Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 21, 2023 | 18.39 | 18.85 | 18.38 | 18.74 | 18.74 | 1,844,393 |
Mar 20, 2023 | 18.16 | 18.28 | 17.90 | 18.14 | 18.14 | 2,193,400 |
Mar 17, 2023 | 18.50 | 18.52 | 17.98 | 18.11 | 18.11 | 2,391,400 |
Mar 16, 2023 | 18.10 | 18.63 | 17.88 | 18.61 | 18.61 | 3,299,800 |
Mar 15, 2023 | 18.62 | 18.72 | 18.11 | 18.17 | 18.17 | 3,704,800 |
Mar 14, 2023 | 19.38 | 19.50 | 18.85 | 19.09 | 19.09 | 3,556,200 |
Mar 13, 2023 | 19.50 | 19.52 | 19.13 | 19.14 | 19.14 | 2,633,700 |
Mar 10, 2023 | 20.00 | 20.01 | 19.54 | 19.82 | 19.82 | 4,635,700 |
Mar 09, 2023 | 20.52 | 20.68 | 20.03 | 20.07 | 20.07 | 2,463,400 |
Mar 08, 2023 | 20.58 | 20.69 | 20.34 | 20.52 | 20.52 | 1,934,600 |
Mar 07, 2023 | 20.35 | 20.57 | 20.28 | 20.53 | 20.53 | 2,221,600 |
Mar 06, 2023 | 20.32 | 20.57 | 20.28 | 20.29 | 20.29 | 1,588,300 |
Mar 03, 2023 | 20.20 | 20.53 | 20.20 | 20.25 | 20.25 | 1,621,300 |
Mar 02, 2023 | 19.93 | 20.10 | 19.86 | 20.04 | 20.04 | 1,306,900 |
Mar 01, 2023 | 20.17 | 20.39 | 19.93 | 20.04 | 20.04 | 1,876,100 |
Feb 28, 2023 | 20.03 | 20.14 | 19.81 | 20.12 | 20.12 | 2,378,100 |
Feb 27, 2023 | 19.96 | 20.30 | 19.87 | 20.00 | 20.00 | 1,565,800 |
Feb 24, 2023 | 19.75 | 19.97 | 19.54 | 19.82 | 19.82 | 1,615,000 |
Feb 23, 2023 | 20.14 | 20.31 | 19.71 | 20.02 | 20.02 | 2,212,000 |
Feb 22, 2023 | 20.28 | 20.51 | 19.88 | 20.23 | 20.23 | 2,169,800 |
Feb 21, 2023 | 21.20 | 21.24 | 20.10 | 20.32 | 20.32 | 4,108,100 |
Feb 17, 2023 | 22.50 | 22.50 | 20.25 | 21.20 | 21.20 | 9,829,500 |
Feb 16, 2023 | 22.72 | 23.54 | 22.54 | 23.15 | 23.15 | 5,881,600 |
Feb 15, 2023 | 22.62 | 22.93 | 22.60 | 22.85 | 22.85 | 1,759,500 |
Feb 14, 2023 | 22.49 | 22.75 | 22.35 | 22.72 | 22.72 | 1,310,200 |
Feb 13, 2023 | 22.14 | 22.55 | 21.92 | 22.49 | 22.49 | 1,959,400 |
Feb 10, 2023 | 22.34 | 22.39 | 21.88 | 22.12 | 22.12 | 1,860,100 |
Feb 09, 2023 | 22.86 | 22.90 | 22.36 | 22.61 | 22.61 | 1,264,700 |
Feb 08, 2023 | 22.92 | 23.00 | 22.61 | 22.68 | 22.68 | 1,602,200 |
Feb 07, 2023 | 23.10 | 23.14 | 22.78 | 23.00 | 23.00 | 1,922,200 |
Feb 06, 2023 | 22.80 | 23.06 | 22.77 | 23.05 | 23.05 | 1,229,800 |
Feb 03, 2023 | 22.81 | 23.00 | 22.74 | 22.95 | 22.95 | 1,850,200 |
Feb 02, 2023 | 22.85 | 23.10 | 22.76 | 23.01 | 23.01 | 3,174,600 |
Feb 01, 2023 | 22.55 | 22.73 | 22.35 | 22.66 | 22.66 | 1,925,800 |
Jan 31, 2023 | 22.36 | 22.61 | 22.35 | 22.58 | 22.58 | 1,455,400 |
Jan 30, 2023 | 22.60 | 22.72 | 22.22 | 22.36 | 22.36 | 3,012,300 |
Jan 27, 2023 | 22.55 | 23.00 | 22.50 | 22.79 | 22.79 | 2,607,900 |
Jan 26, 2023 | 22.50 | 22.70 | 22.33 | 22.56 | 22.56 | 2,564,400 |
Jan 25, 2023 | 22.09 | 22.46 | 22.09 | 22.42 | 22.42 | 1,750,200 |
Jan 24, 2023 | 21.99 | 22.34 | 21.97 | 22.19 | 22.19 | 1,628,400 |
Jan 23, 2023 | 21.88 | 22.10 | 21.70 | 22.05 | 22.05 | 1,612,600 |
Jan 20, 2023 | 21.56 | 21.83 | 21.51 | 21.79 | 21.79 | 1,385,000 |
Jan 19, 2023 | 21.37 | 21.76 | 21.34 | 21.56 | 21.56 | 1,386,300 |
Jan 18, 2023 | 22.25 | 22.51 | 21.55 | 21.60 | 21.60 | 3,170,700 |
Jan 17, 2023 | 21.94 | 22.12 | 21.68 | 22.04 | 22.04 | 2,011,600 |
Jan 16, 2023 | 21.85 | 22.25 | 21.85 | 21.93 | 21.93 | 1,302,900 |
Jan 13, 2023 | 21.50 | 21.93 | 21.34 | 21.84 | 21.84 | 2,196,700 |
Jan 12, 2023 | 21.50 | 22.02 | 21.45 | 21.91 | 21.91 | 3,994,700 |
Jan 11, 2023 | 20.81 | 21.33 | 20.80 | 21.30 | 21.30 | 2,717,400 |
Jan 10, 2023 | 20.45 | 20.81 | 20.36 | 20.79 | 20.79 | 1,661,800 |
Jan 09, 2023 | 20.27 | 20.74 | 20.22 | 20.50 | 20.50 | 2,067,500 |
Jan 06, 2023 | 20.20 | 20.23 | 19.85 | 20.20 | 20.20 | 2,448,100 |
Jan 05, 2023 | 19.66 | 20.24 | 19.62 | 20.12 | 20.12 | 3,185,100 |
Jan 04, 2023 | 19.27 | 19.78 | 19.19 | 19.76 | 19.76 | 3,283,800 |
Jan 03, 2023 | 19.68 | 19.73 | 18.96 | 19.12 | 19.12 | 2,162,700 |
Dec 30, 2022 | 19.30 | 19.72 | 19.26 | 19.39 | 19.39 | 1,628,900 |
Dec 29, 2022 | 18.72 | 19.61 | 18.72 | 19.49 | 19.49 | 2,918,100 |
Dec 28, 2022 | 18.99 | 19.17 | 18.59 | 18.61 | 18.61 | 2,855,000 |
Dec 23, 2022 | 19.32 | 19.32 | 19.01 | 19.17 | 19.17 | 1,225,400 |
Dec 22, 2022 | 19.44 | 19.57 | 19.07 | 19.27 | 19.27 | 1,805,900 |
Dec 21, 2022 | 19.50 | 19.83 | 19.50 | 19.58 | 19.58 | 2,446,800 |
Dec 20, 2022 | 18.73 | 19.59 | 18.73 | 19.42 | 19.42 | 3,705,300 |
Dec 19, 2022 | 18.93 | 19.03 | 18.70 | 18.85 | 18.85 | 1,922,200 |
Dec 16, 2022 | 18.90 | 19.09 | 18.86 | 18.95 | 18.95 | 1,793,300 |
Dec 15, 2022 | 19.03 | 19.14 | 18.76 | 18.99 | 18.99 | 2,241,500 |
Dec 14, 2022 | 19.20 | 19.63 | 19.07 | 19.23 | 19.23 | 2,430,900 |
Dec 13, 2022 | 19.80 | 19.92 | 18.86 | 18.97 | 18.97 | 3,262,200 |
Dec 12, 2022 | 18.82 | 19.54 | 18.71 | 19.49 | 19.49 | 2,978,700 |
Dec 09, 2022 | 18.85 | 19.00 | 18.63 | 18.90 | 18.90 | 1,866,300 |
Dec 08, 2022 | 18.90 | 19.09 | 18.77 | 18.89 | 18.89 | 1,494,800 |
Dec 07, 2022 | 19.36 | 19.45 | 18.73 | 18.80 | 18.80 | 2,804,900 |
Dec 06, 2022 | 19.30 | 19.63 | 19.25 | 19.46 | 19.46 | 1,883,100 |
Dec 05, 2022 | 19.02 | 19.41 | 18.97 | 19.27 | 19.27 | 2,761,300 |
Dec 02, 2022 | 18.90 | 19.17 | 18.81 | 19.06 | 19.06 | 1,578,100 |
Dec 01, 2022 | 19.34 | 19.36 | 19.03 | 19.10 | 19.10 | 1,716,800 |
Nov 30, 2022 | 18.99 | 19.32 | 18.76 | 19.29 | 19.29 | 2,859,500 |
Nov 29, 2022 | 18.67 | 19.07 | 18.63 | 18.92 | 18.92 | 1,403,000 |
Nov 28, 2022 | 18.98 | 19.32 | 18.71 | 18.74 | 18.74 | 2,546,400 |
Nov 25, 2022 | 19.06 | 19.28 | 18.95 | 19.06 | 19.06 | 1,245,400 |
Nov 24, 2022 | 19.00 | 19.10 | 18.93 | 19.02 | 19.02 | 633,400 |
Nov 23, 2022 | 18.65 | 18.97 | 18.53 | 18.93 | 18.93 | 1,904,500 |
Nov 22, 2022 | 18.71 | 18.75 | 18.47 | 18.60 | 18.60 | 1,491,500 |
Nov 21, 2022 | 18.59 | 18.80 | 18.47 | 18.70 | 18.70 | 1,892,800 |
Nov 18, 2022 | 18.96 | 19.10 | 18.46 | 18.61 | 18.61 | 2,371,900 |
Nov 17, 2022 | 18.51 | 18.73 | 18.36 | 18.71 | 18.71 | 2,717,200 |
Nov 16, 2022 | 18.57 | 19.02 | 18.53 | 18.70 | 18.70 | 2,029,300 |
Nov 15, 2022 | 19.27 | 19.35 | 18.63 | 18.82 | 18.82 | 2,611,600 |
Nov 14, 2022 | 18.49 | 19.19 | 18.45 | 18.91 | 18.91 | 3,046,200 |
Nov 11, 2022 | 18.28 | 18.67 | 18.22 | 18.50 | 18.50 | 3,895,800 |
Nov 10, 2022 | 18.75 | 18.97 | 18.06 | 18.12 | 18.12 | 4,421,100 |
Nov 09, 2022 | 18.31 | 18.34 | 17.95 | 18.23 | 18.23 | 1,777,400 |
Nov 08, 2022 | 18.64 | 18.67 | 18.11 | 18.40 | 18.40 | 2,032,200 |
Nov 07, 2022 | 18.98 | 18.99 | 18.48 | 18.60 | 18.60 | 1,641,000 |
Nov 04, 2022 | 18.95 | 19.24 | 18.72 | 18.77 | 18.77 | 2,518,100 |
Nov 03, 2022 | 18.75 | 18.87 | 18.39 | 18.56 | 18.56 | 2,719,400 |
Nov 02, 2022 | 20.00 | 20.03 | 18.91 | 18.98 | 18.98 | 3,581,700 |
Nov 01, 2022 | 19.90 | 20.31 | 19.80 | 20.15 | 20.15 | 2,499,100 |
Oct 31, 2022 | 19.90 | 20.15 | 19.41 | 19.61 | 19.61 | 2,325,300 |
Oct 28, 2022 | 19.55 | 20.28 | 19.43 | 19.91 | 19.91 | 4,738,600 |
Oct 27, 2022 | 19.20 | 19.55 | 18.88 | 19.29 | 19.29 | 3,757,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |