Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 16.84 | 17.39 | 16.57 | 17.22 | 17.22 | 1,020,400 |
26 Jan 2023 | 17.42 | 17.67 | 16.78 | 16.94 | 16.94 | 1,365,100 |
25 Jan 2023 | 16.80 | 17.31 | 16.63 | 17.30 | 17.30 | 4,070,700 |
24 Jan 2023 | 17.39 | 17.62 | 16.95 | 17.07 | 17.07 | 1,001,900 |
23 Jan 2023 | 17.57 | 17.65 | 17.17 | 17.32 | 17.32 | 877,400 |
20 Jan 2023 | 17.04 | 17.47 | 16.75 | 17.37 | 17.37 | 1,420,500 |
19 Jan 2023 | 16.23 | 16.97 | 16.20 | 16.86 | 16.86 | 1,180,900 |
18 Jan 2023 | 17.00 | 17.30 | 16.38 | 16.40 | 16.40 | 1,067,500 |
17 Jan 2023 | 16.60 | 17.01 | 16.35 | 16.96 | 16.96 | 1,678,900 |
13 Jan 2023 | 16.80 | 16.92 | 16.44 | 16.46 | 16.46 | 912,800 |
12 Jan 2023 | 16.63 | 17.00 | 16.35 | 16.96 | 16.96 | 1,126,200 |
11 Jan 2023 | 16.90 | 16.93 | 16.46 | 16.50 | 16.50 | 821,300 |
10 Jan 2023 | 16.50 | 16.82 | 16.41 | 16.79 | 16.79 | 704,600 |
09 Jan 2023 | 16.50 | 16.83 | 16.36 | 16.48 | 16.48 | 1,462,400 |
06 Jan 2023 | 16.32 | 16.57 | 15.87 | 16.36 | 16.36 | 2,403,900 |
05 Jan 2023 | 15.58 | 16.08 | 15.23 | 15.96 | 15.96 | 1,011,800 |
04 Jan 2023 | 15.10 | 15.77 | 15.01 | 15.71 | 15.71 | 1,488,700 |
03 Jan 2023 | 15.00 | 15.37 | 14.92 | 14.92 | 14.92 | 1,234,300 |
30 Dec 2022 | 14.50 | 14.90 | 14.24 | 14.88 | 14.88 | 920,600 |
29 Dec 2022 | 14.41 | 14.88 | 14.41 | 14.69 | 14.69 | 825,600 |
28 Dec 2022 | 14.80 | 15.00 | 14.12 | 14.19 | 14.19 | 866,500 |
27 Dec 2022 | 14.50 | 15.01 | 14.35 | 14.80 | 14.80 | 1,184,400 |
23 Dec 2022 | 14.55 | 14.71 | 14.19 | 14.45 | 14.45 | 965,300 |
22 Dec 2022 | 14.03 | 14.45 | 13.79 | 14.45 | 14.45 | 1,122,100 |
21 Dec 2022 | 13.75 | 14.17 | 13.73 | 14.13 | 14.13 | 1,306,500 |
20 Dec 2022 | 13.22 | 13.76 | 13.15 | 13.59 | 13.59 | 1,971,500 |
19 Dec 2022 | 13.97 | 14.29 | 13.19 | 13.22 | 13.22 | 2,651,900 |
16 Dec 2022 | 13.20 | 14.14 | 13.13 | 14.04 | 14.04 | 5,156,300 |
15 Dec 2022 | 13.33 | 13.53 | 13.23 | 13.37 | 13.37 | 1,902,400 |
14 Dec 2022 | 13.26 | 13.75 | 13.10 | 13.60 | 13.60 | 5,098,000 |
13 Dec 2022 | 13.55 | 13.70 | 12.70 | 12.90 | 12.90 | 3,088,900 |
12 Dec 2022 | 12.71 | 13.02 | 12.46 | 13.00 | 13.00 | 3,216,600 |
09 Dec 2022 | 12.61 | 12.85 | 12.44 | 12.68 | 12.68 | 2,219,700 |
08 Dec 2022 | 12.63 | 13.14 | 12.52 | 12.68 | 12.68 | 3,562,400 |
07 Dec 2022 | 12.88 | 12.97 | 12.04 | 12.62 | 12.62 | 8,603,900 |
06 Dec 2022 | 15.38 | 16.18 | 12.89 | 13.06 | 13.06 | 12,649,100 |
05 Dec 2022 | 17.44 | 17.51 | 16.96 | 17.51 | 17.51 | 626,800 |
02 Dec 2022 | 17.12 | 17.89 | 17.05 | 17.69 | 17.69 | 543,100 |
01 Dec 2022 | 17.69 | 18.15 | 17.29 | 17.33 | 17.33 | 879,400 |
30 Nov 2022 | 17.50 | 17.66 | 16.64 | 17.52 | 17.52 | 1,058,800 |
29 Nov 2022 | 17.21 | 17.86 | 17.09 | 17.50 | 17.50 | 761,700 |
28 Nov 2022 | 16.87 | 17.27 | 16.83 | 17.19 | 17.19 | 782,500 |
25 Nov 2022 | 16.81 | 17.05 | 16.59 | 16.98 | 16.98 | 329,600 |
23 Nov 2022 | 16.69 | 16.98 | 16.58 | 16.85 | 16.85 | 538,700 |
22 Nov 2022 | 16.40 | 16.77 | 16.31 | 16.72 | 16.72 | 686,600 |
21 Nov 2022 | 16.05 | 16.83 | 16.01 | 16.41 | 16.41 | 2,321,900 |
18 Nov 2022 | 16.52 | 16.52 | 16.08 | 16.23 | 16.23 | 541,600 |
17 Nov 2022 | 15.87 | 16.26 | 15.67 | 16.13 | 16.13 | 625,000 |
16 Nov 2022 | 16.91 | 16.91 | 16.01 | 16.10 | 16.10 | 1,060,200 |
15 Nov 2022 | 17.50 | 17.79 | 16.80 | 16.99 | 16.99 | 1,036,600 |
14 Nov 2022 | 17.81 | 18.01 | 16.92 | 16.96 | 16.96 | 1,200,400 |
11 Nov 2022 | 17.31 | 18.17 | 17.31 | 17.97 | 17.97 | 1,118,400 |
10 Nov 2022 | 16.48 | 17.34 | 16.48 | 17.16 | 17.16 | 1,113,300 |
09 Nov 2022 | 16.19 | 16.45 | 15.67 | 15.77 | 15.77 | 1,001,400 |
08 Nov 2022 | 16.52 | 16.82 | 16.18 | 16.34 | 16.34 | 1,252,300 |
07 Nov 2022 | 16.47 | 16.89 | 16.30 | 16.37 | 16.37 | 1,376,100 |
04 Nov 2022 | 15.70 | 16.34 | 15.33 | 16.24 | 16.24 | 1,743,800 |
03 Nov 2022 | 17.21 | 17.50 | 15.79 | 15.80 | 15.80 | 2,240,000 |
02 Nov 2022 | 20.50 | 20.74 | 17.41 | 17.56 | 17.56 | 3,958,700 |
01 Nov 2022 | 20.91 | 21.45 | 20.74 | 20.91 | 20.91 | 2,627,600 |
31 Oct 2022 | 21.66 | 21.66 | 20.82 | 21.26 | 21.26 | 1,636,000 |
28 Oct 2022 | 21.75 | 21.86 | 21.21 | 21.51 | 21.51 | 1,089,600 |
27 Oct 2022 | 21.92 | 22.12 | 21.47 | 21.74 | 21.74 | 823,000 |
26 Oct 2022 | 21.99 | 22.73 | 21.69 | 21.72 | 21.72 | 1,113,900 |
25 Oct 2022 | 20.86 | 22.30 | 20.86 | 22.20 | 22.20 | 968,900 |
24 Oct 2022 | 20.95 | 21.03 | 20.52 | 20.81 | 20.81 | 778,000 |
21 Oct 2022 | 20.68 | 21.12 | 20.40 | 21.01 | 21.01 | 574,600 |
20 Oct 2022 | 21.07 | 21.53 | 20.49 | 20.56 | 20.56 | 1,198,000 |
19 Oct 2022 | 21.54 | 21.90 | 20.68 | 20.97 | 20.97 | 1,278,500 |
18 Oct 2022 | 21.84 | 22.30 | 21.46 | 21.70 | 21.70 | 1,144,100 |
17 Oct 2022 | 20.92 | 21.98 | 20.92 | 21.28 | 21.28 | 1,103,400 |
14 Oct 2022 | 21.46 | 21.46 | 19.89 | 20.56 | 20.56 | 1,180,200 |
13 Oct 2022 | 20.61 | 21.52 | 19.99 | 21.43 | 21.43 | 865,900 |
12 Oct 2022 | 20.83 | 21.08 | 20.44 | 20.96 | 20.96 | 812,400 |
11 Oct 2022 | 20.00 | 20.79 | 19.71 | 20.62 | 20.62 | 1,037,900 |
10 Oct 2022 | 19.90 | 20.01 | 19.58 | 19.95 | 19.95 | 710,600 |
07 Oct 2022 | 20.57 | 20.68 | 19.63 | 19.93 | 19.93 | 716,400 |
06 Oct 2022 | 21.43 | 21.43 | 20.39 | 20.59 | 20.59 | 686,900 |
05 Oct 2022 | 21.56 | 21.83 | 20.74 | 21.43 | 21.43 | 1,045,100 |
04 Oct 2022 | 20.65 | 22.01 | 20.55 | 21.98 | 21.98 | 1,137,400 |
03 Oct 2022 | 20.08 | 20.33 | 19.72 | 20.27 | 20.27 | 986,800 |
30 Sept 2022 | 20.69 | 20.73 | 19.72 | 19.89 | 19.89 | 999,400 |
29 Sept 2022 | 21.43 | 21.45 | 20.57 | 20.73 | 20.73 | 776,500 |
28 Sept 2022 | 22.19 | 22.33 | 21.80 | 21.80 | 21.80 | 864,200 |
27 Sept 2022 | 22.37 | 22.61 | 21.87 | 21.92 | 21.92 | 1,050,800 |
26 Sept 2022 | 21.72 | 22.25 | 21.72 | 22.00 | 22.00 | 884,300 |
23 Sept 2022 | 21.35 | 21.60 | 20.78 | 21.59 | 21.59 | 905,800 |
22 Sept 2022 | 22.10 | 22.27 | 21.51 | 21.60 | 21.60 | 965,500 |
21 Sept 2022 | 22.73 | 23.10 | 22.26 | 22.27 | 22.27 | 696,300 |
20 Sept 2022 | 22.32 | 22.78 | 22.18 | 22.59 | 22.59 | 1,182,800 |
19 Sept 2022 | 22.43 | 22.90 | 22.24 | 22.57 | 22.57 | 1,036,000 |
16 Sept 2022 | 23.29 | 23.34 | 22.33 | 22.75 | 22.75 | 1,521,200 |
15 Sept 2022 | 23.96 | 24.35 | 23.44 | 23.50 | 23.50 | 1,001,200 |
14 Sept 2022 | 24.17 | 24.28 | 22.89 | 24.03 | 24.03 | 1,622,300 |
13 Sept 2022 | 25.00 | 25.13 | 24.02 | 24.31 | 24.31 | 1,072,300 |
12 Sept 2022 | 25.06 | 25.73 | 25.03 | 25.56 | 25.56 | 611,000 |
09 Sept 2022 | 24.65 | 25.10 | 24.65 | 24.98 | 24.98 | 631,500 |
08 Sept 2022 | 24.67 | 24.81 | 23.99 | 24.52 | 24.52 | 635,200 |
07 Sept 2022 | 24.28 | 25.05 | 24.28 | 24.92 | 24.92 | 1,068,100 |
06 Sept 2022 | 25.52 | 25.92 | 24.15 | 24.22 | 24.22 | 1,036,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |