Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 14.38 | 16.59 | 14.22 | 16.24 | 16.24 | 24,287,400 |
26 Jan 2023 | 14.75 | 15.23 | 13.81 | 14.36 | 14.36 | 16,196,500 |
25 Jan 2023 | 13.38 | 14.24 | 12.86 | 14.14 | 14.14 | 22,855,200 |
24 Jan 2023 | 15.12 | 16.05 | 14.19 | 14.32 | 14.32 | 20,382,600 |
23 Jan 2023 | 14.53 | 15.82 | 14.21 | 15.45 | 15.45 | 24,866,000 |
20 Jan 2023 | 12.55 | 14.30 | 12.28 | 14.30 | 14.30 | 20,346,100 |
19 Jan 2023 | 12.42 | 12.69 | 11.91 | 12.25 | 12.25 | 20,007,200 |
18 Jan 2023 | 13.80 | 14.57 | 12.90 | 12.98 | 12.98 | 22,009,500 |
17 Jan 2023 | 12.88 | 13.55 | 12.55 | 13.45 | 13.45 | 14,529,000 |
13 Jan 2023 | 11.75 | 12.94 | 11.71 | 12.88 | 12.88 | 18,992,500 |
12 Jan 2023 | 11.47 | 12.21 | 10.84 | 12.20 | 12.20 | 21,853,500 |
11 Jan 2023 | 10.18 | 11.35 | 10.04 | 11.32 | 11.32 | 23,287,900 |
10 Jan 2023 | 9.31 | 10.08 | 9.10 | 10.06 | 10.06 | 12,314,300 |
09 Jan 2023 | 9.31 | 9.82 | 9.21 | 9.43 | 9.43 | 13,617,600 |
06 Jan 2023 | 9.10 | 9.34 | 8.80 | 9.06 | 9.06 | 12,452,100 |
05 Jan 2023 | 9.67 | 9.72 | 9.18 | 9.19 | 9.19 | 11,763,800 |
04 Jan 2023 | 9.35 | 10.05 | 9.14 | 9.89 | 9.89 | 16,311,100 |
03 Jan 2023 | 10.02 | 10.23 | 8.95 | 9.10 | 9.10 | 14,783,500 |
30 Dec 2022 | 9.45 | 9.72 | 9.32 | 9.67 | 9.67 | 10,414,400 |
29 Dec 2022 | 9.20 | 9.95 | 9.04 | 9.66 | 9.66 | 16,966,600 |
28 Dec 2022 | 8.81 | 9.19 | 8.76 | 9.03 | 9.03 | 11,056,200 |
27 Dec 2022 | 8.97 | 9.16 | 8.63 | 8.91 | 8.91 | 14,115,500 |
23 Dec 2022 | 9.05 | 9.39 | 8.88 | 9.19 | 9.19 | 10,908,900 |
22 Dec 2022 | 9.36 | 9.36 | 8.62 | 9.15 | 9.15 | 14,698,900 |
21 Dec 2022 | 9.50 | 9.69 | 9.13 | 9.51 | 9.51 | 11,727,000 |
20 Dec 2022 | 9.31 | 9.84 | 9.16 | 9.44 | 9.44 | 11,482,300 |
19 Dec 2022 | 10.00 | 10.08 | 9.34 | 9.48 | 9.48 | 13,538,900 |
16 Dec 2022 | 10.26 | 10.45 | 9.77 | 10.12 | 10.12 | 19,028,000 |
15 Dec 2022 | 10.88 | 11.09 | 10.36 | 10.37 | 10.37 | 17,409,000 |
14 Dec 2022 | 11.72 | 12.44 | 11.28 | 11.30 | 11.30 | 18,396,600 |
13 Dec 2022 | 13.39 | 13.73 | 11.58 | 11.78 | 11.78 | 22,475,100 |
12 Dec 2022 | 11.35 | 12.29 | 11.30 | 12.27 | 12.27 | 13,905,700 |
09 Dec 2022 | 11.55 | 11.67 | 11.25 | 11.34 | 11.34 | 12,779,200 |
08 Dec 2022 | 11.52 | 11.89 | 10.69 | 11.62 | 11.62 | 23,607,400 |
07 Dec 2022 | 11.81 | 11.86 | 11.23 | 11.34 | 11.34 | 18,377,000 |
06 Dec 2022 | 13.02 | 13.02 | 11.90 | 11.97 | 11.97 | 15,272,600 |
05 Dec 2022 | 14.44 | 15.05 | 12.95 | 13.00 | 13.00 | 15,194,200 |
02 Dec 2022 | 13.80 | 14.63 | 13.72 | 14.62 | 14.62 | 10,818,700 |
01 Dec 2022 | 14.28 | 14.64 | 13.75 | 14.41 | 14.41 | 14,360,500 |
30 Nov 2022 | 12.94 | 14.01 | 12.41 | 13.92 | 13.92 | 22,052,600 |
29 Nov 2022 | 12.70 | 13.28 | 12.59 | 12.81 | 12.81 | 12,296,600 |
28 Nov 2022 | 12.86 | 13.93 | 12.52 | 12.58 | 12.58 | 15,072,000 |
25 Nov 2022 | 13.15 | 13.22 | 12.86 | 13.08 | 13.08 | 5,798,100 |
23 Nov 2022 | 12.80 | 13.43 | 12.49 | 13.31 | 13.31 | 12,481,400 |
22 Nov 2022 | 12.89 | 13.11 | 12.38 | 12.67 | 12.67 | 10,459,600 |
21 Nov 2022 | 13.15 | 13.30 | 12.35 | 12.96 | 12.96 | 14,582,300 |
18 Nov 2022 | 15.25 | 15.29 | 13.38 | 13.51 | 13.51 | 15,693,500 |
17 Nov 2022 | 14.32 | 14.82 | 13.87 | 14.59 | 14.59 | 13,060,100 |
16 Nov 2022 | 16.76 | 16.90 | 14.85 | 15.12 | 15.12 | 17,886,800 |
15 Nov 2022 | 17.45 | 18.49 | 16.92 | 17.31 | 17.31 | 17,878,300 |
14 Nov 2022 | 16.70 | 16.97 | 16.06 | 16.28 | 16.28 | 16,879,200 |
11 Nov 2022 | 14.97 | 17.45 | 14.75 | 17.01 | 17.01 | 26,203,600 |
10 Nov 2022 | 13.73 | 15.47 | 13.37 | 14.99 | 14.99 | 32,972,400 |
09 Nov 2022 | 13.35 | 13.75 | 11.94 | 12.10 | 12.10 | 37,197,100 |
08 Nov 2022 | 15.64 | 16.93 | 15.05 | 15.64 | 15.64 | 24,061,600 |
07 Nov 2022 | 16.41 | 16.55 | 15.13 | 15.63 | 15.63 | 13,895,100 |
04 Nov 2022 | 17.15 | 17.28 | 15.56 | 16.12 | 16.12 | 16,705,800 |
03 Nov 2022 | 17.36 | 17.63 | 16.66 | 16.67 | 16.67 | 10,852,800 |
02 Nov 2022 | 19.49 | 19.50 | 17.59 | 17.60 | 17.60 | 13,279,400 |
01 Nov 2022 | 21.24 | 21.68 | 19.45 | 19.46 | 19.46 | 9,010,700 |
31 Oct 2022 | 20.58 | 20.90 | 19.95 | 20.07 | 20.07 | 8,519,800 |
28 Oct 2022 | 19.97 | 20.57 | 19.29 | 20.32 | 20.32 | 8,111,500 |
27 Oct 2022 | 20.96 | 21.96 | 20.23 | 20.62 | 20.62 | 9,667,000 |
26 Oct 2022 | 20.14 | 21.93 | 19.92 | 20.56 | 20.56 | 11,064,800 |
25 Oct 2022 | 18.18 | 20.82 | 18.18 | 20.62 | 20.62 | 15,168,700 |
24 Oct 2022 | 18.15 | 18.17 | 16.74 | 18.05 | 18.05 | 12,450,400 |
21 Oct 2022 | 17.79 | 18.35 | 17.12 | 18.30 | 18.30 | 11,480,000 |
20 Oct 2022 | 17.94 | 19.15 | 17.59 | 18.03 | 18.03 | 10,098,500 |
19 Oct 2022 | 19.14 | 19.18 | 17.62 | 17.91 | 17.91 | 11,712,200 |
18 Oct 2022 | 19.65 | 20.08 | 18.54 | 19.53 | 19.53 | 12,631,700 |
17 Oct 2022 | 18.13 | 19.18 | 18.08 | 18.43 | 18.43 | 11,738,500 |
14 Oct 2022 | 19.38 | 19.70 | 17.26 | 17.27 | 17.27 | 11,571,300 |
13 Oct 2022 | 18.22 | 19.48 | 17.28 | 18.76 | 18.76 | 13,756,400 |
12 Oct 2022 | 19.45 | 20.08 | 19.13 | 19.81 | 19.81 | 9,071,200 |
11 Oct 2022 | 18.56 | 19.98 | 17.57 | 19.35 | 19.35 | 12,519,800 |
10 Oct 2022 | 19.16 | 19.20 | 17.94 | 18.59 | 18.59 | 7,217,300 |
07 Oct 2022 | 19.95 | 20.13 | 18.43 | 18.90 | 18.90 | 11,565,300 |
06 Oct 2022 | 20.82 | 21.48 | 20.27 | 20.95 | 20.95 | 8,137,300 |
05 Oct 2022 | 20.65 | 21.15 | 20.01 | 20.92 | 20.92 | 8,577,200 |
04 Oct 2022 | 19.87 | 21.90 | 19.85 | 21.61 | 21.61 | 15,080,500 |
03 Oct 2022 | 18.80 | 19.35 | 18.36 | 19.01 | 19.01 | 9,326,000 |
30 Sept 2022 | 18.90 | 19.75 | 18.63 | 18.76 | 18.76 | 7,754,000 |
29 Sept 2022 | 20.17 | 20.19 | 18.50 | 19.06 | 19.06 | 12,750,100 |
28 Sept 2022 | 19.60 | 20.99 | 19.30 | 20.66 | 20.66 | 9,943,300 |
27 Sept 2022 | 19.62 | 20.63 | 19.16 | 19.39 | 19.39 | 10,700,100 |
26 Sept 2022 | 19.32 | 20.50 | 18.85 | 19.04 | 19.04 | 9,896,500 |
23 Sept 2022 | 19.83 | 20.14 | 18.75 | 19.28 | 19.28 | 12,479,400 |
22 Sept 2022 | 21.61 | 21.64 | 19.75 | 20.00 | 20.00 | 11,635,500 |
21 Sept 2022 | 22.17 | 23.10 | 21.32 | 21.33 | 21.33 | 11,401,100 |
20 Sept 2022 | 22.35 | 23.23 | 21.93 | 22.14 | 22.14 | 9,127,200 |
19 Sept 2022 | 22.21 | 22.88 | 21.63 | 22.70 | 22.70 | 8,225,000 |
16 Sept 2022 | 23.49 | 23.72 | 22.15 | 22.30 | 22.30 | 13,959,500 |
15 Sept 2022 | 22.71 | 25.12 | 22.64 | 23.99 | 23.99 | 17,424,500 |
14 Sept 2022 | 24.10 | 24.37 | 23.10 | 24.33 | 24.33 | 8,043,500 |
13 Sept 2022 | 24.51 | 25.24 | 24.03 | 24.19 | 24.19 | 10,929,400 |
12 Sept 2022 | 26.58 | 27.26 | 25.86 | 26.79 | 26.79 | 9,458,600 |
09 Sept 2022 | 24.10 | 26.42 | 24.00 | 26.25 | 26.25 | 12,587,100 |
08 Sept 2022 | 22.49 | 23.77 | 22.25 | 23.70 | 23.70 | 8,698,100 |
07 Sept 2022 | 22.24 | 23.46 | 21.90 | 23.06 | 23.06 | 8,075,800 |
06 Sept 2022 | 22.30 | 22.99 | 21.34 | 22.30 | 22.30 | 9,480,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |