Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 21.950 | 21.950 | 21.250 | 21.500 | 21.500 | 1,787,000 |
27 Jan 2023 | 22.300 | 22.300 | 21.600 | 21.850 | 21.850 | 5,578,797 |
26 Jan 2023 | 22.000 | 22.700 | 21.550 | 22.300 | 22.300 | 12,284,861 |
20 Jan 2023 | 20.350 | 21.550 | 20.350 | 21.550 | 21.550 | 6,117,519 |
19 Jan 2023 | 20.400 | 20.900 | 20.150 | 20.550 | 20.550 | 4,357,155 |
18 Jan 2023 | 20.150 | 20.950 | 19.860 | 20.750 | 20.750 | 11,273,839 |
17 Jan 2023 | 19.840 | 20.450 | 19.600 | 20.300 | 20.300 | 12,690,048 |
16 Jan 2023 | 17.520 | 19.840 | 17.500 | 19.800 | 19.800 | 19,988,440 |
13 Jan 2023 | 17.380 | 17.820 | 17.220 | 17.780 | 17.780 | 3,832,756 |
12 Jan 2023 | 17.940 | 17.980 | 17.420 | 17.520 | 17.520 | 3,383,116 |
11 Jan 2023 | 17.260 | 18.040 | 17.160 | 17.760 | 17.760 | 9,335,539 |
10 Jan 2023 | 16.800 | 17.580 | 16.800 | 17.300 | 17.300 | 7,794,055 |
09 Jan 2023 | 16.820 | 17.160 | 16.720 | 16.880 | 16.880 | 4,236,124 |
06 Jan 2023 | 16.680 | 16.860 | 16.340 | 16.640 | 16.640 | 10,301,455 |
05 Jan 2023 | 17.820 | 17.980 | 16.340 | 16.520 | 16.520 | 26,048,086 |
04 Jan 2023 | 17.740 | 18.640 | 17.740 | 18.000 | 18.000 | 6,743,800 |
03 Jan 2023 | 17.920 | 17.920 | 16.900 | 17.740 | 17.740 | 5,501,198 |
30 Dec 2022 | 17.180 | 17.920 | 17.060 | 17.840 | 17.840 | 4,469,024 |
29 Dec 2022 | 17.300 | 17.360 | 16.960 | 17.180 | 17.180 | 3,054,174 |
28 Dec 2022 | 17.240 | 17.560 | 17.200 | 17.400 | 17.400 | 4,517,532 |
23 Dec 2022 | 16.860 | 17.200 | 16.860 | 16.920 | 16.920 | 1,448,983 |
22 Dec 2022 | 17.220 | 17.280 | 16.900 | 17.120 | 17.120 | 1,781,509 |
21 Dec 2022 | 17.100 | 17.100 | 16.700 | 16.760 | 16.760 | 1,936,357 |
20 Dec 2022 | 16.920 | 17.140 | 16.660 | 16.920 | 16.920 | 3,279,700 |
19 Dec 2022 | 17.400 | 17.740 | 16.880 | 17.060 | 17.060 | 4,420,808 |
16 Dec 2022 | 17.360 | 17.700 | 17.020 | 17.620 | 17.620 | 4,573,376 |
15 Dec 2022 | 17.480 | 17.560 | 17.160 | 17.320 | 17.320 | 2,861,838 |
14 Dec 2022 | 17.760 | 17.820 | 17.140 | 17.480 | 17.480 | 5,711,625 |
13 Dec 2022 | 17.760 | 17.840 | 17.240 | 17.500 | 17.500 | 6,680,815 |
12 Dec 2022 | 17.800 | 18.080 | 17.580 | 17.760 | 17.760 | 4,201,823 |
09 Dec 2022 | 17.800 | 18.460 | 17.800 | 17.940 | 17.940 | 5,754,212 |
08 Dec 2022 | 17.680 | 18.140 | 17.560 | 17.980 | 17.980 | 5,024,904 |
07 Dec 2022 | 18.400 | 18.720 | 17.400 | 17.400 | 17.400 | 6,484,645 |
06 Dec 2022 | 18.100 | 18.760 | 17.940 | 18.400 | 18.400 | 6,380,376 |
05 Dec 2022 | 18.080 | 18.600 | 17.980 | 18.260 | 18.260 | 9,750,115 |
02 Dec 2022 | 17.720 | 18.300 | 17.720 | 18.080 | 18.080 | 4,770,589 |
01 Dec 2022 | 18.080 | 18.340 | 17.660 | 18.080 | 18.080 | 7,180,061 |
30 Nov 2022 | 17.720 | 18.040 | 17.460 | 17.960 | 17.960 | 7,296,443 |
29 Nov 2022 | 17.340 | 17.880 | 16.940 | 17.880 | 17.880 | 9,484,341 |
28 Nov 2022 | 16.900 | 17.380 | 16.440 | 17.020 | 17.020 | 6,974,840 |
25 Nov 2022 | 17.240 | 17.500 | 17.000 | 17.020 | 17.020 | 4,302,970 |
24 Nov 2022 | 16.960 | 17.640 | 16.780 | 17.500 | 17.500 | 8,691,140 |
23 Nov 2022 | 16.860 | 17.240 | 16.180 | 16.640 | 16.640 | 10,148,500 |
22 Nov 2022 | 17.160 | 17.400 | 16.780 | 16.860 | 16.860 | 6,331,014 |
21 Nov 2022 | 16.820 | 17.340 | 16.580 | 17.160 | 17.160 | 5,453,484 |
18 Nov 2022 | 17.640 | 17.860 | 17.220 | 17.300 | 17.300 | 7,376,245 |
17 Nov 2022 | 16.980 | 17.760 | 16.900 | 17.620 | 17.620 | 11,138,642 |
16 Nov 2022 | 17.920 | 17.960 | 16.760 | 17.020 | 17.020 | 25,362,532 |
15 Nov 2022 | 17.800 | 18.900 | 17.640 | 18.860 | 18.860 | 16,279,577 |
14 Nov 2022 | 18.400 | 18.400 | 17.100 | 17.620 | 17.620 | 13,405,335 |
11 Nov 2022 | 19.480 | 19.480 | 17.060 | 17.900 | 17.900 | 25,782,201 |
10 Nov 2022 | 16.640 | 18.740 | 16.220 | 17.400 | 17.400 | 26,207,774 |
09 Nov 2022 | 18.460 | 18.460 | 16.400 | 16.640 | 16.640 | 30,390,380 |
08 Nov 2022 | 16.220 | 16.420 | 15.740 | 16.100 | 16.100 | 10,173,366 |
07 Nov 2022 | 16.660 | 16.880 | 16.260 | 16.600 | 16.600 | 11,948,965 |
04 Nov 2022 | 15.780 | 16.620 | 15.420 | 16.520 | 16.520 | 14,298,331 |
03 Nov 2022 | 15.920 | 16.160 | 15.340 | 15.480 | 15.480 | 10,966,677 |
02 Nov 2022 | 15.620 | 16.360 | 15.560 | 16.000 | 16.000 | 11,134,030 |
01 Nov 2022 | 14.620 | 16.160 | 14.600 | 15.560 | 15.560 | 27,626,055 |
31 Oct 2022 | 13.320 | 14.560 | 13.120 | 14.380 | 14.380 | 20,262,499 |
28 Oct 2022 | 13.440 | 13.600 | 12.640 | 12.800 | 12.800 | 9,023,120 |
27 Oct 2022 | 12.980 | 13.760 | 12.840 | 13.440 | 13.440 | 16,266,996 |
26 Oct 2022 | 12.360 | 12.920 | 12.100 | 12.660 | 12.660 | 6,502,424 |
25 Oct 2022 | 12.180 | 12.440 | 11.480 | 12.100 | 12.100 | 6,337,045 |
24 Oct 2022 | 12.360 | 12.660 | 11.600 | 11.720 | 11.720 | 6,569,813 |
21 Oct 2022 | 12.560 | 12.740 | 12.460 | 12.640 | 12.640 | 3,943,995 |
20 Oct 2022 | 12.620 | 12.700 | 12.020 | 12.540 | 12.540 | 6,880,103 |
19 Oct 2022 | 12.500 | 12.800 | 12.300 | 12.480 | 12.480 | 5,440,003 |
18 Oct 2022 | 12.000 | 12.560 | 11.780 | 12.500 | 12.500 | 8,283,812 |
17 Oct 2022 | 11.300 | 11.940 | 11.240 | 11.720 | 11.720 | 5,380,752 |
14 Oct 2022 | 11.420 | 11.760 | 11.240 | 11.460 | 11.460 | 5,646,026 |
13 Oct 2022 | 11.560 | 11.860 | 11.100 | 11.140 | 11.140 | 5,987,874 |
12 Oct 2022 | 11.660 | 11.860 | 11.220 | 11.560 | 11.560 | 7,312,953 |
11 Oct 2022 | 12.180 | 12.280 | 11.600 | 11.660 | 11.660 | 7,309,369 |
10 Oct 2022 | 12.400 | 12.720 | 12.120 | 12.180 | 12.180 | 3,781,744 |
07 Oct 2022 | 12.740 | 12.960 | 12.540 | 12.800 | 12.800 | 2,030,680 |
06 Oct 2022 | 12.740 | 13.200 | 12.480 | 12.820 | 12.820 | 4,498,340 |
05 Oct 2022 | 12.480 | 12.880 | 12.420 | 12.620 | 12.620 | 6,682,786 |
03 Oct 2022 | 11.900 | 12.380 | 11.740 | 11.880 | 11.880 | 4,137,724 |
30 Sept 2022 | 12.700 | 12.740 | 11.860 | 12.280 | 12.280 | 8,175,714 |
29 Sept 2022 | 13.640 | 13.660 | 11.860 | 12.660 | 12.660 | 15,784,263 |
28 Sept 2022 | 13.380 | 13.540 | 13.180 | 13.280 | 13.280 | 5,396,722 |
27 Sept 2022 | 13.260 | 13.540 | 13.020 | 13.480 | 13.480 | 5,784,915 |
26 Sept 2022 | 13.300 | 13.440 | 13.080 | 13.260 | 13.260 | 3,935,439 |
23 Sept 2022 | 13.300 | 13.360 | 13.000 | 13.240 | 13.240 | 4,745,950 |
22 Sept 2022 | 13.100 | 13.380 | 12.920 | 13.340 | 13.340 | 5,229,584 |
21 Sept 2022 | 13.660 | 13.680 | 13.160 | 13.260 | 13.260 | 7,129,914 |
20 Sept 2022 | 13.580 | 13.780 | 13.480 | 13.680 | 13.680 | 4,317,832 |
19 Sept 2022 | 13.860 | 13.900 | 13.120 | 13.500 | 13.500 | 5,956,080 |
16 Sept 2022 | 14.020 | 14.140 | 13.760 | 13.780 | 13.780 | 5,742,666 |
15 Sept 2022 | 14.340 | 14.440 | 13.920 | 14.140 | 14.140 | 3,541,754 |
14 Sept 2022 | 14.400 | 14.400 | 14.120 | 14.220 | 14.220 | 3,573,335 |
13 Sept 2022 | 14.720 | 14.920 | 14.540 | 14.640 | 14.640 | 4,537,947 |
09 Sept 2022 | 14.320 | 14.620 | 14.280 | 14.540 | 14.540 | 2,338,623 |
08 Sept 2022 | 14.720 | 14.800 | 14.280 | 14.300 | 14.300 | 2,356,433 |
07 Sept 2022 | 14.060 | 14.880 | 14.060 | 14.720 | 14.720 | 3,252,049 |
06 Sept 2022 | 14.180 | 14.660 | 14.120 | 14.440 | 14.440 | 5,585,328 |
05 Sept 2022 | 14.920 | 14.920 | 14.020 | 14.280 | 14.280 | 5,036,502 |
02 Sept 2022 | 15.040 | 15.480 | 14.940 | 15.060 | 15.060 | 13,338,715 |
01 Sept 2022 | 14.440 | 15.280 | 14.440 | 15.040 | 15.040 | 9,547,020 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |