15.23 | 15.46 | 15.10 | 15.40 | 15.40 | 1,401,401 |
21 Oct 2022 | 15.13 | 15.28 | 15.00 | 15.21 | 15.21 | 1,088,339 |
20 Oct 2022 | 15.22 | 15.32 | 15.18 | 15.18 | 15.18 | 1,556,975 |
19 Oct 2022 | 15.18 | 15.36 | 15.18 | 15.26 | 15.26 | 1,459,671 |
18 Oct 2022 | 15.18 | 15.23 | 14.98 | 15.16 | 15.16 | 1,304,640 |
17 Oct 2022 | 14.85 | 15.16 | 14.80 | 15.12 | 15.12 | 2,112,347 |
14 Oct 2022 | 14.81 | 15.07 | 14.77 | 14.84 | 14.84 | 2,433,554 |
13 Oct 2022 | 14.44 | 14.84 | 14.36 | 14.69 | 14.69 | 2,375,200 |
12 Oct 2022 | 14.76 | 14.76 | 14.43 | 14.47 | 14.47 | 2,924,114 |
11 Oct 2022 | 14.50 | 14.86 | 14.44 | 14.78 | 14.78 | 2,389,506 |
10 Oct 2022 | 14.38 | 14.61 | 14.19 | 14.53 | 14.53 | 2,436,274 |
07 Oct 2022 | 14.13 | 14.45 | 14.11 | 14.40 | 14.40 | 1,890,260 |
06 Oct 2022 | 14.10 | 14.31 | 14.06 | 14.13 | 14.13 | 1,994,402 |
05 Oct 2022 | 14.53 | 14.56 | 14.03 | 14.05 | 14.05 | 2,148,476 |
04 Oct 2022 | 14.53 | 14.56 | 14.36 | 14.54 | 14.54 | 2,976,833 |
03 Oct 2022 | 14.11 | 14.46 | 14.10 | 14.40 | 14.40 | 2,014,437 |
30 Sept 2022 | 14.15 | 14.47 | 14.08 | 14.22 | 14.22 | 2,557,785 |
29 Sept 2022 | 14.74 | 14.77 | 13.85 | 14.02 | 14.02 | 4,268,367 |
28 Sept 2022 | 14.80 | 15.04 | 14.65 | 14.84 | 14.84 | 2,271,619 |
27 Sept 2022 | 14.74 | 15.01 | 14.61 | 14.83 | 14.83 | 3,233,277 |
26 Sept 2022 | 14.73 | 14.80 | 14.48 | 14.63 | 14.63 | 2,108,759 |
23 Sept 2022 | 15.56 | 15.57 | 14.78 | 14.81 | 14.81 | 3,218,269 |
22 Sept 2022 | 15.47 | 15.64 | 15.44 | 15.58 | 15.58 | 1,649,718 |
21 Sept 2022 | 15.90 | 16.09 | 15.52 | 15.59 | 15.59 | 2,511,232 |
20 Sept 2022 | 16.31 | 16.42 | 15.94 | 15.96 | 15.96 | 1,837,938 |
19 Sept 2022 | 16.36 | 16.43 | 16.16 | 16.31 | 16.31 | 1,341,875 |
16 Sept 2022 | 16.30 | 16.41 | 16.18 | 16.41 | 16.41 | 4,033,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |