Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 15.11 | 16.07 | 14.92 | 15.86 | 15.86 | 25,396,300 |
26 Jan 2023 | 16.57 | 16.69 | 15.00 | 15.37 | 15.37 | 28,030,100 |
25 Jan 2023 | 16.25 | 16.52 | 15.47 | 16.34 | 16.34 | 18,991,600 |
24 Jan 2023 | 17.05 | 17.49 | 16.67 | 16.74 | 16.74 | 14,889,700 |
23 Jan 2023 | 16.18 | 17.64 | 15.96 | 17.44 | 17.44 | 24,582,700 |
20 Jan 2023 | 15.48 | 15.93 | 15.29 | 15.90 | 15.90 | 14,976,700 |
19 Jan 2023 | 15.89 | 16.39 | 15.12 | 15.31 | 15.31 | 20,463,300 |
18 Jan 2023 | 17.07 | 18.13 | 16.53 | 16.70 | 16.70 | 23,290,300 |
17 Jan 2023 | 16.67 | 17.10 | 16.33 | 16.83 | 16.83 | 17,293,800 |
13 Jan 2023 | 16.27 | 16.81 | 15.98 | 16.49 | 16.49 | 19,115,500 |
12 Jan 2023 | 16.44 | 16.81 | 15.85 | 16.79 | 16.79 | 18,483,300 |
11 Jan 2023 | 15.16 | 16.25 | 14.82 | 16.21 | 16.21 | 21,779,700 |
10 Jan 2023 | 14.19 | 14.98 | 14.03 | 14.95 | 14.95 | 13,444,500 |
09 Jan 2023 | 13.87 | 14.53 | 13.66 | 14.22 | 14.22 | 18,610,500 |
06 Jan 2023 | 12.62 | 13.42 | 12.28 | 13.41 | 13.41 | 14,561,500 |
05 Jan 2023 | 12.67 | 12.77 | 12.38 | 12.66 | 12.66 | 11,640,400 |
04 Jan 2023 | 12.54 | 13.03 | 12.08 | 13.00 | 13.00 | 13,353,500 |
03 Jan 2023 | 12.71 | 12.97 | 11.91 | 12.18 | 12.18 | 29,326,000 |
30 Dec 2022 | 12.08 | 12.42 | 11.88 | 12.37 | 12.37 | 9,906,400 |
29 Dec 2022 | 11.94 | 12.42 | 11.82 | 12.23 | 12.23 | 12,614,800 |
28 Dec 2022 | 11.70 | 11.88 | 11.49 | 11.71 | 11.71 | 12,924,700 |
27 Dec 2022 | 12.20 | 12.22 | 11.64 | 11.72 | 11.72 | 12,666,000 |
23 Dec 2022 | 12.54 | 12.65 | 12.23 | 12.34 | 12.34 | 8,968,300 |
22 Dec 2022 | 12.83 | 12.89 | 12.04 | 12.55 | 12.55 | 17,301,500 |
21 Dec 2022 | 12.91 | 13.26 | 12.49 | 13.08 | 13.08 | 14,017,000 |
20 Dec 2022 | 12.73 | 13.41 | 12.58 | 12.72 | 12.72 | 15,369,600 |
19 Dec 2022 | 14.09 | 14.09 | 12.71 | 12.91 | 12.91 | 21,122,800 |
16 Dec 2022 | 14.41 | 14.50 | 13.71 | 14.02 | 14.02 | 22,296,100 |
15 Dec 2022 | 15.03 | 15.68 | 14.40 | 14.42 | 14.42 | 24,646,700 |
14 Dec 2022 | 14.76 | 15.59 | 14.70 | 15.21 | 15.21 | 27,714,900 |
13 Dec 2022 | 14.79 | 15.16 | 13.95 | 14.11 | 14.11 | 17,427,900 |
12 Dec 2022 | 13.30 | 14.17 | 13.22 | 13.93 | 13.93 | 12,933,500 |
09 Dec 2022 | 13.74 | 13.84 | 13.28 | 13.36 | 13.36 | 12,053,600 |
08 Dec 2022 | 13.80 | 14.28 | 13.55 | 13.78 | 13.78 | 11,442,800 |
07 Dec 2022 | 13.75 | 14.16 | 13.40 | 13.68 | 13.68 | 13,039,500 |
06 Dec 2022 | 15.01 | 15.06 | 13.68 | 13.82 | 13.82 | 22,985,900 |
05 Dec 2022 | 15.71 | 15.93 | 14.96 | 14.96 | 14.96 | 11,224,500 |
02 Dec 2022 | 15.44 | 16.02 | 15.32 | 15.81 | 15.81 | 10,416,800 |
01 Dec 2022 | 16.06 | 16.20 | 15.27 | 15.75 | 15.75 | 13,885,100 |
30 Nov 2022 | 15.15 | 15.99 | 14.76 | 15.96 | 15.96 | 20,705,700 |
29 Nov 2022 | 15.03 | 15.45 | 14.87 | 14.90 | 14.90 | 11,519,300 |
28 Nov 2022 | 15.55 | 15.80 | 14.86 | 14.92 | 14.92 | 12,173,300 |
25 Nov 2022 | 15.44 | 15.77 | 15.33 | 15.73 | 15.73 | 6,271,700 |
23 Nov 2022 | 15.27 | 15.51 | 14.99 | 15.48 | 15.48 | 11,494,200 |
22 Nov 2022 | 15.15 | 15.31 | 14.88 | 15.18 | 15.18 | 13,638,300 |
21 Nov 2022 | 15.50 | 15.50 | 14.84 | 15.19 | 15.19 | 13,572,900 |
18 Nov 2022 | 16.57 | 16.74 | 15.47 | 15.84 | 15.84 | 14,097,500 |
17 Nov 2022 | 15.94 | 16.53 | 15.57 | 16.30 | 16.30 | 20,826,900 |
16 Nov 2022 | 17.26 | 17.50 | 16.33 | 16.71 | 16.71 | 15,602,300 |
15 Nov 2022 | 18.05 | 18.26 | 17.34 | 17.56 | 17.56 | 16,547,500 |
14 Nov 2022 | 17.81 | 17.89 | 16.69 | 17.30 | 17.30 | 20,569,600 |
11 Nov 2022 | 17.06 | 18.16 | 16.74 | 17.89 | 17.89 | 23,421,300 |
10 Nov 2022 | 15.76 | 17.19 | 15.56 | 17.01 | 17.01 | 32,507,000 |
09 Nov 2022 | 15.47 | 16.41 | 14.50 | 14.61 | 14.61 | 30,485,500 |
08 Nov 2022 | 15.19 | 15.29 | 14.44 | 14.81 | 14.81 | 20,710,600 |
07 Nov 2022 | 15.09 | 15.23 | 14.42 | 14.98 | 14.98 | 14,385,900 |
04 Nov 2022 | 15.25 | 15.35 | 14.33 | 14.79 | 14.79 | 16,435,000 |
03 Nov 2022 | 14.54 | 15.19 | 14.38 | 14.61 | 14.61 | 15,040,500 |
02 Nov 2022 | 15.70 | 15.83 | 14.71 | 14.72 | 14.72 | 18,434,000 |
01 Nov 2022 | 16.53 | 16.74 | 15.68 | 15.69 | 15.69 | 14,072,800 |
31 Oct 2022 | 16.05 | 16.21 | 15.60 | 15.98 | 15.98 | 13,802,100 |
28 Oct 2022 | 15.97 | 16.13 | 15.32 | 16.09 | 16.09 | 16,982,800 |
27 Oct 2022 | 16.66 | 16.68 | 15.97 | 16.07 | 16.07 | 15,612,000 |
26 Oct 2022 | 16.63 | 17.21 | 16.34 | 16.42 | 16.42 | 18,696,400 |
25 Oct 2022 | 15.73 | 16.86 | 15.73 | 16.57 | 16.57 | 17,302,000 |
24 Oct 2022 | 16.50 | 16.53 | 15.43 | 15.73 | 15.73 | 21,044,000 |
21 Oct 2022 | 16.20 | 16.57 | 15.69 | 16.49 | 16.49 | 27,085,500 |
20 Oct 2022 | 16.97 | 16.99 | 16.11 | 16.33 | 16.33 | 19,323,900 |
19 Oct 2022 | 18.93 | 18.93 | 16.81 | 16.95 | 16.95 | 29,147,300 |
18 Oct 2022 | 19.60 | 19.75 | 18.48 | 19.11 | 19.11 | 16,435,100 |
17 Oct 2022 | 18.59 | 19.10 | 18.42 | 18.62 | 18.62 | 15,412,100 |
14 Oct 2022 | 18.24 | 19.29 | 17.88 | 18.03 | 18.03 | 26,492,900 |
13 Oct 2022 | 17.90 | 19.30 | 17.80 | 19.23 | 19.23 | 18,688,600 |
12 Oct 2022 | 19.77 | 19.84 | 18.60 | 18.93 | 18.93 | 14,635,400 |
11 Oct 2022 | 19.56 | 20.01 | 19.05 | 19.79 | 19.79 | 12,844,700 |
10 Oct 2022 | 20.05 | 20.12 | 19.36 | 19.85 | 19.85 | 12,013,900 |
07 Oct 2022 | 20.45 | 20.54 | 19.54 | 19.90 | 19.90 | 20,725,600 |
06 Oct 2022 | 21.76 | 22.72 | 20.82 | 21.09 | 21.09 | 15,385,100 |
05 Oct 2022 | 22.66 | 22.77 | 21.03 | 21.97 | 21.97 | 19,808,700 |
04 Oct 2022 | 22.89 | 23.45 | 22.76 | 23.39 | 23.39 | 15,283,600 |
03 Oct 2022 | 21.18 | 22.10 | 21.10 | 21.82 | 21.82 | 12,107,600 |
30 Sept 2022 | 20.90 | 21.91 | 20.77 | 21.01 | 21.01 | 13,043,900 |
29 Sept 2022 | 21.91 | 22.18 | 20.48 | 21.04 | 21.04 | 16,002,100 |
28 Sept 2022 | 21.79 | 22.68 | 21.48 | 22.50 | 22.50 | 14,704,800 |
27 Sept 2022 | 22.42 | 22.94 | 21.83 | 21.85 | 21.85 | 19,082,300 |
26 Sept 2022 | 22.51 | 23.45 | 21.66 | 21.69 | 21.69 | 14,961,300 |
23 Sept 2022 | 23.08 | 23.27 | 22.22 | 22.63 | 22.63 | 17,263,300 |
22 Sept 2022 | 25.32 | 25.50 | 23.72 | 23.94 | 23.94 | 17,366,000 |
21 Sept 2022 | 26.18 | 26.84 | 25.51 | 25.52 | 25.52 | 15,828,900 |
20 Sept 2022 | 27.41 | 27.70 | 25.85 | 26.00 | 26.00 | 14,249,300 |
19 Sept 2022 | 27.68 | 28.40 | 27.24 | 27.71 | 27.71 | 12,476,800 |
16 Sept 2022 | 28.36 | 28.86 | 27.80 | 28.25 | 28.25 | 19,233,000 |
15 Sept 2022 | 29.19 | 30.43 | 29.01 | 29.30 | 29.30 | 17,431,100 |
14 Sept 2022 | 28.64 | 29.69 | 28.11 | 29.59 | 29.59 | 16,094,200 |
13 Sept 2022 | 28.26 | 29.39 | 28.03 | 28.91 | 28.91 | 17,487,600 |
12 Sept 2022 | 30.03 | 30.03 | 28.67 | 30.03 | 30.03 | 17,469,700 |
09 Sept 2022 | 29.37 | 30.00 | 28.90 | 29.92 | 29.92 | 19,175,000 |
08 Sept 2022 | 27.18 | 29.13 | 27.04 | 29.12 | 29.12 | 22,926,800 |
07 Sept 2022 | 25.83 | 27.62 | 25.63 | 27.47 | 27.47 | 18,169,000 |
06 Sept 2022 | 26.11 | 26.11 | 24.94 | 25.85 | 25.85 | 16,336,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |