Date Open High Low Close Volume

5/1/2013 20.6 23.04 20.43 21.8 1974715308

6/1/2013 21.85 22.79 21.2 22.03 1941280776
7/1/2013 22.18 23.22 21.91 22.22 2047770180
8/1/2013 22.4 22.77 21.16 21.19 1338144516
9/1/2013 21.38 22.67 21.37 21.92 1323615060
10/1/2013 22.03 26.06 21.1 25.79 2206771020
11/1/2013 25.82 26.73 25.15 26.52 1049213736
12/1/2013 26.61 28.05 26.25 28.05 1352374272
1/1/2014 27.91 29.69 27.08 29.55 2178287532
2/1/2014 29.51 30.75 28.23 30.42 1620230148
3/1/2014 30.2 30.71 27.58 27.89 1744505748
4/1/2014 28.03 29.42 25.55 26.74 1421285316
5/1/2014 26.71 28.88 25.55 28.58 829136000
6/1/2014 28.49 29.48 27.37 29.23 789784000
7/1/2014 29.38 30.45 28.6 28.98 771666000
8/1/2014 28.93 29.89 28.37 29.12 581574000
9/1/2014 29.15 30.27 28.85 29.42 708502000
10/1/2014 29.34 29.62 25.92 28.39 1109632000
11/1/2014 28.18 28.36 26.96 27.45 595410000
12/1/2014 27.25 27.44 24.86 26.53 1088686000
1/1/2015 26.63 27.27 24.55 26.88 1056926000
2/1/2015 26.72 28.47 26.09 28.13 808386000
3/1/2015 28.35 29.16 27.52 27.74 864144000
4/1/2015 27.74 29.24 26.45 27.44 874900000
5/1/2015 27.53 27.91 26.61 27.27 648434000
6/1/2015 27.44 28.28 26.94 27 704328000
7/1/2015 27.18 35.67 26.99 32.88 1370858000
8/1/2015 32.88 35.2 29.65 32.39 1106942000
9/1/2015 31.69 34.1 30.89 31.92 871504000
10/1/2015 31.9 37.63 31.56 36.87 1005286000
11/1/2015 36.73 39.15 36.57 38.14 751482000
12/1/2015 38.35 39.93 36.81 38.9 872694000
1/1/2016 38.11 38.46 34.39 38.07 1039984000
2/1/2016 38.56 40.52 34.1 35.86 1352946000
3/1/2016 36.06 38.87 35.2 38.15 853314000
4/1/2016 37.86 39.55 35.16 35.39 933228000
5/1/2016 35.6 37.67 35.2 37.44 682046000
6/1/2016 37.42 37.57 33.63 35.18 839330000
7/1/2016 35.26 40.2 34.95 39.57 653244000
8/1/2016 39.33 40.69 39.25 39.49 577080000
9/1/2016 39.6 40.95 39.17 40.2 630896000
10/1/2016 40.13 41.95 39.81 40.49 707820000
11/1/2016 40.54 40.8 37.18 38.79 967068000
12/1/2016 38.93 41.22 37.67 39.62 687126000
1/1/2017 40.03 43.35 39.84 41.01 736654000
2/1/2017 41.2 42.69 40.6 42.25 529816000
3/1/2017 42.57 43.72 41.22 42.39 691002000
 4/1/2017 42.44 46.79 41.73 46.23 574432000
5/1/2017 46.21 49.98 46.04 49.35 707186000
6/1/2017 49.55 50.43 46.48 46.48 881706000
7/1/2017 46.66 50.31 45.77 47.28 838172000
8/1/2017 47.39 47.86 45.93 47.76 656924000
9/1/2017 47.87 48.79 46.23 48.69 592524000
10/1/2017 48.78 53.18 48.1 51.65 737076000
11/1/2017 51.82 54 51.43 51.81 573720000
12/1/2017 51.52 54.32 50.12 52.67 598810000
1/1/2018 52.65 59.9 52.65 59.11 657748000
2/1/2018 58.8 59.37 49.85 55.2 1026814000
3/1/2018 55.48 58.91 49.2 51.86 1042336000
4/1/2018 51.38 54.88 49.71 50.93 984928000
5/1/2018 50.81 55.91 50.39 55 740734000
6/1/2018 55.64 60.07 55.3 56.46 803684000
7/1/2018 55.77 64.57 55.33 61.36 835654000
8/1/2018 61.96 63.6 60.2 61.59 685718000
9/1/2018 61.13 61.39 57.58 60.35 718518000
10/1/2018 60.65 61.23 50.36 54.53 1130942000
11/1/2018 54.57 55.5 50.11 55.48 786236000
12/1/2018 56.61 56.75 48.88 52.25 857436000
1/1/2019 51.36 56.38 51.12 56.29 697168000
2/1/2019 56.11 57.7 54.68 56.33 652174000
3/1/2019 56.55 61.82 56.51 58.84 663738000
4/1/2019 59.38 64.85 59.15 59.95 647446000
5/1/2019 59.88 59.96 55.17 55.33 742726000
6/1/2019 53.35 56.33 51.35 54.14 712452000
7/1/2019 55.05 63.42 54.77 60.91 715104000
8/1/2019 60.88 61.81 57.14 59.53 586310000
9/1/2019 59.09 62.4 58.19 61.06 517072000
10/1/2019 61.12 64.96 58.16 62.94 603634000
11/1/2019 63.29 66.7 62.99 65.2 528780000
12/1/2019 65.13 68.35 63.85 66.97 559106000
1/1/2020 67.42 75.03 67.32 71.64 673594000
2/1/2020 73.08 76.54 63.41 66.96 830656000
3/1/2020 67.57 70.41 50.44 58.1 1570716000
4/1/2020 56.2 68.01 53.75 67.33 1124224000
5/1/2020 66.2 72.26 64.8 71.68 725130000
6/1/2020 71.29 73.79 67.58 70.9 814160000
7/1/2020 70.96 79.35 70.71 74.4 822998000
8/1/2020 74.55 82.64 73.2 81.48 614564000
9/1/2020 81.61 86.31 70.11 73.28 836634000
10/1/2020 74.18 84.07 71.66 80.81 854920000
11/1/2020 81.18 90.84 80.61 87.72 631912000
12/1/2020 88.33 92.19 84.7 87.63 608630000
1/1/2021 88 96.6 84.81 91.37 791662000
2/1/2021 92.23 107.26 92.23 101.1 678324000
3/1/2021 102.4 105.69 99.7 103.13 756694000
 4/1/2021 104.61 121.57 104.57 117.68 702352000
5/1/2021 118.25 119.45 109.68 117.84 603480000
6/1/2021 118.72 123.1 116.48 122.09 544936000
7/1/2021 121.72 138.3 121.53 134.73 610808000
8/1/2021 135.12 145.97 133.32 144.7 461586000
9/1/2021 145 146.25 133.56 133.68 590840000
10/1/2021 134.45 148.65 131.05 148.05 720758000
11/1/2021 148.05 150.97 141.6 141.9 608378000
12/1/2021 144 149.1 139.32 144.85 619694000
1/1/2022 145.05 146.49 124.5 135.3 767206000
2/1/2022 137.59 151.55 124.95 135.06 928126000
3/1/2022 134.88 143.79 125.28 139.07 729162000
4/1/2022 139.5 143.71 112.74 114.11 761152000
5/1/2022 113.4 122.85 101.88 113.76 850450000
6/1/2022 114.86 119.35 105.05 108.96 770754000
7/1/2022 107.93 119.68 104.07 116.32 789529700
8/1/2022 115.3 122.43 107.8 108.22 515852700
9/1/2022 108.28 111.62 95.56 95.65 613278900
10/1/2022 96.76 104.82 91.8 94.51 681488300
11/1/2022 95.45 101.04 83.34 100.99 716522700
12/1/2022 101.02 102.25 85.94 88.23 603127800
1/1/2023 89.59 100.32 84.86 98.84 672897800
2/1/2023 98.71 108.18 88.58 90.06 952580200
3/1/2023 89.98 106.59 89.42 103.73 859911400
4/1/2023 102.39 109.17 101.93 108.87 255598400
Adj Close
21.8
22.03
22.22
21.19
21.92
25.79
26.52
28.05
29.55
30.42
27.89
26.74
28.58
29.23
28.98
29.12
29.42
28.39
27.45
26.53
26.88
28.13
27.74
27.44
27.27
27
32.88
32.39
31.92
36.87
38.14
38.9
38.07
35.86
38.15
35.39
37.44
35.18
39.57
39.49
40.2
40.49
38.79
39.62
41.01
42.25
42.39
 46.23
49.35
46.48
47.28
47.76
48.69
51.65
51.81
52.67
59.11
55.2
51.86
50.93
55
56.46
61.36
61.59
60.35
54.53
55.48
52.25
56.29
56.33
58.84
59.95
55.33
54.14
60.91
59.53
61.06
62.94
65.2
66.97
71.64
66.96
58.1
67.33
71.68
70.9
74.4
81.48
73.28
80.81
87.72
87.63
91.37
101.1
103.13
117.68
117.84
122.09
134.73
144.7
133.68
148.05
141.9
144.85
135.3
135.06
139.07
114.11
113.76
108.96
116.32
108.22
95.65
94.51
100.99
88.23
98.84
90.06
103.73
108.87