Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.25 | 18.49 | 18.14 | 18.33 | 18.33 | 8,610,400 |
Mar 30, 2023 | 18.31 | 18.36 | 18.05 | 18.09 | 18.09 | 7,574,000 |
Mar 29, 2023 | 18.20 | 18.31 | 17.86 | 17.95 | 17.95 | 10,327,000 |
Mar 28, 2023 | 17.67 | 18.12 | 17.59 | 17.88 | 17.88 | 7,529,300 |
Mar 27, 2023 | 17.74 | 17.78 | 17.31 | 17.51 | 17.51 | 7,717,600 |
Mar 24, 2023 | 17.20 | 17.57 | 17.02 | 17.43 | 17.43 | 9,698,800 |
Mar 23, 2023 | 17.91 | 18.27 | 17.38 | 17.65 | 17.65 | 8,771,300 |
Mar 22, 2023 | 18.38 | 18.52 | 17.71 | 17.75 | 17.75 | 8,011,300 |
Mar 21, 2023 | 18.27 | 18.58 | 18.10 | 18.38 | 18.38 | 10,339,500 |
Mar 20, 2023 | 17.99 | 18.18 | 17.83 | 17.88 | 17.88 | 10,873,200 |
Mar 17, 2023 | 17.82 | 17.87 | 17.30 | 17.36 | 17.36 | 20,940,200 |
Mar 16, 2023 | 17.44 | 17.84 | 17.05 | 17.61 | 17.61 | 9,601,000 |
Mar 15, 2023 | 18.59 | 18.70 | 17.12 | 17.66 | 17.66 | 16,453,200 |
Mar 14, 2023 | 19.65 | 19.80 | 18.99 | 19.38 | 19.38 | 8,071,000 |
Mar 13, 2023 | 18.81 | 19.56 | 18.61 | 19.12 | 19.12 | 11,559,500 |
Mar 10, 2023 | 20.69 | 20.69 | 19.17 | 19.37 | 19.37 | 12,270,800 |
Mar 09, 2023 | 21.09 | 21.45 | 20.49 | 20.58 | 20.58 | 7,744,300 |
Mar 08, 2023 | 20.91 | 21.32 | 20.74 | 21.25 | 21.25 | 6,629,200 |
Mar 07, 2023 | 21.68 | 21.81 | 20.88 | 20.90 | 20.90 | 10,790,500 |
Mar 06, 2023 | 22.43 | 22.60 | 21.79 | 21.83 | 21.83 | 9,331,900 |
Mar 03, 2023 | 22.45 | 22.83 | 22.27 | 22.79 | 22.79 | 9,747,200 |
Mar 02, 2023 | 21.29 | 22.28 | 21.05 | 22.22 | 22.22 | 10,250,800 |
Mar 01, 2023 | 21.90 | 21.94 | 21.33 | 21.42 | 21.42 | 8,796,300 |
Feb 28, 2023 | 20.81 | 21.51 | 20.55 | 21.33 | 21.33 | 10,577,200 |
Feb 27, 2023 | 20.12 | 20.84 | 20.10 | 20.62 | 20.62 | 9,487,200 |
Feb 24, 2023 | 19.59 | 19.93 | 19.27 | 19.72 | 19.72 | 10,192,400 |
Feb 23, 2023 | 19.99 | 20.28 | 19.66 | 20.13 | 20.13 | 9,538,000 |
Feb 22, 2023 | 19.78 | 20.11 | 19.57 | 19.94 | 19.94 | 7,791,700 |
Feb 21, 2023 | 19.70 | 20.20 | 19.56 | 19.84 | 19.84 | 8,665,100 |
Feb 17, 2023 | 20.47 | 20.47 | 19.64 | 19.82 | 19.82 | 8,609,100 |
Feb 16, 2023 | 20.30 | 21.06 | 20.24 | 20.59 | 20.59 | 10,922,000 |
Feb 15, 2023 | 20.10 | 20.63 | 19.89 | 20.48 | 20.48 | 10,775,700 |
Feb 14, 2023 | 19.28 | 20.60 | 19.00 | 20.41 | 20.41 | 20,615,100 |
Feb 13, 2023 | 19.85 | 20.31 | 19.56 | 20.11 | 20.11 | 10,061,100 |
Feb 10, 2023 | 19.61 | 20.00 | 19.43 | 19.94 | 19.94 | 7,741,800 |
Feb 09, 2023 | 20.47 | 20.65 | 19.83 | 19.88 | 19.88 | 6,952,300 |
Feb 08, 2023 | 20.03 | 20.56 | 19.88 | 20.21 | 20.21 | 7,354,600 |
Feb 07, 2023 | 20.89 | 20.93 | 19.80 | 20.17 | 20.17 | 11,367,400 |
Feb 06, 2023 | 21.26 | 21.39 | 20.62 | 20.84 | 20.84 | 8,415,400 |
Feb 03, 2023 | 21.71 | 22.54 | 21.54 | 21.60 | 21.60 | 10,066,800 |
Feb 02, 2023 | 22.00 | 22.11 | 21.28 | 21.63 | 21.63 | 8,852,100 |
Feb 01, 2023 | 21.23 | 21.98 | 20.95 | 21.89 | 21.89 | 9,630,400 |
Jan 31, 2023 | 21.00 | 21.41 | 20.74 | 21.35 | 21.35 | 9,858,200 |
Jan 30, 2023 | 21.33 | 21.63 | 21.08 | 21.22 | 21.22 | 6,821,500 |
Jan 27, 2023 | 21.13 | 21.75 | 21.09 | 21.62 | 21.62 | 8,346,100 |
Jan 26, 2023 | 21.13 | 21.33 | 20.51 | 21.28 | 21.28 | 9,630,400 |
Jan 25, 2023 | 19.92 | 20.86 | 19.74 | 20.78 | 20.78 | 9,843,900 |
Jan 24, 2023 | 20.60 | 20.60 | 19.87 | 20.19 | 20.19 | 9,607,900 |
Jan 23, 2023 | 20.97 | 21.03 | 20.37 | 20.61 | 20.61 | 10,635,900 |
Jan 20, 2023 | 20.39 | 20.99 | 20.24 | 20.97 | 20.97 | 8,864,800 |
Jan 19, 2023 | 20.36 | 20.66 | 20.07 | 20.38 | 20.38 | 9,225,900 |
Jan 18, 2023 | 21.42 | 21.51 | 20.73 | 20.74 | 20.74 | 12,504,900 |
Jan 17, 2023 | 21.04 | 21.56 | 20.59 | 20.92 | 20.92 | 13,015,300 |
Jan 13, 2023 | 20.88 | 20.96 | 20.34 | 20.92 | 20.92 | 13,597,600 |
Jan 12, 2023 | 20.18 | 20.90 | 19.88 | 20.90 | 20.90 | 25,472,000 |
Jan 11, 2023 | 18.93 | 19.31 | 18.81 | 19.23 | 19.23 | 9,754,500 |
Jan 10, 2023 | 18.25 | 18.86 | 18.11 | 18.81 | 18.81 | 9,138,000 |
Jan 09, 2023 | 18.76 | 18.94 | 18.18 | 18.18 | 18.18 | 10,665,700 |
Jan 06, 2023 | 18.00 | 18.80 | 17.86 | 18.65 | 18.65 | 14,137,500 |
Jan 05, 2023 | 17.20 | 17.83 | 16.68 | 17.60 | 17.60 | 11,689,000 |
Jan 04, 2023 | 16.60 | 17.47 | 16.52 | 17.20 | 17.20 | 14,136,000 |
Jan 03, 2023 | 16.33 | 17.29 | 16.31 | 16.79 | 16.79 | 13,878,400 |
Dec 30, 2022 | 16.31 | 16.50 | 15.93 | 16.11 | 16.11 | 7,492,100 |
Dec 29, 2022 | 16.42 | 16.65 | 16.13 | 16.49 | 16.49 | 10,539,600 |
Dec 28, 2022 | 17.30 | 17.31 | 16.14 | 16.25 | 16.25 | 10,804,400 |
Dec 27, 2022 | 17.06 | 17.56 | 16.90 | 17.32 | 17.32 | 9,025,600 |
Dec 23, 2022 | 17.08 | 17.37 | 16.66 | 16.90 | 16.90 | 12,867,100 |
Dec 22, 2022 | 16.07 | 16.94 | 16.00 | 16.92 | 16.92 | 27,092,400 |
Dec 21, 2022 | 14.70 | 15.26 | 14.61 | 15.13 | 15.13 | 9,699,200 |
Dec 20, 2022 | 14.42 | 14.86 | 14.28 | 14.39 | 14.39 | 11,950,800 |
Dec 19, 2022 | 15.11 | 15.25 | 14.22 | 14.32 | 14.32 | 10,387,800 |
Dec 16, 2022 | 14.92 | 15.48 | 14.74 | 15.13 | 15.13 | 28,186,300 |
Dec 15, 2022 | 15.25 | 15.37 | 14.60 | 15.02 | 15.02 | 14,700,300 |
Dec 14, 2022 | 15.72 | 15.91 | 15.43 | 15.66 | 15.66 | 9,096,800 |
Dec 13, 2022 | 16.35 | 16.56 | 15.75 | 15.92 | 15.92 | 14,626,400 |
Dec 12, 2022 | 15.41 | 15.68 | 15.08 | 15.66 | 15.66 | 8,529,800 |
Dec 09, 2022 | 16.13 | 16.40 | 15.49 | 15.50 | 15.50 | 8,804,500 |
Dec 08, 2022 | 16.24 | 16.65 | 16.05 | 16.16 | 16.16 | 8,738,400 |
Dec 07, 2022 | 15.91 | 16.47 | 15.81 | 15.83 | 15.83 | 10,289,800 |
Dec 06, 2022 | 16.00 | 16.17 | 15.67 | 16.12 | 16.12 | 12,634,300 |
Dec 05, 2022 | 16.50 | 16.61 | 15.74 | 15.78 | 15.78 | 12,498,000 |
Dec 02, 2022 | 15.61 | 16.50 | 15.60 | 16.42 | 16.42 | 13,579,300 |
Dec 01, 2022 | 15.49 | 16.16 | 15.49 | 15.86 | 15.86 | 11,459,400 |
Nov 30, 2022 | 15.40 | 15.58 | 14.77 | 15.48 | 15.48 | 13,201,000 |
Nov 29, 2022 | 15.50 | 15.75 | 15.11 | 15.14 | 15.14 | 7,252,200 |
Nov 28, 2022 | 15.43 | 15.96 | 14.87 | 15.08 | 15.08 | 14,099,600 |
Nov 25, 2022 | 15.77 | 16.09 | 15.61 | 15.70 | 15.70 | 4,982,000 |
Nov 23, 2022 | 15.45 | 15.93 | 15.25 | 15.90 | 15.90 | 8,348,300 |
Nov 22, 2022 | 15.19 | 15.96 | 15.02 | 15.59 | 15.59 | 14,163,500 |
Nov 21, 2022 | 14.10 | 15.18 | 13.93 | 15.07 | 15.07 | 15,122,400 |
Nov 18, 2022 | 14.92 | 14.93 | 14.14 | 14.33 | 14.33 | 9,170,200 |
Nov 17, 2022 | 14.82 | 15.09 | 14.53 | 14.75 | 14.75 | 10,072,600 |
Nov 16, 2022 | 15.06 | 15.45 | 14.87 | 15.29 | 15.29 | 10,015,300 |
Nov 15, 2022 | 15.78 | 15.93 | 15.35 | 15.42 | 15.42 | 12,175,900 |
Nov 14, 2022 | 14.86 | 15.80 | 14.80 | 15.58 | 15.58 | 13,452,400 |
Nov 11, 2022 | 14.30 | 15.40 | 14.30 | 15.11 | 15.11 | 18,400,900 |
Nov 10, 2022 | 13.65 | 14.01 | 13.53 | 13.96 | 13.96 | 12,272,800 |
Nov 09, 2022 | 13.69 | 13.81 | 13.02 | 13.05 | 13.05 | 8,729,000 |
Nov 08, 2022 | 13.70 | 14.29 | 13.53 | 13.90 | 13.90 | 13,000,600 |
Nov 07, 2022 | 13.18 | 13.72 | 12.99 | 13.61 | 13.61 | 13,924,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |