Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2023 | 15.26 | 15.80 | 14.88 | 15.29 | 15.29 | 1,511,700 |
Mar 22, 2023 | 15.63 | 15.79 | 15.04 | 15.06 | 15.06 | 1,553,000 |
Mar 21, 2023 | 15.35 | 16.01 | 15.35 | 15.58 | 15.58 | 1,658,200 |
Mar 20, 2023 | 15.55 | 16.05 | 15.04 | 15.17 | 15.17 | 1,921,600 |
Mar 17, 2023 | 16.82 | 16.83 | 15.42 | 15.54 | 15.54 | 4,412,200 |
Mar 16, 2023 | 17.11 | 17.11 | 16.45 | 16.85 | 16.85 | 1,911,400 |
Mar 15, 2023 | 17.45 | 17.74 | 16.77 | 17.05 | 17.05 | 2,484,400 |
Mar 14, 2023 | 17.85 | 18.68 | 17.62 | 17.80 | 17.80 | 1,975,400 |
Mar 13, 2023 | 17.11 | 18.37 | 16.71 | 17.60 | 17.60 | 2,609,200 |
Mar 10, 2023 | 17.46 | 17.60 | 16.41 | 17.27 | 17.27 | 2,277,000 |
Mar 09, 2023 | 18.04 | 18.62 | 17.33 | 17.36 | 17.36 | 1,630,100 |
Mar 08, 2023 | 17.85 | 18.22 | 17.57 | 18.18 | 18.18 | 1,591,200 |
Mar 07, 2023 | 18.00 | 18.49 | 17.76 | 18.06 | 18.06 | 1,573,700 |
Mar 06, 2023 | 18.45 | 18.67 | 17.57 | 18.08 | 18.08 | 2,644,100 |
Mar 03, 2023 | 17.72 | 18.73 | 17.45 | 18.71 | 18.71 | 2,215,700 |
Mar 02, 2023 | 16.80 | 17.86 | 16.52 | 17.68 | 17.68 | 1,681,700 |
Mar 01, 2023 | 17.69 | 17.88 | 16.76 | 16.94 | 16.94 | 2,332,600 |
Feb 28, 2023 | 18.65 | 19.24 | 17.71 | 17.84 | 17.84 | 3,007,500 |
Feb 27, 2023 | 18.75 | 19.72 | 17.88 | 18.77 | 18.77 | 4,778,400 |
Feb 24, 2023 | 19.55 | 22.87 | 18.42 | 18.88 | 18.88 | 25,691,700 |
Feb 23, 2023 | 17.10 | 17.70 | 16.63 | 17.14 | 17.14 | 3,940,600 |
Feb 22, 2023 | 16.49 | 17.13 | 16.14 | 17.10 | 17.10 | 1,388,100 |
Feb 21, 2023 | 17.26 | 17.56 | 16.37 | 16.40 | 16.40 | 1,902,700 |
Feb 17, 2023 | 17.13 | 17.87 | 16.36 | 17.74 | 17.74 | 2,452,600 |
Feb 16, 2023 | 17.06 | 17.99 | 17.01 | 17.10 | 17.10 | 3,191,000 |
Feb 15, 2023 | 15.50 | 17.45 | 15.45 | 17.43 | 17.43 | 2,897,700 |
Feb 14, 2023 | 15.99 | 16.14 | 15.35 | 15.52 | 15.52 | 1,654,000 |
Feb 13, 2023 | 16.00 | 16.41 | 15.51 | 16.16 | 16.16 | 1,717,400 |
Feb 10, 2023 | 16.07 | 16.27 | 15.28 | 15.99 | 15.99 | 2,478,900 |
Feb 09, 2023 | 18.19 | 18.19 | 16.08 | 16.25 | 16.25 | 2,774,500 |
Feb 08, 2023 | 17.12 | 18.28 | 16.69 | 17.68 | 17.68 | 3,697,800 |
Feb 07, 2023 | 17.88 | 17.98 | 16.60 | 17.19 | 17.19 | 3,068,400 |
Feb 06, 2023 | 19.16 | 19.27 | 17.30 | 17.99 | 17.99 | 3,830,400 |
Feb 03, 2023 | 19.45 | 20.88 | 19.23 | 19.42 | 19.42 | 2,902,400 |
Feb 02, 2023 | 18.00 | 21.35 | 17.90 | 20.22 | 20.22 | 9,211,000 |
Feb 01, 2023 | 16.40 | 16.99 | 15.60 | 16.97 | 16.97 | 2,868,100 |
Jan 31, 2023 | 16.58 | 16.76 | 15.85 | 16.43 | 16.43 | 2,544,900 |
Jan 30, 2023 | 18.01 | 18.29 | 16.42 | 16.45 | 16.45 | 4,362,500 |
Jan 27, 2023 | 16.22 | 20.40 | 16.20 | 18.51 | 18.51 | 7,002,100 |
Jan 26, 2023 | 16.28 | 16.80 | 15.90 | 16.19 | 16.19 | 1,409,800 |
Jan 25, 2023 | 15.77 | 16.27 | 15.36 | 16.13 | 16.13 | 1,422,200 |
Jan 24, 2023 | 16.68 | 17.02 | 15.86 | 15.98 | 15.98 | 2,114,700 |
Jan 23, 2023 | 15.18 | 17.10 | 15.03 | 16.83 | 16.83 | 3,467,600 |
Jan 20, 2023 | 14.42 | 15.48 | 14.07 | 15.12 | 15.12 | 2,047,400 |
Jan 19, 2023 | 14.36 | 14.49 | 13.97 | 14.26 | 14.26 | 1,592,200 |
Jan 18, 2023 | 15.90 | 15.99 | 14.55 | 14.58 | 14.58 | 2,166,500 |
Jan 17, 2023 | 15.65 | 15.88 | 15.24 | 15.71 | 15.71 | 1,553,200 |
Jan 13, 2023 | 16.36 | 17.28 | 15.80 | 15.93 | 15.93 | 3,523,100 |
Jan 12, 2023 | 16.15 | 16.66 | 15.09 | 16.52 | 16.52 | 2,781,700 |
Jan 11, 2023 | 14.75 | 16.08 | 14.57 | 15.92 | 15.92 | 3,307,600 |
Jan 10, 2023 | 14.15 | 15.32 | 14.11 | 14.61 | 14.61 | 2,174,900 |
Jan 09, 2023 | 14.30 | 14.53 | 13.80 | 14.04 | 14.04 | 1,916,400 |
Jan 06, 2023 | 13.02 | 14.03 | 12.84 | 13.79 | 13.79 | 2,170,800 |
Jan 05, 2023 | 12.88 | 13.25 | 12.47 | 13.00 | 13.00 | 2,017,000 |
Jan 04, 2023 | 12.50 | 13.16 | 12.39 | 12.87 | 12.87 | 1,839,300 |
Jan 03, 2023 | 12.60 | 12.81 | 12.12 | 12.38 | 12.38 | 1,475,000 |
Dec 30, 2022 | 12.07 | 12.43 | 11.78 | 12.31 | 12.31 | 1,771,900 |
Dec 29, 2022 | 11.44 | 13.18 | 11.44 | 12.40 | 12.40 | 3,105,100 |
Dec 28, 2022 | 11.93 | 11.93 | 11.03 | 11.34 | 11.34 | 1,811,100 |
Dec 27, 2022 | 12.60 | 12.84 | 11.82 | 11.83 | 11.83 | 1,360,100 |
Dec 23, 2022 | 12.88 | 13.44 | 12.57 | 12.79 | 12.79 | 1,437,600 |
Dec 22, 2022 | 13.02 | 13.25 | 12.60 | 12.92 | 12.92 | 1,405,500 |
Dec 21, 2022 | 13.20 | 13.75 | 13.09 | 13.26 | 13.26 | 1,420,600 |
Dec 20, 2022 | 13.11 | 13.27 | 12.55 | 13.18 | 13.18 | 1,261,700 |
Dec 19, 2022 | 14.00 | 14.10 | 13.20 | 13.32 | 13.32 | 1,396,900 |
Dec 16, 2022 | 13.50 | 14.26 | 13.38 | 14.13 | 14.13 | 2,122,200 |
Dec 15, 2022 | 14.25 | 14.38 | 13.39 | 13.78 | 13.78 | 2,161,300 |
Dec 14, 2022 | 14.45 | 15.18 | 14.31 | 14.62 | 14.62 | 1,988,200 |
Dec 13, 2022 | 15.75 | 15.94 | 14.03 | 14.52 | 14.52 | 2,127,300 |
Dec 12, 2022 | 14.71 | 15.68 | 14.22 | 14.68 | 14.68 | 1,675,700 |
Dec 09, 2022 | 15.84 | 16.07 | 14.68 | 14.87 | 14.87 | 2,245,000 |
Dec 08, 2022 | 15.50 | 17.00 | 15.30 | 16.15 | 16.15 | 4,394,100 |
Dec 07, 2022 | 13.85 | 15.69 | 13.50 | 15.60 | 15.60 | 3,784,300 |
Dec 06, 2022 | 13.52 | 14.50 | 13.11 | 13.88 | 13.88 | 2,679,900 |
Dec 05, 2022 | 14.13 | 14.40 | 13.50 | 13.69 | 13.69 | 1,355,800 |
Dec 02, 2022 | 13.98 | 14.35 | 13.56 | 14.30 | 14.30 | 1,482,900 |
Dec 01, 2022 | 14.70 | 15.10 | 14.03 | 14.32 | 14.32 | 2,897,700 |
Nov 30, 2022 | 12.83 | 14.59 | 12.52 | 14.59 | 14.59 | 3,563,500 |
Nov 29, 2022 | 12.45 | 13.01 | 12.45 | 12.92 | 12.92 | 2,479,100 |
Nov 28, 2022 | 12.50 | 13.07 | 12.25 | 12.41 | 12.41 | 1,571,300 |
Nov 25, 2022 | 12.78 | 12.86 | 12.53 | 12.72 | 12.72 | 628,300 |
Nov 23, 2022 | 12.40 | 13.07 | 12.24 | 12.83 | 12.83 | 2,470,300 |
Nov 22, 2022 | 13.10 | 13.25 | 12.09 | 12.72 | 12.72 | 3,459,600 |
Nov 21, 2022 | 13.14 | 13.74 | 13.06 | 13.28 | 13.28 | 2,247,900 |
Nov 18, 2022 | 14.20 | 14.33 | 13.24 | 13.45 | 13.45 | 1,770,400 |
Nov 17, 2022 | 14.20 | 14.98 | 13.60 | 13.94 | 13.94 | 2,509,400 |
Nov 16, 2022 | 15.45 | 15.53 | 14.31 | 14.49 | 14.49 | 2,093,400 |
Nov 15, 2022 | 16.42 | 17.23 | 15.70 | 15.78 | 15.78 | 3,478,000 |
Nov 14, 2022 | 15.13 | 16.35 | 14.92 | 15.54 | 15.54 | 3,281,300 |
Nov 11, 2022 | 14.04 | 15.48 | 13.63 | 15.22 | 15.22 | 3,656,600 |
Nov 10, 2022 | 12.79 | 14.64 | 12.71 | 14.20 | 14.20 | 6,525,300 |
Nov 09, 2022 | 12.87 | 12.87 | 11.56 | 11.82 | 11.82 | 4,004,100 |
Nov 08, 2022 | 13.30 | 13.66 | 12.64 | 13.02 | 13.02 | 2,145,600 |
Nov 07, 2022 | 14.07 | 14.20 | 12.93 | 13.30 | 13.30 | 1,957,900 |
Nov 04, 2022 | 14.72 | 14.82 | 13.43 | 13.91 | 13.91 | 1,384,400 |
Nov 03, 2022 | 14.31 | 15.16 | 14.24 | 14.36 | 14.36 | 1,680,400 |
Nov 02, 2022 | 15.28 | 16.03 | 14.74 | 14.75 | 14.75 | 1,914,400 |
Nov 01, 2022 | 16.01 | 16.51 | 15.29 | 15.32 | 15.32 | 2,487,200 |
Oct 31, 2022 | 15.60 | 15.96 | 15.33 | 15.70 | 15.70 | 2,230,000 |
Oct 28, 2022 | 14.63 | 15.70 | 14.26 | 15.52 | 15.52 | 2,697,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |