Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 22, 2023 | 11.14 | 11.14 | 10.95 | 11.05 | 11.05 | 212,678 |
Mar 21, 2023 | 10.42 | 11.35 | 10.42 | 11.18 | 11.18 | 3,011,000 |
Mar 20, 2023 | 10.16 | 10.62 | 9.81 | 10.21 | 10.21 | 2,224,300 |
Mar 17, 2023 | 10.34 | 10.79 | 10.21 | 10.23 | 10.23 | 3,757,400 |
Mar 16, 2023 | 10.42 | 10.55 | 10.14 | 10.38 | 10.38 | 2,034,100 |
Mar 15, 2023 | 10.24 | 10.59 | 10.03 | 10.50 | 10.50 | 2,597,200 |
Mar 14, 2023 | 10.17 | 10.52 | 10.09 | 10.52 | 10.52 | 3,404,900 |
Mar 13, 2023 | 9.50 | 10.04 | 9.13 | 9.82 | 9.82 | 4,001,700 |
Mar 10, 2023 | 10.05 | 10.13 | 9.55 | 9.80 | 9.80 | 2,517,200 |
Mar 09, 2023 | 10.55 | 10.64 | 10.01 | 10.13 | 10.13 | 1,991,100 |
Mar 08, 2023 | 10.44 | 10.58 | 10.32 | 10.55 | 10.55 | 1,668,600 |
Mar 07, 2023 | 10.68 | 10.84 | 10.40 | 10.43 | 10.43 | 2,354,500 |
Mar 06, 2023 | 11.15 | 11.18 | 10.69 | 10.74 | 10.74 | 1,850,100 |
Mar 03, 2023 | 10.82 | 11.31 | 10.80 | 11.07 | 11.07 | 2,143,000 |
Mar 02, 2023 | 10.65 | 10.86 | 10.51 | 10.76 | 10.76 | 1,966,300 |
Mar 01, 2023 | 10.74 | 10.98 | 10.62 | 10.86 | 10.86 | 1,897,400 |
Feb 28, 2023 | 10.80 | 10.99 | 10.74 | 10.74 | 10.74 | 1,517,800 |
Feb 27, 2023 | 11.09 | 11.14 | 10.70 | 10.80 | 10.80 | 1,857,000 |
Feb 24, 2023 | 11.09 | 11.26 | 10.84 | 10.91 | 10.91 | 2,534,200 |
Feb 23, 2023 | 11.80 | 11.81 | 11.26 | 11.46 | 11.46 | 1,837,300 |
Feb 22, 2023 | 11.76 | 12.04 | 11.58 | 11.61 | 11.61 | 1,968,700 |
Feb 21, 2023 | 12.34 | 12.42 | 11.70 | 11.71 | 11.71 | 2,538,100 |
Feb 17, 2023 | 12.40 | 12.68 | 12.15 | 12.63 | 12.63 | 2,078,300 |
Feb 16, 2023 | 12.93 | 13.29 | 12.79 | 12.83 | 12.83 | 2,595,400 |
Feb 15, 2023 | 12.61 | 13.56 | 12.53 | 13.34 | 13.34 | 2,991,800 |
Feb 14, 2023 | 12.45 | 12.96 | 12.15 | 12.63 | 12.63 | 2,483,400 |
Feb 13, 2023 | 12.40 | 12.69 | 12.05 | 12.65 | 12.65 | 2,841,800 |
Feb 10, 2023 | 12.15 | 12.59 | 12.01 | 12.33 | 12.33 | 4,524,300 |
Feb 09, 2023 | 13.05 | 13.20 | 12.20 | 12.33 | 12.33 | 11,130,400 |
Feb 08, 2023 | 17.07 | 17.34 | 16.16 | 16.21 | 16.21 | 3,824,300 |
Feb 07, 2023 | 17.02 | 17.27 | 16.18 | 17.17 | 17.17 | 2,330,500 |
Feb 06, 2023 | 16.96 | 17.05 | 16.48 | 16.78 | 16.78 | 1,843,400 |
Feb 03, 2023 | 17.59 | 18.00 | 17.11 | 17.28 | 17.28 | 2,843,100 |
Feb 02, 2023 | 17.61 | 18.77 | 17.42 | 18.46 | 18.46 | 3,212,500 |
Feb 01, 2023 | 16.91 | 17.28 | 15.61 | 16.77 | 16.77 | 5,371,200 |
Jan 31, 2023 | 16.85 | 17.54 | 16.74 | 17.36 | 17.36 | 1,514,500 |
Jan 30, 2023 | 17.43 | 17.58 | 16.61 | 16.80 | 16.80 | 1,811,500 |
Jan 27, 2023 | 16.70 | 18.04 | 16.55 | 17.83 | 17.83 | 2,204,700 |
Jan 26, 2023 | 16.93 | 17.32 | 16.36 | 16.86 | 16.86 | 1,489,400 |
Jan 25, 2023 | 15.90 | 16.52 | 15.25 | 16.39 | 16.39 | 1,621,000 |
Jan 24, 2023 | 16.35 | 16.86 | 16.23 | 16.40 | 16.40 | 1,383,300 |
Jan 23, 2023 | 15.71 | 16.69 | 15.53 | 16.68 | 16.68 | 1,645,100 |
Jan 20, 2023 | 14.94 | 15.66 | 14.77 | 15.52 | 15.52 | 1,606,500 |
Jan 19, 2023 | 15.24 | 15.49 | 14.58 | 14.77 | 14.77 | 1,500,300 |
Jan 18, 2023 | 16.82 | 17.05 | 15.55 | 15.58 | 15.58 | 1,672,000 |
Jan 17, 2023 | 16.85 | 17.06 | 16.37 | 16.52 | 16.52 | 1,214,700 |
Jan 13, 2023 | 16.24 | 16.95 | 16.04 | 16.85 | 16.85 | 1,015,200 |
Jan 12, 2023 | 16.87 | 16.93 | 16.17 | 16.58 | 16.58 | 1,420,300 |
Jan 11, 2023 | 16.54 | 17.00 | 16.34 | 16.74 | 16.74 | 1,550,900 |
Jan 10, 2023 | 15.78 | 16.50 | 15.75 | 16.47 | 16.47 | 1,318,500 |
Jan 09, 2023 | 16.00 | 16.48 | 15.91 | 15.99 | 15.99 | 1,603,400 |
Jan 06, 2023 | 15.12 | 15.64 | 14.34 | 15.60 | 15.60 | 2,224,600 |
Jan 05, 2023 | 15.52 | 15.52 | 14.51 | 15.06 | 15.06 | 1,733,900 |
Jan 04, 2023 | 15.32 | 15.95 | 15.05 | 15.85 | 15.85 | 2,151,900 |
Jan 03, 2023 | 15.70 | 16.18 | 14.61 | 15.03 | 15.03 | 1,590,400 |
Dec 30, 2022 | 14.89 | 15.31 | 14.72 | 15.24 | 15.24 | 1,504,000 |
Dec 29, 2022 | 14.28 | 15.46 | 14.23 | 15.31 | 15.31 | 2,407,300 |
Dec 28, 2022 | 13.86 | 14.21 | 13.76 | 14.01 | 14.01 | 2,123,900 |
Dec 27, 2022 | 13.95 | 14.03 | 13.43 | 13.89 | 13.89 | 1,299,600 |
Dec 23, 2022 | 14.51 | 14.60 | 14.04 | 14.11 | 14.11 | 1,406,700 |
Dec 22, 2022 | 14.27 | 14.63 | 13.80 | 14.59 | 14.59 | 2,054,400 |
Dec 21, 2022 | 14.78 | 15.06 | 14.59 | 14.67 | 14.67 | 1,244,500 |
Dec 20, 2022 | 14.37 | 14.90 | 14.14 | 14.68 | 14.68 | 1,527,200 |
Dec 19, 2022 | 15.31 | 15.31 | 14.40 | 14.55 | 14.55 | 1,719,800 |
Dec 16, 2022 | 15.13 | 15.57 | 14.98 | 15.21 | 15.21 | 3,227,000 |
Dec 15, 2022 | 15.99 | 16.54 | 15.39 | 15.43 | 15.43 | 1,937,900 |
Dec 14, 2022 | 16.89 | 17.22 | 16.18 | 16.62 | 16.62 | 1,948,400 |
Dec 13, 2022 | 17.88 | 18.56 | 16.47 | 16.93 | 16.93 | 3,181,500 |
Dec 12, 2022 | 16.41 | 16.55 | 16.04 | 16.22 | 16.22 | 1,444,500 |
Dec 09, 2022 | 16.26 | 16.86 | 16.11 | 16.41 | 16.41 | 1,488,000 |
Dec 08, 2022 | 15.81 | 16.79 | 15.68 | 16.37 | 16.37 | 1,718,700 |
Dec 07, 2022 | 15.70 | 15.98 | 15.40 | 15.66 | 15.66 | 1,276,300 |
Dec 06, 2022 | 17.43 | 17.43 | 15.33 | 15.72 | 15.72 | 2,036,500 |
Dec 05, 2022 | 18.69 | 18.99 | 17.20 | 17.44 | 17.44 | 1,657,800 |
Dec 02, 2022 | 18.00 | 19.00 | 17.71 | 18.82 | 18.82 | 1,589,900 |
Dec 01, 2022 | 18.32 | 19.20 | 18.23 | 18.78 | 18.78 | 2,236,700 |
Nov 30, 2022 | 16.94 | 18.32 | 16.76 | 18.26 | 18.26 | 2,262,600 |
Nov 29, 2022 | 16.54 | 17.09 | 16.50 | 16.84 | 16.84 | 1,446,900 |
Nov 28, 2022 | 17.00 | 17.52 | 16.44 | 16.58 | 16.58 | 1,490,300 |
Nov 25, 2022 | 17.24 | 17.38 | 16.95 | 17.33 | 17.33 | 1,095,000 |
Nov 23, 2022 | 16.54 | 17.27 | 16.33 | 17.27 | 17.27 | 1,874,800 |
Nov 22, 2022 | 16.07 | 16.45 | 15.56 | 16.45 | 16.45 | 2,001,600 |
Nov 21, 2022 | 17.00 | 17.10 | 15.90 | 16.20 | 16.20 | 2,478,700 |
Nov 18, 2022 | 18.03 | 18.23 | 16.95 | 17.26 | 17.26 | 1,936,300 |
Nov 17, 2022 | 17.69 | 17.95 | 17.05 | 17.44 | 17.44 | 2,707,200 |
Nov 16, 2022 | 19.39 | 19.86 | 18.29 | 18.52 | 18.52 | 3,329,300 |
Nov 15, 2022 | 19.15 | 20.40 | 18.64 | 19.71 | 19.71 | 5,479,100 |
Nov 14, 2022 | 18.79 | 18.82 | 17.77 | 18.20 | 18.20 | 4,932,500 |
Nov 11, 2022 | 16.44 | 19.63 | 16.44 | 19.19 | 19.19 | 11,730,300 |
Nov 10, 2022 | 13.88 | 17.46 | 13.75 | 17.33 | 17.33 | 20,377,700 |
Nov 09, 2022 | 11.39 | 11.40 | 10.65 | 10.77 | 10.77 | 3,469,900 |
Nov 08, 2022 | 12.24 | 12.24 | 11.31 | 11.53 | 11.53 | 3,891,000 |
Nov 07, 2022 | 12.58 | 12.75 | 12.17 | 12.21 | 12.21 | 1,840,500 |
Nov 04, 2022 | 12.95 | 13.07 | 11.98 | 12.36 | 12.36 | 2,614,000 |
Nov 03, 2022 | 13.10 | 13.40 | 12.59 | 12.63 | 12.63 | 2,638,100 |
Nov 02, 2022 | 14.77 | 14.77 | 13.31 | 13.33 | 13.33 | 2,605,200 |
Nov 01, 2022 | 15.14 | 15.45 | 14.47 | 14.76 | 14.76 | 1,865,000 |
Oct 31, 2022 | 14.65 | 14.91 | 14.22 | 14.60 | 14.60 | 1,823,500 |
Oct 28, 2022 | 13.99 | 14.83 | 13.71 | 14.82 | 14.82 | 2,086,700 |
Oct 27, 2022 | 14.48 | 14.98 | 14.06 | 14.11 | 14.11 | 2,148,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |