Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 25.55 | 26.77 | 24.67 | 25.27 | 25.27 | 21,777,800 |
Mar 23, 2023 | 23.00 | 25.95 | 23.00 | 24.89 | 24.89 | 20,248,300 |
Mar 22, 2023 | 23.40 | 24.21 | 22.46 | 22.75 | 22.75 | 13,825,600 |
Mar 21, 2023 | 21.67 | 23.55 | 21.55 | 23.29 | 23.29 | 11,732,500 |
Mar 20, 2023 | 21.40 | 22.20 | 21.01 | 21.58 | 21.58 | 6,896,400 |
Mar 17, 2023 | 22.26 | 22.32 | 21.02 | 21.62 | 21.62 | 8,153,100 |
Mar 16, 2023 | 21.18 | 22.24 | 20.53 | 22.07 | 22.07 | 9,980,800 |
Mar 15, 2023 | 20.60 | 21.16 | 20.16 | 20.85 | 20.85 | 9,062,000 |
Mar 14, 2023 | 22.35 | 22.75 | 20.74 | 21.10 | 21.10 | 12,555,200 |
Mar 13, 2023 | 21.00 | 22.56 | 20.28 | 21.76 | 21.76 | 15,398,500 |
Mar 10, 2023 | 22.59 | 22.87 | 20.76 | 21.27 | 21.27 | 15,915,800 |
Mar 09, 2023 | 25.00 | 25.37 | 22.62 | 22.70 | 22.70 | 17,554,800 |
Mar 08, 2023 | 26.13 | 26.61 | 24.60 | 24.82 | 24.82 | 16,689,800 |
Mar 07, 2023 | 27.17 | 28.37 | 25.77 | 26.14 | 26.14 | 26,616,100 |
Mar 06, 2023 | 28.45 | 29.98 | 26.71 | 27.36 | 27.36 | 50,682,900 |
Mar 03, 2023 | 25.29 | 28.94 | 24.03 | 28.48 | 28.48 | 75,362,700 |
Mar 02, 2023 | 20.52 | 21.83 | 20.33 | 21.31 | 21.31 | 19,332,000 |
Mar 01, 2023 | 22.79 | 22.90 | 20.31 | 20.73 | 20.73 | 14,634,400 |
Feb 28, 2023 | 22.31 | 23.56 | 22.06 | 22.58 | 22.58 | 14,568,500 |
Feb 27, 2023 | 22.52 | 22.83 | 21.65 | 22.19 | 22.19 | 11,575,300 |
Feb 24, 2023 | 22.23 | 22.65 | 21.68 | 22.41 | 22.41 | 9,800,900 |
Feb 23, 2023 | 23.67 | 23.76 | 21.77 | 22.87 | 22.87 | 18,690,300 |
Feb 22, 2023 | 21.61 | 22.86 | 21.30 | 22.36 | 22.36 | 14,517,100 |
Feb 21, 2023 | 24.04 | 25.36 | 21.42 | 21.63 | 21.63 | 22,200,700 |
Feb 17, 2023 | 23.57 | 24.37 | 22.65 | 23.84 | 23.84 | 16,132,200 |
Feb 16, 2023 | 25.04 | 26.77 | 24.05 | 24.23 | 24.23 | 22,603,000 |
Feb 15, 2023 | 23.00 | 25.70 | 22.84 | 25.50 | 25.50 | 26,296,700 |
Feb 14, 2023 | 20.66 | 23.56 | 20.41 | 23.31 | 23.31 | 28,135,400 |
Feb 13, 2023 | 22.93 | 22.98 | 20.72 | 21.14 | 21.14 | 22,434,800 |
Feb 10, 2023 | 22.31 | 23.59 | 21.56 | 22.99 | 22.99 | 24,349,800 |
Feb 09, 2023 | 27.46 | 27.50 | 22.34 | 22.49 | 22.49 | 37,021,200 |
Feb 08, 2023 | 24.68 | 28.40 | 24.50 | 26.19 | 26.19 | 50,828,900 |
Feb 07, 2023 | 26.55 | 27.27 | 23.09 | 24.53 | 24.53 | 59,207,800 |
Feb 06, 2023 | 27.46 | 30.92 | 25.88 | 27.55 | 27.55 | 104,104,100 |
Feb 03, 2023 | 21.34 | 28.48 | 21.12 | 25.88 | 25.88 | 71,831,500 |
Feb 02, 2023 | 22.58 | 23.47 | 21.28 | 21.92 | 21.92 | 29,316,700 |
Feb 01, 2023 | 19.98 | 22.17 | 19.20 | 21.68 | 21.68 | 37,053,100 |
Jan 31, 2023 | 17.71 | 21.34 | 17.47 | 19.85 | 19.85 | 63,020,200 |
Jan 30, 2023 | 17.70 | 18.11 | 16.20 | 16.30 | 16.30 | 11,645,800 |
Jan 27, 2023 | 15.22 | 18.18 | 15.09 | 17.77 | 17.77 | 23,644,500 |
Jan 26, 2023 | 14.99 | 15.35 | 14.33 | 15.08 | 15.08 | 3,046,000 |
Jan 25, 2023 | 14.10 | 14.65 | 13.71 | 14.65 | 14.65 | 1,977,700 |
Jan 24, 2023 | 14.37 | 15.42 | 14.19 | 14.52 | 14.52 | 2,504,400 |
Jan 23, 2023 | 13.69 | 14.55 | 13.45 | 14.54 | 14.54 | 3,448,400 |
Jan 20, 2023 | 13.29 | 13.77 | 13.17 | 13.54 | 13.54 | 2,323,900 |
Jan 19, 2023 | 13.02 | 13.25 | 12.64 | 13.10 | 13.10 | 2,355,300 |
Jan 18, 2023 | 13.57 | 14.17 | 13.17 | 13.18 | 13.18 | 2,699,900 |
Jan 17, 2023 | 12.75 | 13.44 | 12.43 | 13.33 | 13.33 | 3,037,600 |
Jan 13, 2023 | 11.82 | 12.65 | 11.73 | 12.65 | 12.65 | 2,039,300 |
Jan 12, 2023 | 12.00 | 12.07 | 11.64 | 12.05 | 12.05 | 2,271,100 |
Jan 11, 2023 | 11.53 | 12.00 | 11.49 | 11.90 | 11.90 | 2,414,300 |
Jan 10, 2023 | 11.25 | 11.49 | 11.08 | 11.38 | 11.38 | 1,594,700 |
Jan 09, 2023 | 11.18 | 11.68 | 11.12 | 11.23 | 11.23 | 2,104,600 |
Jan 06, 2023 | 10.85 | 11.00 | 10.48 | 10.95 | 10.95 | 1,194,100 |
Jan 05, 2023 | 11.18 | 11.18 | 10.80 | 10.81 | 10.81 | 1,269,400 |
Jan 04, 2023 | 11.36 | 11.42 | 11.07 | 11.34 | 11.34 | 1,354,700 |
Jan 03, 2023 | 11.43 | 11.54 | 10.81 | 11.07 | 11.07 | 1,491,700 |
Dec 30, 2022 | 10.64 | 11.23 | 10.64 | 11.19 | 11.19 | 1,648,300 |
Dec 29, 2022 | 10.28 | 11.03 | 10.20 | 10.90 | 10.90 | 2,348,100 |
Dec 28, 2022 | 10.37 | 10.48 | 10.16 | 10.26 | 10.26 | 1,683,700 |
Dec 27, 2022 | 10.71 | 10.74 | 10.33 | 10.40 | 10.40 | 2,115,200 |
Dec 23, 2022 | 10.94 | 10.95 | 10.60 | 10.90 | 10.90 | 1,595,000 |
Dec 22, 2022 | 11.60 | 11.60 | 10.65 | 11.04 | 11.04 | 2,866,700 |
Dec 21, 2022 | 12.00 | 12.05 | 11.70 | 11.79 | 11.79 | 2,180,500 |
Dec 20, 2022 | 11.94 | 12.03 | 11.66 | 11.90 | 11.90 | 1,950,900 |
Dec 19, 2022 | 12.59 | 12.76 | 11.99 | 12.14 | 12.14 | 1,594,200 |
Dec 16, 2022 | 12.31 | 12.66 | 12.16 | 12.62 | 12.62 | 3,093,800 |
Dec 15, 2022 | 12.69 | 12.93 | 12.37 | 12.43 | 12.43 | 1,702,100 |
Dec 14, 2022 | 13.16 | 13.36 | 12.80 | 13.04 | 13.04 | 1,882,600 |
Dec 13, 2022 | 14.07 | 14.11 | 12.86 | 13.21 | 13.21 | 2,628,500 |
Dec 12, 2022 | 12.23 | 13.56 | 12.20 | 13.20 | 13.20 | 3,473,000 |
Dec 09, 2022 | 12.73 | 13.23 | 12.18 | 12.20 | 12.20 | 2,110,200 |
Dec 08, 2022 | 12.01 | 13.51 | 11.50 | 12.90 | 12.90 | 5,983,700 |
Dec 07, 2022 | 11.94 | 12.52 | 11.70 | 11.98 | 11.98 | 4,706,200 |
Dec 06, 2022 | 12.52 | 12.59 | 11.88 | 11.99 | 11.99 | 1,336,200 |
Dec 05, 2022 | 13.21 | 13.27 | 12.32 | 12.56 | 12.56 | 1,223,900 |
Dec 02, 2022 | 12.91 | 13.40 | 12.73 | 13.32 | 13.32 | 983,200 |
Dec 01, 2022 | 12.93 | 13.35 | 12.81 | 13.26 | 13.26 | 1,483,300 |
Nov 30, 2022 | 12.26 | 13.01 | 12.14 | 13.01 | 13.01 | 949,500 |
Nov 29, 2022 | 12.45 | 12.60 | 12.19 | 12.25 | 12.25 | 775,300 |
Nov 28, 2022 | 12.46 | 12.68 | 12.27 | 12.38 | 12.38 | 683,500 |
Nov 25, 2022 | 12.57 | 12.71 | 12.42 | 12.61 | 12.61 | 341,800 |
Nov 23, 2022 | 12.40 | 12.73 | 12.15 | 12.69 | 12.69 | 872,800 |
Nov 22, 2022 | 12.16 | 12.40 | 11.85 | 12.34 | 12.34 | 1,161,800 |
Nov 21, 2022 | 12.56 | 12.62 | 12.05 | 12.26 | 12.26 | 1,553,000 |
Nov 18, 2022 | 13.71 | 13.73 | 12.72 | 12.77 | 12.77 | 1,234,400 |
Nov 17, 2022 | 13.20 | 13.46 | 12.90 | 13.36 | 13.36 | 1,045,800 |
Nov 16, 2022 | 14.17 | 14.17 | 13.27 | 13.55 | 13.55 | 1,444,800 |
Nov 15, 2022 | 14.50 | 14.79 | 14.22 | 14.29 | 14.29 | 1,392,100 |
Nov 14, 2022 | 14.74 | 14.91 | 13.92 | 13.97 | 13.97 | 1,391,200 |
Nov 11, 2022 | 13.62 | 14.97 | 13.53 | 14.96 | 14.96 | 2,109,200 |
Nov 10, 2022 | 12.65 | 13.83 | 12.59 | 13.65 | 13.65 | 2,174,900 |
Nov 09, 2022 | 12.37 | 12.37 | 11.71 | 11.92 | 11.92 | 1,413,300 |
Nov 08, 2022 | 12.50 | 13.07 | 12.26 | 12.64 | 12.64 | 1,301,400 |
Nov 07, 2022 | 12.15 | 12.44 | 11.78 | 12.43 | 12.43 | 1,024,400 |
Nov 04, 2022 | 12.37 | 12.50 | 11.71 | 12.09 | 12.09 | 1,311,500 |
Nov 03, 2022 | 12.17 | 12.63 | 12.11 | 12.24 | 12.24 | 1,086,300 |
Nov 02, 2022 | 12.90 | 12.98 | 12.24 | 12.30 | 12.30 | 1,291,900 |
Nov 01, 2022 | 13.41 | 13.60 | 12.90 | 12.92 | 12.92 | 973,900 |
Oct 31, 2022 | 13.02 | 13.27 | 12.85 | 13.11 | 13.11 | 984,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |