Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 18.01 | 18.29 | 16.42 | 16.45 | 16.45 | 4,328,400 |
27 Jan 2023 | 16.22 | 20.40 | 16.20 | 18.51 | 18.51 | 6,997,900 |
26 Jan 2023 | 16.28 | 16.80 | 15.90 | 16.19 | 16.19 | 1,409,800 |
25 Jan 2023 | 15.77 | 16.27 | 15.36 | 16.13 | 16.13 | 1,422,200 |
24 Jan 2023 | 16.68 | 17.02 | 15.86 | 15.98 | 15.98 | 2,114,700 |
23 Jan 2023 | 15.18 | 17.10 | 15.03 | 16.83 | 16.83 | 3,467,600 |
20 Jan 2023 | 14.42 | 15.48 | 14.07 | 15.12 | 15.12 | 2,042,000 |
19 Jan 2023 | 14.36 | 14.49 | 13.97 | 14.26 | 14.26 | 1,592,200 |
18 Jan 2023 | 15.90 | 15.99 | 14.55 | 14.58 | 14.58 | 2,166,500 |
17 Jan 2023 | 15.65 | 15.88 | 15.24 | 15.71 | 15.71 | 1,553,200 |
13 Jan 2023 | 16.36 | 17.28 | 15.80 | 15.93 | 15.93 | 3,517,600 |
12 Jan 2023 | 16.15 | 16.66 | 15.09 | 16.52 | 16.52 | 2,781,700 |
11 Jan 2023 | 14.75 | 16.08 | 14.57 | 15.92 | 15.92 | 3,307,600 |
10 Jan 2023 | 14.15 | 15.32 | 14.11 | 14.61 | 14.61 | 2,174,900 |
09 Jan 2023 | 14.30 | 14.53 | 13.80 | 14.04 | 14.04 | 1,916,400 |
06 Jan 2023 | 13.02 | 14.03 | 12.84 | 13.79 | 13.79 | 2,167,900 |
05 Jan 2023 | 12.88 | 13.25 | 12.47 | 13.00 | 13.00 | 2,017,000 |
04 Jan 2023 | 12.50 | 13.16 | 12.39 | 12.87 | 12.87 | 1,839,300 |
03 Jan 2023 | 12.60 | 12.81 | 12.12 | 12.38 | 12.38 | 1,475,000 |
30 Dec 2022 | 12.07 | 12.43 | 11.78 | 12.31 | 12.31 | 1,766,100 |
29 Dec 2022 | 11.44 | 13.18 | 11.44 | 12.40 | 12.40 | 3,105,100 |
28 Dec 2022 | 11.93 | 11.93 | 11.03 | 11.34 | 11.34 | 1,811,100 |
27 Dec 2022 | 12.60 | 12.84 | 11.82 | 11.83 | 11.83 | 1,360,100 |
23 Dec 2022 | 12.88 | 13.44 | 12.57 | 12.79 | 12.79 | 1,437,600 |
22 Dec 2022 | 13.02 | 13.25 | 12.60 | 12.92 | 12.92 | 1,405,500 |
21 Dec 2022 | 13.20 | 13.75 | 13.09 | 13.26 | 13.26 | 1,420,600 |
20 Dec 2022 | 13.11 | 13.27 | 12.55 | 13.18 | 13.18 | 1,261,700 |
19 Dec 2022 | 14.00 | 14.10 | 13.20 | 13.32 | 13.32 | 1,396,900 |
16 Dec 2022 | 13.50 | 14.26 | 13.38 | 14.13 | 14.13 | 2,122,200 |
15 Dec 2022 | 14.25 | 14.38 | 13.39 | 13.78 | 13.78 | 2,161,300 |
14 Dec 2022 | 14.45 | 15.18 | 14.31 | 14.62 | 14.62 | 1,988,200 |
13 Dec 2022 | 15.75 | 15.94 | 14.03 | 14.52 | 14.52 | 2,127,300 |
12 Dec 2022 | 14.71 | 15.68 | 14.22 | 14.68 | 14.68 | 1,675,700 |
09 Dec 2022 | 15.84 | 16.07 | 14.68 | 14.87 | 14.87 | 2,245,000 |
08 Dec 2022 | 15.50 | 17.00 | 15.30 | 16.15 | 16.15 | 4,394,100 |
07 Dec 2022 | 13.85 | 15.69 | 13.50 | 15.60 | 15.60 | 3,784,300 |
06 Dec 2022 | 13.52 | 14.50 | 13.11 | 13.88 | 13.88 | 2,679,900 |
05 Dec 2022 | 14.13 | 14.40 | 13.50 | 13.69 | 13.69 | 1,355,800 |
02 Dec 2022 | 13.98 | 14.35 | 13.56 | 14.30 | 14.30 | 1,482,900 |
01 Dec 2022 | 14.70 | 15.10 | 14.03 | 14.32 | 14.32 | 2,897,700 |
30 Nov 2022 | 12.83 | 14.59 | 12.52 | 14.59 | 14.59 | 3,563,500 |
29 Nov 2022 | 12.45 | 13.01 | 12.45 | 12.92 | 12.92 | 2,479,100 |
28 Nov 2022 | 12.50 | 13.07 | 12.25 | 12.41 | 12.41 | 1,571,300 |
25 Nov 2022 | 12.78 | 12.86 | 12.53 | 12.72 | 12.72 | 628,300 |
23 Nov 2022 | 12.40 | 13.07 | 12.24 | 12.83 | 12.83 | 2,470,300 |
22 Nov 2022 | 13.10 | 13.25 | 12.09 | 12.72 | 12.72 | 3,459,600 |
21 Nov 2022 | 13.14 | 13.74 | 13.06 | 13.28 | 13.28 | 2,247,900 |
18 Nov 2022 | 14.20 | 14.33 | 13.24 | 13.45 | 13.45 | 1,770,400 |
17 Nov 2022 | 14.20 | 14.98 | 13.60 | 13.94 | 13.94 | 2,509,400 |
16 Nov 2022 | 15.45 | 15.53 | 14.31 | 14.49 | 14.49 | 2,093,400 |
15 Nov 2022 | 16.42 | 17.23 | 15.70 | 15.78 | 15.78 | 3,478,000 |
14 Nov 2022 | 15.13 | 16.35 | 14.92 | 15.54 | 15.54 | 3,281,300 |
11 Nov 2022 | 14.04 | 15.48 | 13.63 | 15.22 | 15.22 | 3,656,600 |
10 Nov 2022 | 12.79 | 14.64 | 12.71 | 14.20 | 14.20 | 6,525,300 |
09 Nov 2022 | 12.87 | 12.87 | 11.56 | 11.82 | 11.82 | 4,004,100 |
08 Nov 2022 | 13.30 | 13.66 | 12.64 | 13.02 | 13.02 | 2,145,600 |
07 Nov 2022 | 14.07 | 14.20 | 12.93 | 13.30 | 13.30 | 1,957,900 |
04 Nov 2022 | 14.72 | 14.82 | 13.43 | 13.91 | 13.91 | 1,384,400 |
03 Nov 2022 | 14.31 | 15.16 | 14.24 | 14.36 | 14.36 | 1,680,400 |
02 Nov 2022 | 15.28 | 16.03 | 14.74 | 14.75 | 14.75 | 1,914,400 |
01 Nov 2022 | 16.01 | 16.51 | 15.29 | 15.32 | 15.32 | 2,487,200 |
31 Oct 2022 | 15.60 | 15.96 | 15.33 | 15.70 | 15.70 | 2,230,000 |
28 Oct 2022 | 14.63 | 15.70 | 14.26 | 15.52 | 15.52 | 2,697,300 |
27 Oct 2022 | 15.01 | 15.60 | 14.45 | 14.49 | 14.49 | 1,874,400 |
26 Oct 2022 | 14.00 | 15.54 | 13.92 | 14.80 | 14.80 | 2,916,500 |
25 Oct 2022 | 12.47 | 14.33 | 12.47 | 14.22 | 14.22 | 3,860,100 |
24 Oct 2022 | 12.48 | 12.88 | 11.90 | 12.46 | 12.46 | 2,457,200 |
21 Oct 2022 | 12.82 | 12.92 | 12.19 | 12.63 | 12.63 | 3,616,800 |
20 Oct 2022 | 13.60 | 13.75 | 12.78 | 12.90 | 12.90 | 2,624,600 |
19 Oct 2022 | 13.56 | 14.17 | 13.45 | 13.55 | 13.55 | 2,744,900 |
18 Oct 2022 | 13.93 | 14.38 | 13.23 | 13.56 | 13.56 | 3,399,000 |
17 Oct 2022 | 13.53 | 13.95 | 13.19 | 13.43 | 13.43 | 3,720,500 |
14 Oct 2022 | 14.46 | 15.33 | 13.32 | 13.35 | 13.35 | 3,820,900 |
13 Oct 2022 | 13.70 | 15.41 | 13.42 | 14.78 | 14.78 | 3,725,800 |
12 Oct 2022 | 14.15 | 14.36 | 13.72 | 14.20 | 14.20 | 2,128,700 |
11 Oct 2022 | 13.77 | 14.55 | 13.41 | 14.11 | 14.11 | 2,654,700 |
10 Oct 2022 | 13.93 | 14.01 | 12.76 | 13.65 | 13.65 | 3,818,300 |
07 Oct 2022 | 14.89 | 15.06 | 13.88 | 14.09 | 14.09 | 2,788,800 |
06 Oct 2022 | 15.81 | 16.65 | 15.10 | 15.14 | 15.14 | 2,242,800 |
05 Oct 2022 | 15.23 | 16.41 | 14.73 | 16.03 | 16.03 | 4,412,600 |
04 Oct 2022 | 15.00 | 15.94 | 14.76 | 15.91 | 15.91 | 2,942,200 |
03 Oct 2022 | 14.30 | 14.85 | 13.84 | 14.53 | 14.53 | 2,396,700 |
30 Sept 2022 | 14.54 | 14.77 | 14.12 | 14.17 | 14.17 | 2,268,400 |
29 Sept 2022 | 15.64 | 15.70 | 14.31 | 14.43 | 14.43 | 3,271,400 |
28 Sept 2022 | 14.89 | 16.09 | 14.67 | 15.88 | 15.88 | 4,077,900 |
27 Sept 2022 | 15.04 | 15.14 | 14.28 | 14.73 | 14.73 | 3,291,300 |
26 Sept 2022 | 15.58 | 16.10 | 14.51 | 14.54 | 14.54 | 3,605,600 |
23 Sept 2022 | 14.97 | 15.88 | 14.65 | 15.69 | 15.69 | 5,349,400 |
22 Sept 2022 | 15.94 | 15.94 | 14.61 | 15.25 | 15.25 | 6,241,000 |
21 Sept 2022 | 16.11 | 17.91 | 15.77 | 15.90 | 15.90 | 12,765,700 |
20 Sept 2022 | 17.26 | 17.28 | 15.97 | 16.03 | 16.03 | 4,758,000 |
19 Sept 2022 | 18.14 | 18.19 | 17.05 | 17.06 | 17.06 | 4,424,600 |
16 Sept 2022 | 19.30 | 19.30 | 18.18 | 18.29 | 18.29 | 5,198,200 |
15 Sept 2022 | 20.15 | 20.49 | 19.35 | 19.55 | 19.55 | 3,992,300 |
14 Sept 2022 | 21.03 | 21.10 | 19.77 | 20.13 | 20.13 | 4,170,700 |
13 Sept 2022 | 21.98 | 22.34 | 20.99 | 21.12 | 21.12 | 3,934,700 |
12 Sept 2022 | 22.65 | 23.33 | 22.16 | 23.30 | 23.30 | 3,185,100 |
09 Sept 2022 | 22.10 | 22.88 | 21.86 | 22.55 | 22.55 | 3,189,300 |
08 Sept 2022 | 21.89 | 21.97 | 21.08 | 21.69 | 21.69 | 2,854,500 |
07 Sept 2022 | 21.77 | 22.32 | 21.06 | 21.96 | 21.96 | 2,858,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |