Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 10.86 | 11.50 | 10.82 | 11.29 | 11.29 | 6,601,900 |
26 Jan 2023 | 11.30 | 11.43 | 10.74 | 10.98 | 10.98 | 5,196,000 |
25 Jan 2023 | 11.31 | 11.43 | 10.91 | 11.11 | 11.11 | 6,766,300 |
24 Jan 2023 | 11.82 | 12.27 | 11.49 | 11.55 | 11.55 | 5,369,500 |
23 Jan 2023 | 11.64 | 12.65 | 11.57 | 11.92 | 11.92 | 7,738,200 |
20 Jan 2023 | 11.75 | 11.89 | 11.37 | 11.55 | 11.55 | 4,656,100 |
19 Jan 2023 | 12.32 | 12.32 | 11.37 | 11.62 | 11.62 | 6,092,200 |
18 Jan 2023 | 12.63 | 13.70 | 12.33 | 12.48 | 12.48 | 6,561,300 |
17 Jan 2023 | 12.30 | 12.65 | 11.81 | 12.44 | 12.44 | 5,650,300 |
13 Jan 2023 | 11.64 | 13.09 | 11.58 | 12.29 | 12.29 | 10,797,100 |
12 Jan 2023 | 11.95 | 11.97 | 10.96 | 11.80 | 11.80 | 6,256,600 |
11 Jan 2023 | 12.46 | 12.53 | 11.66 | 11.86 | 11.86 | 5,986,500 |
10 Jan 2023 | 12.08 | 12.72 | 11.84 | 12.41 | 12.41 | 6,014,700 |
09 Jan 2023 | 11.81 | 12.88 | 11.40 | 12.26 | 12.26 | 12,337,700 |
06 Jan 2023 | 11.71 | 11.76 | 10.75 | 11.02 | 11.02 | 6,412,400 |
05 Jan 2023 | 11.12 | 12.02 | 10.57 | 11.71 | 11.71 | 9,172,000 |
04 Jan 2023 | 9.88 | 11.47 | 9.88 | 11.33 | 11.33 | 10,168,300 |
03 Jan 2023 | 10.59 | 11.12 | 9.71 | 9.79 | 9.79 | 6,550,700 |
30 Dec 2022 | 9.59 | 10.30 | 9.40 | 10.28 | 10.28 | 6,319,100 |
29 Dec 2022 | 9.12 | 10.54 | 9.12 | 9.72 | 9.72 | 9,369,000 |
28 Dec 2022 | 8.78 | 9.18 | 8.75 | 9.06 | 9.06 | 4,989,700 |
27 Dec 2022 | 9.55 | 9.64 | 8.78 | 8.86 | 8.86 | 6,933,100 |
23 Dec 2022 | 10.25 | 10.54 | 9.56 | 9.66 | 9.66 | 4,360,100 |
22 Dec 2022 | 10.23 | 10.33 | 9.69 | 10.27 | 10.27 | 4,349,800 |
21 Dec 2022 | 10.47 | 10.76 | 10.15 | 10.38 | 10.38 | 4,867,200 |
20 Dec 2022 | 10.15 | 10.99 | 10.11 | 10.52 | 10.52 | 6,862,400 |
19 Dec 2022 | 11.11 | 11.30 | 9.87 | 10.32 | 10.32 | 7,356,800 |
16 Dec 2022 | 9.58 | 11.16 | 9.36 | 11.03 | 11.03 | 38,694,600 |
15 Dec 2022 | 14.16 | 14.16 | 11.11 | 11.32 | 11.32 | 38,727,500 |
14 Dec 2022 | 17.00 | 18.22 | 16.65 | 17.23 | 17.23 | 5,104,000 |
13 Dec 2022 | 17.25 | 18.55 | 16.83 | 17.21 | 17.21 | 6,663,600 |
12 Dec 2022 | 16.75 | 16.88 | 16.01 | 16.37 | 16.37 | 2,513,400 |
09 Dec 2022 | 17.43 | 17.61 | 16.49 | 16.51 | 16.51 | 2,572,000 |
08 Dec 2022 | 17.27 | 17.82 | 16.40 | 17.32 | 17.32 | 3,880,000 |
07 Dec 2022 | 16.78 | 17.79 | 16.74 | 17.22 | 17.22 | 3,250,800 |
06 Dec 2022 | 17.50 | 17.52 | 15.84 | 16.78 | 16.78 | 4,595,300 |
05 Dec 2022 | 16.44 | 17.96 | 16.43 | 17.61 | 17.61 | 6,821,900 |
02 Dec 2022 | 16.50 | 16.55 | 15.53 | 16.52 | 16.52 | 6,191,700 |
01 Dec 2022 | 16.44 | 17.51 | 16.31 | 16.85 | 16.85 | 4,365,400 |
30 Nov 2022 | 16.88 | 17.21 | 15.56 | 16.49 | 16.49 | 6,682,900 |
29 Nov 2022 | 16.97 | 18.06 | 16.36 | 16.83 | 16.83 | 7,248,100 |
28 Nov 2022 | 16.47 | 17.39 | 16.41 | 16.64 | 16.64 | 3,406,800 |
25 Nov 2022 | 16.76 | 17.03 | 16.32 | 16.54 | 16.54 | 2,110,600 |
23 Nov 2022 | 17.05 | 17.69 | 16.63 | 17.03 | 17.03 | 3,710,200 |
22 Nov 2022 | 18.71 | 18.82 | 16.49 | 16.92 | 16.92 | 6,416,700 |
21 Nov 2022 | 19.37 | 19.51 | 18.57 | 18.95 | 18.95 | 2,795,800 |
18 Nov 2022 | 21.35 | 21.35 | 19.36 | 19.66 | 19.66 | 3,594,700 |
17 Nov 2022 | 20.80 | 21.29 | 20.32 | 20.79 | 20.79 | 2,700,500 |
16 Nov 2022 | 23.26 | 23.35 | 21.02 | 21.47 | 21.47 | 3,850,100 |
15 Nov 2022 | 24.02 | 25.66 | 23.14 | 23.22 | 23.22 | 4,547,500 |
14 Nov 2022 | 24.92 | 25.40 | 23.03 | 23.08 | 23.08 | 4,617,900 |
11 Nov 2022 | 21.70 | 25.17 | 21.40 | 25.04 | 25.04 | 5,675,300 |
10 Nov 2022 | 19.81 | 22.44 | 19.25 | 22.14 | 22.14 | 7,064,700 |
09 Nov 2022 | 19.68 | 21.98 | 18.56 | 18.63 | 18.63 | 6,306,800 |
08 Nov 2022 | 18.66 | 20.30 | 18.57 | 19.65 | 19.65 | 4,573,100 |
07 Nov 2022 | 19.52 | 20.10 | 18.22 | 19.43 | 19.43 | 3,969,800 |
04 Nov 2022 | 20.77 | 20.88 | 18.67 | 19.40 | 19.40 | 3,940,900 |
03 Nov 2022 | 19.09 | 21.62 | 18.66 | 20.17 | 20.17 | 5,396,700 |
02 Nov 2022 | 21.92 | 22.50 | 20.43 | 20.50 | 20.50 | 3,693,600 |
01 Nov 2022 | 22.92 | 25.30 | 21.85 | 22.00 | 22.00 | 5,185,900 |
31 Oct 2022 | 22.88 | 23.42 | 22.20 | 22.27 | 22.27 | 2,959,600 |
28 Oct 2022 | 22.03 | 23.13 | 21.70 | 23.02 | 23.02 | 2,840,300 |
27 Oct 2022 | 23.04 | 23.39 | 22.12 | 22.29 | 22.29 | 4,103,800 |
26 Oct 2022 | 22.55 | 24.65 | 22.40 | 22.81 | 22.81 | 5,455,800 |
25 Oct 2022 | 20.82 | 22.79 | 20.82 | 22.58 | 22.58 | 6,359,900 |
24 Oct 2022 | 19.35 | 20.94 | 18.42 | 20.81 | 20.81 | 4,741,800 |
21 Oct 2022 | 17.27 | 19.46 | 17.27 | 19.34 | 19.34 | 8,126,600 |
20 Oct 2022 | 18.00 | 18.44 | 16.84 | 17.18 | 17.18 | 4,476,100 |
19 Oct 2022 | 18.37 | 19.70 | 17.76 | 17.93 | 17.93 | 8,011,800 |
18 Oct 2022 | 20.85 | 21.18 | 18.44 | 18.62 | 18.62 | 5,154,100 |
17 Oct 2022 | 20.06 | 20.88 | 19.73 | 20.32 | 20.32 | 4,455,200 |
14 Oct 2022 | 21.50 | 21.59 | 19.57 | 19.67 | 19.67 | 6,021,400 |
13 Oct 2022 | 19.23 | 21.79 | 18.67 | 21.28 | 21.28 | 7,769,400 |
12 Oct 2022 | 19.21 | 20.35 | 17.63 | 20.24 | 20.24 | 8,548,900 |
11 Oct 2022 | 17.70 | 21.87 | 16.91 | 18.97 | 18.97 | 17,217,200 |
10 Oct 2022 | 16.45 | 18.29 | 16.00 | 17.78 | 17.78 | 6,905,600 |
07 Oct 2022 | 17.62 | 17.90 | 16.23 | 16.30 | 16.30 | 4,434,300 |
06 Oct 2022 | 18.57 | 19.25 | 17.61 | 18.08 | 18.08 | 2,508,000 |
05 Oct 2022 | 18.76 | 19.02 | 17.40 | 18.70 | 18.70 | 3,655,000 |
04 Oct 2022 | 19.17 | 19.76 | 18.83 | 19.40 | 19.40 | 3,149,200 |
03 Oct 2022 | 18.35 | 18.94 | 17.11 | 18.60 | 18.60 | 3,481,500 |
30 Sept 2022 | 18.50 | 19.60 | 18.16 | 18.20 | 18.20 | 3,759,700 |
29 Sept 2022 | 19.39 | 19.41 | 17.85 | 18.57 | 18.57 | 4,244,000 |
28 Sept 2022 | 20.09 | 20.59 | 19.17 | 19.61 | 19.61 | 4,233,600 |
27 Sept 2022 | 19.73 | 21.64 | 19.49 | 20.04 | 20.04 | 9,632,300 |
26 Sept 2022 | 20.85 | 21.97 | 18.79 | 18.87 | 18.87 | 5,629,500 |
23 Sept 2022 | 21.84 | 22.37 | 20.46 | 21.00 | 21.00 | 5,273,400 |
22 Sept 2022 | 24.63 | 24.65 | 21.81 | 22.44 | 22.44 | 10,750,500 |
21 Sept 2022 | 27.65 | 27.87 | 25.84 | 25.87 | 25.87 | 3,071,900 |
20 Sept 2022 | 27.56 | 29.48 | 27.20 | 27.46 | 27.46 | 3,686,700 |
19 Sept 2022 | 29.82 | 29.94 | 27.35 | 28.43 | 28.43 | 4,921,800 |
16 Sept 2022 | 31.70 | 32.41 | 30.28 | 30.41 | 30.41 | 4,232,300 |
15 Sept 2022 | 31.89 | 33.37 | 31.61 | 32.55 | 32.55 | 3,115,800 |
14 Sept 2022 | 31.15 | 32.91 | 30.26 | 32.55 | 32.55 | 3,642,700 |
13 Sept 2022 | 31.00 | 31.48 | 29.50 | 30.78 | 30.78 | 4,536,400 |
12 Sept 2022 | 32.03 | 33.06 | 31.40 | 33.00 | 33.00 | 3,662,600 |
09 Sept 2022 | 30.54 | 32.05 | 30.20 | 31.72 | 31.72 | 2,807,500 |
08 Sept 2022 | 29.46 | 30.76 | 29.33 | 30.28 | 30.28 | 3,746,500 |
07 Sept 2022 | 28.46 | 30.72 | 28.25 | 30.62 | 30.62 | 3,754,900 |
06 Sept 2022 | 30.33 | 30.33 | 28.40 | 28.53 | 28.53 | 4,704,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |