Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 17.04 | 18.42 | 16.94 | 18.36 | 18.36 | 1,431,600 |
26 Jan 2023 | 17.56 | 17.67 | 16.90 | 17.15 | 17.15 | 1,460,500 |
25 Jan 2023 | 16.61 | 17.19 | 16.31 | 17.07 | 17.07 | 717,500 |
24 Jan 2023 | 17.30 | 17.74 | 17.00 | 17.10 | 17.10 | 1,020,100 |
23 Jan 2023 | 16.65 | 17.58 | 16.57 | 17.57 | 17.57 | 1,006,200 |
20 Jan 2023 | 16.17 | 16.55 | 16.02 | 16.52 | 16.52 | 730,100 |
19 Jan 2023 | 15.97 | 16.45 | 15.86 | 16.09 | 16.09 | 839,400 |
18 Jan 2023 | 17.01 | 17.36 | 16.24 | 16.27 | 16.27 | 1,004,900 |
17 Jan 2023 | 16.53 | 16.63 | 16.12 | 16.60 | 16.60 | 1,139,000 |
13 Jan 2023 | 15.50 | 16.09 | 15.36 | 15.96 | 15.96 | 739,000 |
12 Jan 2023 | 15.62 | 15.87 | 15.01 | 15.87 | 15.87 | 1,136,800 |
11 Jan 2023 | 15.49 | 15.69 | 15.18 | 15.62 | 15.62 | 705,400 |
10 Jan 2023 | 15.16 | 15.56 | 15.09 | 15.38 | 15.38 | 633,400 |
09 Jan 2023 | 15.25 | 15.64 | 15.17 | 15.26 | 15.26 | 630,500 |
06 Jan 2023 | 14.87 | 15.00 | 14.30 | 14.89 | 14.89 | 660,300 |
05 Jan 2023 | 14.67 | 14.81 | 14.31 | 14.62 | 14.62 | 647,300 |
04 Jan 2023 | 14.44 | 15.05 | 14.31 | 14.95 | 14.95 | 1,029,600 |
03 Jan 2023 | 14.67 | 15.03 | 13.95 | 14.20 | 14.20 | 916,300 |
30 Dec 2022 | 14.00 | 14.51 | 13.89 | 14.30 | 14.30 | 942,700 |
29 Dec 2022 | 12.95 | 14.51 | 12.95 | 14.35 | 14.35 | 1,129,400 |
28 Dec 2022 | 13.06 | 13.31 | 12.71 | 12.75 | 12.75 | 977,700 |
27 Dec 2022 | 13.33 | 13.46 | 12.91 | 13.16 | 13.16 | 591,500 |
23 Dec 2022 | 13.32 | 13.49 | 13.06 | 13.48 | 13.48 | 702,400 |
22 Dec 2022 | 13.60 | 13.65 | 12.90 | 13.47 | 13.47 | 1,305,200 |
21 Dec 2022 | 13.95 | 14.18 | 13.62 | 13.90 | 13.90 | 794,800 |
20 Dec 2022 | 13.64 | 14.17 | 13.56 | 13.84 | 13.84 | 686,400 |
19 Dec 2022 | 14.34 | 14.52 | 13.63 | 13.87 | 13.87 | 936,200 |
16 Dec 2022 | 14.45 | 14.67 | 14.21 | 14.49 | 14.49 | 820,500 |
15 Dec 2022 | 14.85 | 15.00 | 14.49 | 14.60 | 14.60 | 1,030,700 |
14 Dec 2022 | 15.24 | 15.73 | 15.09 | 15.40 | 15.40 | 1,232,100 |
13 Dec 2022 | 16.06 | 16.82 | 15.06 | 15.27 | 15.27 | 1,385,900 |
12 Dec 2022 | 14.91 | 15.33 | 14.75 | 15.15 | 15.15 | 1,402,600 |
09 Dec 2022 | 15.06 | 15.36 | 14.92 | 14.92 | 14.92 | 1,597,300 |
08 Dec 2022 | 15.42 | 15.95 | 15.13 | 15.22 | 15.22 | 932,800 |
07 Dec 2022 | 15.18 | 15.39 | 14.79 | 15.20 | 15.20 | 954,500 |
06 Dec 2022 | 15.99 | 15.99 | 15.15 | 15.30 | 15.30 | 949,700 |
05 Dec 2022 | 17.06 | 17.16 | 15.93 | 16.03 | 16.03 | 873,000 |
02 Dec 2022 | 16.79 | 17.61 | 16.47 | 17.24 | 17.24 | 1,552,900 |
01 Dec 2022 | 16.48 | 17.40 | 16.32 | 17.26 | 17.26 | 1,492,700 |
30 Nov 2022 | 15.39 | 16.64 | 15.19 | 16.48 | 16.48 | 2,694,600 |
29 Nov 2022 | 15.07 | 15.34 | 14.78 | 15.30 | 15.30 | 3,350,700 |
28 Nov 2022 | 15.45 | 16.12 | 15.01 | 15.01 | 15.01 | 1,098,900 |
25 Nov 2022 | 15.50 | 15.80 | 15.33 | 15.63 | 15.63 | 423,000 |
23 Nov 2022 | 14.88 | 15.66 | 14.64 | 15.42 | 15.42 | 764,600 |
22 Nov 2022 | 14.89 | 14.98 | 14.34 | 14.86 | 14.86 | 744,900 |
21 Nov 2022 | 14.85 | 15.01 | 14.24 | 14.81 | 14.81 | 1,535,100 |
18 Nov 2022 | 15.86 | 15.97 | 15.00 | 15.06 | 15.06 | 730,700 |
17 Nov 2022 | 15.80 | 16.18 | 15.52 | 15.59 | 15.59 | 815,400 |
16 Nov 2022 | 17.01 | 17.12 | 16.18 | 16.30 | 16.30 | 1,491,800 |
15 Nov 2022 | 17.75 | 18.14 | 17.25 | 17.33 | 17.33 | 1,008,200 |
14 Nov 2022 | 17.44 | 17.63 | 17.03 | 17.03 | 17.03 | 972,100 |
11 Nov 2022 | 16.42 | 17.94 | 15.93 | 17.71 | 17.71 | 1,662,600 |
10 Nov 2022 | 15.45 | 16.38 | 15.30 | 16.27 | 16.27 | 3,182,100 |
09 Nov 2022 | 15.00 | 15.00 | 13.93 | 14.15 | 14.15 | 1,335,100 |
08 Nov 2022 | 15.21 | 15.59 | 14.73 | 15.12 | 15.12 | 1,003,700 |
07 Nov 2022 | 15.17 | 15.33 | 14.60 | 15.06 | 15.06 | 1,803,500 |
04 Nov 2022 | 15.16 | 15.20 | 14.41 | 14.99 | 14.99 | 2,415,100 |
03 Nov 2022 | 17.55 | 17.66 | 14.55 | 14.61 | 14.61 | 4,450,800 |
02 Nov 2022 | 19.10 | 19.38 | 17.94 | 17.94 | 17.94 | 1,687,000 |
01 Nov 2022 | 19.77 | 19.99 | 18.86 | 19.03 | 19.03 | 932,400 |
31 Oct 2022 | 19.03 | 19.46 | 18.89 | 19.16 | 19.16 | 622,600 |
28 Oct 2022 | 18.55 | 19.32 | 18.47 | 19.31 | 19.31 | 930,100 |
27 Oct 2022 | 19.03 | 19.73 | 18.56 | 18.69 | 18.69 | 1,082,300 |
26 Oct 2022 | 18.22 | 19.59 | 17.90 | 18.75 | 18.75 | 988,600 |
25 Oct 2022 | 18.28 | 19.32 | 18.21 | 18.52 | 18.52 | 1,529,800 |
24 Oct 2022 | 18.12 | 18.14 | 17.14 | 18.08 | 18.08 | 830,300 |
21 Oct 2022 | 17.77 | 18.10 | 17.20 | 18.05 | 18.05 | 1,283,300 |
20 Oct 2022 | 17.25 | 18.49 | 17.24 | 17.88 | 17.88 | 774,700 |
19 Oct 2022 | 17.96 | 18.09 | 17.24 | 17.33 | 17.33 | 974,600 |
18 Oct 2022 | 19.29 | 19.39 | 18.19 | 18.38 | 18.38 | 960,800 |
17 Oct 2022 | 17.71 | 18.84 | 17.53 | 18.39 | 18.39 | 1,075,000 |
14 Oct 2022 | 17.60 | 17.84 | 16.81 | 16.87 | 16.87 | 1,431,700 |
13 Oct 2022 | 16.00 | 17.43 | 15.56 | 17.18 | 17.18 | 1,301,400 |
12 Oct 2022 | 17.44 | 17.64 | 16.59 | 17.06 | 17.06 | 838,900 |
11 Oct 2022 | 17.30 | 17.74 | 16.53 | 17.42 | 17.42 | 878,800 |
10 Oct 2022 | 17.69 | 17.88 | 17.01 | 17.51 | 17.51 | 712,400 |
07 Oct 2022 | 19.17 | 19.29 | 17.66 | 17.87 | 17.87 | 1,233,300 |
06 Oct 2022 | 19.57 | 20.00 | 19.15 | 19.68 | 19.68 | 1,043,400 |
05 Oct 2022 | 19.31 | 19.60 | 18.71 | 19.52 | 19.52 | 1,453,200 |
04 Oct 2022 | 18.93 | 20.28 | 18.93 | 20.02 | 20.02 | 1,256,300 |
03 Oct 2022 | 17.98 | 18.47 | 17.69 | 18.24 | 18.24 | 865,400 |
30 Sept 2022 | 17.91 | 18.81 | 17.55 | 17.58 | 17.58 | 715,900 |
29 Sept 2022 | 18.19 | 18.25 | 17.72 | 18.05 | 18.05 | 768,000 |
28 Sept 2022 | 17.24 | 18.74 | 17.10 | 18.63 | 18.63 | 940,900 |
27 Sept 2022 | 16.67 | 17.18 | 16.60 | 17.12 | 17.12 | 917,300 |
26 Sept 2022 | 16.65 | 17.53 | 16.16 | 16.28 | 16.28 | 1,145,800 |
23 Sept 2022 | 16.75 | 16.97 | 16.49 | 16.83 | 16.83 | 1,184,500 |
22 Sept 2022 | 18.07 | 18.07 | 17.00 | 17.11 | 17.11 | 1,123,500 |
21 Sept 2022 | 17.97 | 19.02 | 17.50 | 18.16 | 18.16 | 1,266,500 |
20 Sept 2022 | 17.65 | 17.96 | 17.40 | 17.86 | 17.86 | 636,200 |
19 Sept 2022 | 17.99 | 18.23 | 17.47 | 17.95 | 17.95 | 746,400 |
16 Sept 2022 | 18.63 | 18.66 | 18.06 | 18.33 | 18.33 | 1,092,500 |
15 Sept 2022 | 18.90 | 20.16 | 18.73 | 19.16 | 19.16 | 1,035,000 |
14 Sept 2022 | 18.68 | 19.18 | 18.45 | 19.17 | 19.17 | 464,300 |
13 Sept 2022 | 19.26 | 19.54 | 18.63 | 18.76 | 18.76 | 1,120,300 |
12 Sept 2022 | 20.39 | 20.72 | 19.79 | 20.67 | 20.67 | 1,120,400 |
09 Sept 2022 | 18.95 | 20.20 | 18.92 | 20.11 | 20.11 | 1,805,400 |
08 Sept 2022 | 17.41 | 18.64 | 17.15 | 18.64 | 18.64 | 1,275,300 |
07 Sept 2022 | 17.56 | 18.05 | 17.21 | 17.76 | 17.76 | 1,043,300 |
06 Sept 2022 | 17.88 | 17.97 | 17.41 | 17.65 | 17.65 | 784,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |