Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jan 2023 | 18.28 | 18.85 | 18.09 | 18.32 | 18.32 | 2,676,880 |
19 Jan 2023 | 17.89 | 18.29 | 17.76 | 18.11 | 18.11 | 2,183,380 |
18 Jan 2023 | 17.92 | 18.00 | 17.60 | 17.85 | 17.85 | 2,239,880 |
17 Jan 2023 | 18.28 | 18.42 | 17.65 | 17.86 | 17.86 | 1,600,300 |
16 Jan 2023 | 18.14 | 18.66 | 17.89 | 18.28 | 18.28 | 1,897,718 |
13 Jan 2023 | 18.50 | 18.50 | 17.82 | 17.95 | 17.95 | 1,359,320 |
12 Jan 2023 | 18.63 | 18.85 | 18.00 | 18.29 | 18.29 | 1,503,537 |
11 Jan 2023 | 18.81 | 19.05 | 18.32 | 18.35 | 18.35 | 1,805,480 |
10 Jan 2023 | 19.28 | 19.28 | 18.72 | 18.87 | 18.87 | 1,975,444 |
09 Jan 2023 | 18.75 | 19.35 | 18.56 | 19.30 | 19.30 | 2,210,420 |
06 Jan 2023 | 19.18 | 19.18 | 18.66 | 18.75 | 18.75 | 1,699,320 |
05 Jan 2023 | 19.10 | 19.45 | 18.77 | 19.18 | 19.18 | 1,997,797 |
04 Jan 2023 | 19.38 | 19.51 | 18.80 | 19.10 | 19.10 | 2,268,337 |
03 Jan 2023 | 18.31 | 19.20 | 18.18 | 19.19 | 19.19 | 2,943,300 |
30 Dec 2022 | 18.26 | 18.57 | 17.46 | 18.28 | 18.28 | 2,571,718 |
29 Dec 2022 | 17.78 | 18.49 | 17.71 | 18.08 | 18.08 | 2,856,488 |
28 Dec 2022 | 18.06 | 18.23 | 17.71 | 17.79 | 17.79 | 2,196,233 |
27 Dec 2022 | 18.16 | 18.41 | 17.72 | 18.33 | 18.33 | 2,931,337 |
26 Dec 2022 | 18.85 | 18.85 | 17.86 | 18.39 | 18.39 | 4,642,100 |
23 Dec 2022 | 18.10 | 19.40 | 17.81 | 18.93 | 18.93 | 5,733,104 |
22 Dec 2022 | 18.04 | 19.02 | 17.70 | 18.20 | 18.20 | 5,018,400 |
21 Dec 2022 | 17.72 | 18.15 | 17.72 | 17.93 | 17.93 | 1,708,000 |
20 Dec 2022 | 18.25 | 18.49 | 17.89 | 18.04 | 18.04 | 2,260,499 |
19 Dec 2022 | 18.41 | 18.95 | 18.01 | 18.40 | 18.40 | 3,435,613 |
16 Dec 2022 | 18.88 | 19.28 | 18.12 | 18.32 | 18.32 | 3,319,014 |
15 Dec 2022 | 18.68 | 19.25 | 18.46 | 18.98 | 18.98 | 2,936,474 |
14 Dec 2022 | 18.50 | 19.06 | 18.39 | 18.71 | 18.71 | 3,026,384 |
13 Dec 2022 | 18.89 | 19.15 | 18.37 | 18.43 | 18.43 | 3,158,075 |
12 Dec 2022 | 19.18 | 19.29 | 18.61 | 18.86 | 18.86 | 4,449,356 |
09 Dec 2022 | 19.82 | 20.01 | 18.95 | 18.98 | 18.98 | 5,275,218 |
08 Dec 2022 | 20.30 | 20.58 | 19.72 | 19.82 | 19.82 | 3,832,040 |
07 Dec 2022 | 20.55 | 20.88 | 20.26 | 20.38 | 20.38 | 2,589,560 |
06 Dec 2022 | 20.72 | 21.15 | 20.21 | 20.83 | 20.83 | 3,337,700 |
05 Dec 2022 | 21.39 | 22.58 | 20.58 | 20.71 | 20.71 | 5,570,958 |
02 Dec 2022 | 21.18 | 23.07 | 21.17 | 22.03 | 22.03 | 6,350,772 |
01 Dec 2022 | 21.30 | 21.78 | 20.95 | 21.36 | 21.36 | 4,114,406 |
30 Nov 2022 | 21.22 | 21.69 | 21.06 | 21.41 | 21.41 | 3,484,652 |
29 Nov 2022 | 21.20 | 21.87 | 20.80 | 21.22 | 21.22 | 6,416,924 |
28 Nov 2022 | 22.53 | 23.20 | 21.01 | 21.34 | 21.34 | 8,681,165 |
25 Nov 2022 | 23.65 | 24.36 | 22.28 | 23.10 | 23.10 | 7,681,914 |
24 Nov 2022 | 25.26 | 25.26 | 23.27 | 23.80 | 23.80 | 8,557,187 |
23 Nov 2022 | 25.77 | 26.09 | 22.72 | 25.40 | 25.40 | 12,236,059 |
22 Nov 2022 | 26.00 | 28.04 | 25.23 | 25.90 | 25.90 | 11,996,137 |
21 Nov 2022 | 25.00 | 26.33 | 23.15 | 26.03 | 26.03 | 9,369,600 |
18 Nov 2022 | 23.30 | 25.28 | 23.24 | 24.70 | 24.70 | 8,675,813 |
17 Nov 2022 | 22.34 | 23.35 | 21.99 | 23.26 | 23.26 | 6,366,057 |
16 Nov 2022 | 22.20 | 23.26 | 21.80 | 22.71 | 22.71 | 8,246,740 |
15 Nov 2022 | 21.75 | 22.43 | 21.50 | 21.97 | 21.97 | 4,836,495 |
14 Nov 2022 | 21.80 | 21.98 | 21.00 | 21.86 | 21.86 | 6,584,112 |
11 Nov 2022 | 23.33 | 23.51 | 21.43 | 21.59 | 21.59 | 7,332,901 |
10 Nov 2022 | 23.12 | 23.45 | 22.24 | 23.08 | 23.08 | 7,717,180 |
09 Nov 2022 | 23.78 | 23.78 | 22.69 | 23.12 | 23.12 | 5,689,789 |
08 Nov 2022 | 24.98 | 24.99 | 23.22 | 23.86 | 23.86 | 8,750,387 |
07 Nov 2022 | 24.40 | 25.75 | 23.81 | 25.23 | 25.23 | 11,715,304 |
04 Nov 2022 | 24.30 | 25.18 | 23.40 | 23.80 | 23.80 | 9,120,293 |
03 Nov 2022 | 24.49 | 25.80 | 23.25 | 24.58 | 24.58 | 14,513,367 |
02 Nov 2022 | 26.80 | 28.55 | 24.50 | 25.28 | 25.28 | 22,660,386 |
01 Nov 2022 | 23.55 | 25.18 | 23.00 | 24.50 | 24.50 | 14,594,220 |
31 Oct 2022 | 23.23 | 23.75 | 22.49 | 23.13 | 23.13 | 10,325,220 |
28 Oct 2022 | 24.30 | 24.96 | 22.38 | 22.77 | 22.77 | 10,645,482 |
27 Oct 2022 | 25.01 | 26.32 | 24.10 | 24.28 | 24.28 | 13,618,267 |
26 Oct 2022 | 23.15 | 26.70 | 21.88 | 26.00 | 26.00 | 19,136,725 |
25 Oct 2022 | 23.23 | 25.25 | 22.31 | 23.10 | 23.10 | 16,185,913 |
24 Oct 2022 | 25.00 | 27.99 | 23.60 | 24.20 | 24.20 | 23,218,399 |
21 Oct 2022 | 21.18 | 24.36 | 20.20 | 24.36 | 24.36 | 23,249,171 |
20 Oct 2022 | 16.74 | 20.59 | 16.65 | 20.30 | 20.30 | 20,015,150 |
19 Oct 2022 | 15.55 | 17.65 | 15.31 | 17.16 | 17.16 | 15,185,300 |
18 Oct 2022 | 15.23 | 15.49 | 14.90 | 15.30 | 15.30 | 5,147,270 |
17 Oct 2022 | 13.86 | 15.28 | 13.80 | 15.04 | 15.04 | 6,304,806 |
14 Oct 2022 | 13.45 | 13.97 | 13.45 | 13.89 | 13.89 | 2,245,933 |
13 Oct 2022 | 12.88 | 13.52 | 12.83 | 13.37 | 13.37 | 2,256,412 |
12 Oct 2022 | 12.58 | 12.95 | 12.39 | 12.94 | 12.94 | 1,199,560 |
11 Oct 2022 | 12.50 | 12.80 | 12.40 | 12.58 | 12.58 | 1,143,640 |
10 Oct 2022 | 12.99 | 13.03 | 12.62 | 12.70 | 12.70 | 1,434,333 |
30 Sept 2022 | 12.87 | 13.02 | 12.70 | 12.87 | 12.87 | 1,420,626 |
29 Sept 2022 | 13.25 | 13.37 | 12.75 | 12.83 | 12.83 | 1,339,920 |
28 Sept 2022 | 13.58 | 13.62 | 13.05 | 13.05 | 13.05 | 1,420,170 |
27 Sept 2022 | 13.19 | 13.68 | 13.19 | 13.58 | 13.58 | 1,866,153 |
26 Sept 2022 | 13.88 | 13.96 | 13.18 | 13.19 | 13.19 | 2,508,901 |
23 Sept 2022 | 14.22 | 14.38 | 13.93 | 13.95 | 13.95 | 2,105,906 |
22 Sept 2022 | 14.13 | 14.39 | 14.01 | 14.22 | 14.22 | 2,084,460 |
21 Sept 2022 | 14.05 | 14.14 | 13.64 | 14.13 | 14.13 | 1,922,473 |
20 Sept 2022 | 13.68 | 14.08 | 13.66 | 13.94 | 13.94 | 2,519,953 |
19 Sept 2022 | 14.03 | 14.20 | 13.49 | 13.55 | 13.55 | 2,686,300 |
16 Sept 2022 | 14.10 | 14.55 | 14.02 | 14.17 | 14.17 | 3,152,921 |
15 Sept 2022 | 14.45 | 14.53 | 13.90 | 14.19 | 14.19 | 3,062,462 |
14 Sept 2022 | 14.05 | 14.70 | 13.88 | 14.60 | 14.60 | 4,035,993 |
13 Sept 2022 | 14.70 | 14.87 | 14.27 | 14.43 | 14.43 | 3,865,412 |
09 Sept 2022 | 14.53 | 14.70 | 14.25 | 14.70 | 14.70 | 4,339,815 |
08 Sept 2022 | 14.63 | 14.75 | 14.34 | 14.45 | 14.45 | 3,839,564 |
07 Sept 2022 | 15.00 | 15.08 | 14.60 | 14.76 | 14.76 | 4,803,926 |
06 Sept 2022 | 15.25 | 15.33 | 14.82 | 14.97 | 14.97 | 6,005,325 |
05 Sept 2022 | 15.35 | 15.49 | 14.94 | 15.11 | 15.11 | 8,174,596 |
02 Sept 2022 | 15.89 | 16.42 | 15.50 | 15.74 | 15.74 | 14,000,819 |
01 Sept 2022 | 14.04 | 16.58 | 13.93 | 16.58 | 16.58 | 9,372,057 |
31 Aug 2022 | 14.31 | 14.57 | 13.82 | 13.82 | 13.82 | 2,801,942 |
30 Aug 2022 | 13.88 | 14.88 | 13.72 | 14.28 | 14.28 | 4,111,181 |
29 Aug 2022 | 13.27 | 13.61 | 13.01 | 13.58 | 13.58 | 876,680 |
26 Aug 2022 | 13.69 | 13.86 | 13.34 | 13.46 | 13.46 | 968,660 |
25 Aug 2022 | 13.78 | 13.96 | 13.44 | 13.68 | 13.68 | 1,326,264 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |