Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 17.55 | 19.45 | 17.45 | 19.25 | 19.25 | 9,545,300 |
26 Jan 2023 | 18.75 | 18.90 | 17.26 | 17.43 | 17.43 | 4,452,900 |
25 Jan 2023 | 17.47 | 18.27 | 16.55 | 18.14 | 18.14 | 5,080,600 |
24 Jan 2023 | 18.19 | 19.55 | 17.84 | 17.99 | 17.99 | 6,882,500 |
23 Jan 2023 | 17.64 | 18.76 | 17.05 | 18.57 | 18.57 | 7,488,400 |
20 Jan 2023 | 15.63 | 17.50 | 15.63 | 17.29 | 17.29 | 6,919,100 |
19 Jan 2023 | 15.93 | 16.02 | 15.15 | 15.57 | 15.57 | 5,773,100 |
18 Jan 2023 | 17.78 | 18.19 | 16.39 | 16.48 | 16.48 | 6,094,700 |
17 Jan 2023 | 17.02 | 18.33 | 16.63 | 17.29 | 17.29 | 5,803,100 |
13 Jan 2023 | 16.43 | 18.10 | 16.15 | 16.99 | 16.99 | 8,858,700 |
12 Jan 2023 | 15.55 | 17.51 | 14.97 | 17.21 | 17.21 | 8,588,100 |
11 Jan 2023 | 14.36 | 15.83 | 14.19 | 15.40 | 15.40 | 7,671,700 |
10 Jan 2023 | 13.35 | 14.30 | 13.22 | 14.21 | 14.21 | 2,618,300 |
09 Jan 2023 | 13.48 | 14.09 | 13.37 | 13.48 | 13.48 | 3,406,500 |
06 Jan 2023 | 12.97 | 13.55 | 12.86 | 13.09 | 13.09 | 3,692,000 |
05 Jan 2023 | 13.54 | 13.60 | 12.95 | 13.00 | 13.00 | 3,837,100 |
04 Jan 2023 | 13.12 | 14.50 | 13.02 | 13.87 | 13.87 | 5,289,000 |
03 Jan 2023 | 13.58 | 13.80 | 12.53 | 12.89 | 12.89 | 3,752,300 |
30 Dec 2022 | 12.72 | 13.27 | 12.63 | 13.22 | 13.22 | 3,256,700 |
29 Dec 2022 | 12.47 | 13.19 | 12.24 | 13.16 | 13.16 | 4,808,900 |
28 Dec 2022 | 12.25 | 12.56 | 12.01 | 12.25 | 12.25 | 3,332,400 |
27 Dec 2022 | 12.99 | 13.03 | 12.23 | 12.40 | 12.40 | 3,750,700 |
23 Dec 2022 | 13.27 | 13.42 | 12.89 | 13.20 | 13.20 | 2,362,800 |
22 Dec 2022 | 13.64 | 13.73 | 12.88 | 13.32 | 13.32 | 4,094,000 |
21 Dec 2022 | 14.40 | 14.60 | 13.91 | 14.03 | 14.03 | 3,620,100 |
20 Dec 2022 | 14.38 | 15.06 | 14.19 | 14.40 | 14.40 | 2,798,300 |
19 Dec 2022 | 15.38 | 15.38 | 14.32 | 14.55 | 14.55 | 3,705,500 |
16 Dec 2022 | 15.57 | 15.97 | 14.97 | 15.34 | 15.34 | 4,674,800 |
15 Dec 2022 | 16.34 | 16.57 | 15.70 | 15.86 | 15.86 | 3,952,100 |
14 Dec 2022 | 16.95 | 17.54 | 16.68 | 16.82 | 16.82 | 4,417,600 |
13 Dec 2022 | 18.91 | 19.12 | 16.66 | 17.08 | 17.08 | 5,865,700 |
12 Dec 2022 | 17.25 | 17.64 | 16.81 | 17.36 | 17.36 | 3,554,300 |
09 Dec 2022 | 17.00 | 17.51 | 16.62 | 17.08 | 17.08 | 2,515,500 |
08 Dec 2022 | 17.08 | 17.67 | 16.41 | 17.15 | 17.15 | 2,983,200 |
07 Dec 2022 | 17.00 | 17.22 | 16.45 | 16.86 | 16.86 | 2,177,900 |
06 Dec 2022 | 17.40 | 17.48 | 16.42 | 17.13 | 17.13 | 4,713,100 |
05 Dec 2022 | 18.74 | 18.89 | 17.31 | 17.32 | 17.32 | 4,167,900 |
02 Dec 2022 | 18.70 | 19.10 | 18.35 | 18.67 | 18.67 | 3,484,200 |
01 Dec 2022 | 20.00 | 20.09 | 18.70 | 19.04 | 19.04 | 4,596,600 |
30 Nov 2022 | 18.80 | 19.55 | 17.73 | 19.55 | 19.55 | 6,487,300 |
29 Nov 2022 | 18.44 | 19.88 | 18.31 | 18.60 | 18.60 | 4,026,900 |
28 Nov 2022 | 18.11 | 19.15 | 17.77 | 18.27 | 18.27 | 3,302,000 |
25 Nov 2022 | 18.00 | 20.00 | 17.82 | 18.52 | 18.52 | 1,376,200 |
23 Nov 2022 | 18.21 | 18.59 | 17.97 | 18.28 | 18.28 | 2,937,800 |
22 Nov 2022 | 18.71 | 19.00 | 17.80 | 18.10 | 18.10 | 4,279,200 |
21 Nov 2022 | 18.63 | 19.40 | 18.08 | 18.56 | 18.56 | 3,991,200 |
18 Nov 2022 | 20.00 | 20.18 | 18.68 | 19.21 | 19.21 | 3,859,800 |
17 Nov 2022 | 19.49 | 19.65 | 18.83 | 19.46 | 19.46 | 4,322,400 |
16 Nov 2022 | 20.90 | 21.25 | 19.34 | 20.20 | 20.20 | 6,426,800 |
15 Nov 2022 | 21.39 | 23.49 | 21.02 | 21.64 | 21.64 | 8,714,300 |
14 Nov 2022 | 22.01 | 22.54 | 20.34 | 20.56 | 20.56 | 6,262,200 |
11 Nov 2022 | 21.01 | 23.24 | 20.87 | 22.54 | 22.54 | 6,042,500 |
10 Nov 2022 | 18.52 | 21.89 | 18.16 | 21.70 | 21.70 | 12,070,000 |
09 Nov 2022 | 15.20 | 17.44 | 14.02 | 17.06 | 17.06 | 17,873,700 |
08 Nov 2022 | 18.18 | 19.64 | 17.58 | 19.04 | 19.04 | 9,781,800 |
07 Nov 2022 | 19.52 | 19.70 | 17.93 | 18.62 | 18.62 | 6,298,800 |
04 Nov 2022 | 20.49 | 20.70 | 18.81 | 19.37 | 19.37 | 6,316,100 |
03 Nov 2022 | 20.25 | 20.70 | 19.52 | 19.77 | 19.77 | 6,407,500 |
02 Nov 2022 | 22.12 | 22.19 | 20.35 | 20.43 | 20.43 | 7,371,900 |
01 Nov 2022 | 24.67 | 25.14 | 22.03 | 22.17 | 22.17 | 6,024,500 |
31 Oct 2022 | 23.35 | 25.53 | 23.14 | 23.18 | 23.18 | 5,314,600 |
28 Oct 2022 | 23.25 | 23.97 | 22.76 | 23.68 | 23.68 | 3,125,300 |
27 Oct 2022 | 23.88 | 23.98 | 22.64 | 23.35 | 23.35 | 3,637,400 |
26 Oct 2022 | 23.31 | 25.19 | 23.03 | 23.67 | 23.67 | 4,519,400 |
25 Oct 2022 | 20.68 | 23.82 | 20.66 | 23.78 | 23.78 | 7,480,800 |
24 Oct 2022 | 21.71 | 21.71 | 20.12 | 21.26 | 21.26 | 6,146,300 |
21 Oct 2022 | 22.52 | 22.60 | 21.01 | 21.85 | 21.85 | 7,576,000 |
20 Oct 2022 | 22.92 | 24.74 | 22.73 | 22.77 | 22.77 | 4,973,500 |
19 Oct 2022 | 24.42 | 25.03 | 22.25 | 22.87 | 22.87 | 8,152,600 |
18 Oct 2022 | 24.50 | 26.09 | 24.20 | 24.90 | 24.90 | 8,761,900 |
17 Oct 2022 | 23.91 | 24.42 | 22.95 | 23.15 | 23.15 | 5,726,000 |
14 Oct 2022 | 25.16 | 25.60 | 22.55 | 22.94 | 22.94 | 4,867,500 |
13 Oct 2022 | 22.93 | 25.77 | 22.16 | 24.33 | 24.33 | 8,525,200 |
12 Oct 2022 | 23.32 | 25.07 | 22.81 | 24.70 | 24.70 | 6,597,600 |
11 Oct 2022 | 21.61 | 24.09 | 20.55 | 23.31 | 23.31 | 8,340,100 |
10 Oct 2022 | 21.16 | 21.93 | 20.44 | 21.53 | 21.53 | 4,337,100 |
07 Oct 2022 | 21.81 | 21.89 | 20.62 | 20.88 | 20.88 | 5,480,900 |
06 Oct 2022 | 21.81 | 22.99 | 21.54 | 22.58 | 22.58 | 6,168,600 |
05 Oct 2022 | 21.76 | 22.09 | 20.95 | 21.74 | 21.74 | 3,951,300 |
04 Oct 2022 | 21.20 | 22.66 | 21.20 | 22.52 | 22.52 | 7,863,400 |
03 Oct 2022 | 20.97 | 21.13 | 20.20 | 20.54 | 20.54 | 5,931,200 |
30 Sept 2022 | 20.97 | 21.99 | 20.70 | 20.79 | 20.79 | 5,443,800 |
29 Sept 2022 | 21.81 | 21.92 | 20.22 | 21.00 | 21.00 | 7,550,900 |
28 Sept 2022 | 21.50 | 22.69 | 21.14 | 22.47 | 22.47 | 4,682,800 |
27 Sept 2022 | 21.68 | 22.65 | 21.00 | 21.27 | 21.27 | 5,275,500 |
26 Sept 2022 | 21.59 | 22.48 | 20.79 | 20.80 | 20.80 | 5,327,500 |
23 Sept 2022 | 21.11 | 21.80 | 20.41 | 21.50 | 21.50 | 6,329,700 |
22 Sept 2022 | 22.97 | 23.11 | 21.16 | 21.31 | 21.31 | 7,719,500 |
21 Sept 2022 | 22.90 | 24.99 | 22.57 | 22.87 | 22.87 | 9,904,700 |
20 Sept 2022 | 23.00 | 23.83 | 22.63 | 23.03 | 23.03 | 6,531,400 |
19 Sept 2022 | 23.84 | 24.66 | 22.72 | 23.46 | 23.46 | 7,339,900 |
16 Sept 2022 | 25.52 | 25.64 | 23.95 | 24.47 | 24.47 | 7,760,600 |
15 Sept 2022 | 24.57 | 26.67 | 24.54 | 25.96 | 25.96 | 6,251,500 |
14 Sept 2022 | 25.40 | 25.74 | 24.16 | 25.31 | 25.31 | 6,540,000 |
13 Sept 2022 | 25.92 | 26.39 | 24.96 | 24.97 | 24.97 | 7,928,800 |
12 Sept 2022 | 27.66 | 29.33 | 27.14 | 28.01 | 28.01 | 6,511,700 |
09 Sept 2022 | 27.50 | 28.58 | 27.37 | 27.53 | 27.53 | 6,564,900 |
08 Sept 2022 | 26.16 | 27.09 | 25.51 | 26.76 | 26.76 | 4,738,100 |
07 Sept 2022 | 24.28 | 26.99 | 24.24 | 26.65 | 26.65 | 4,806,900 |
06 Sept 2022 | 24.28 | 25.00 | 23.40 | 24.53 | 24.53 | 5,081,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |