Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 21, 2023 | 17.11 | 17.41 | 16.83 | 16.88 | 16.88 | 982,200 |
Mar 20, 2023 | 17.43 | 17.63 | 16.96 | 17.02 | 17.02 | 1,284,100 |
Mar 17, 2023 | 17.27 | 17.51 | 16.80 | 17.42 | 17.42 | 2,104,900 |
Mar 16, 2023 | 17.70 | 17.74 | 17.33 | 17.46 | 17.46 | 1,283,500 |
Mar 15, 2023 | 17.97 | 18.28 | 17.52 | 17.87 | 17.87 | 887,900 |
Mar 14, 2023 | 18.74 | 18.90 | 18.17 | 18.32 | 18.32 | 1,416,600 |
Mar 13, 2023 | 17.73 | 18.79 | 17.72 | 18.32 | 18.32 | 1,212,000 |
Mar 10, 2023 | 18.98 | 19.27 | 17.68 | 17.98 | 17.98 | 2,109,100 |
Mar 09, 2023 | 19.61 | 19.91 | 18.84 | 19.00 | 19.00 | 1,575,600 |
Mar 08, 2023 | 19.72 | 20.00 | 19.55 | 19.61 | 19.61 | 838,600 |
Mar 07, 2023 | 20.42 | 20.53 | 19.79 | 19.79 | 19.79 | 860,900 |
Mar 06, 2023 | 20.62 | 20.78 | 20.20 | 20.55 | 20.55 | 996,600 |
Mar 03, 2023 | 20.06 | 20.95 | 19.87 | 20.60 | 20.60 | 1,079,800 |
Mar 02, 2023 | 20.06 | 20.23 | 19.70 | 20.03 | 20.03 | 1,058,300 |
Mar 01, 2023 | 20.35 | 20.47 | 19.88 | 20.24 | 20.24 | 1,290,400 |
Feb 28, 2023 | 20.15 | 20.73 | 20.02 | 20.38 | 20.38 | 1,500,800 |
Feb 27, 2023 | 20.26 | 20.50 | 19.86 | 20.09 | 20.09 | 1,386,700 |
Feb 24, 2023 | 20.09 | 20.90 | 19.52 | 20.07 | 20.07 | 1,173,100 |
Feb 23, 2023 | 20.68 | 21.16 | 19.65 | 20.37 | 20.37 | 2,191,000 |
Feb 22, 2023 | 20.43 | 20.92 | 20.28 | 20.89 | 20.89 | 1,502,900 |
Feb 21, 2023 | 20.32 | 20.43 | 19.96 | 20.27 | 20.27 | 1,760,400 |
Feb 17, 2023 | 19.88 | 20.63 | 19.53 | 20.61 | 20.61 | 1,148,100 |
Feb 16, 2023 | 20.31 | 20.33 | 19.72 | 19.74 | 19.74 | 1,253,700 |
Feb 15, 2023 | 19.93 | 20.43 | 19.90 | 20.41 | 20.41 | 1,124,200 |
Feb 14, 2023 | 19.71 | 20.51 | 19.60 | 20.00 | 20.00 | 1,357,500 |
Feb 13, 2023 | 19.67 | 19.97 | 19.46 | 19.83 | 19.83 | 1,623,900 |
Feb 10, 2023 | 19.80 | 19.96 | 19.40 | 19.62 | 19.62 | 851,500 |
Feb 09, 2023 | 19.83 | 20.01 | 19.69 | 19.84 | 19.84 | 997,500 |
Feb 08, 2023 | 20.75 | 20.82 | 19.79 | 19.80 | 19.80 | 1,027,300 |
Feb 07, 2023 | 21.45 | 21.88 | 20.50 | 20.90 | 20.90 | 965,100 |
Feb 06, 2023 | 21.50 | 22.06 | 21.43 | 21.68 | 21.68 | 1,107,900 |
Feb 03, 2023 | 21.62 | 21.92 | 21.34 | 21.59 | 21.59 | 963,600 |
Feb 02, 2023 | 21.90 | 22.23 | 21.65 | 21.73 | 21.73 | 1,049,200 |
Feb 01, 2023 | 21.49 | 21.96 | 21.09 | 21.62 | 21.62 | 764,500 |
Jan 31, 2023 | 21.08 | 21.76 | 20.82 | 21.53 | 21.53 | 788,300 |
Jan 30, 2023 | 21.48 | 21.61 | 20.90 | 20.96 | 20.96 | 962,200 |
Jan 27, 2023 | 21.40 | 21.92 | 21.40 | 21.69 | 21.69 | 2,287,500 |
Jan 26, 2023 | 21.74 | 21.95 | 20.99 | 21.46 | 21.46 | 670,700 |
Jan 25, 2023 | 21.52 | 21.75 | 21.08 | 21.59 | 21.59 | 969,900 |
Jan 24, 2023 | 21.25 | 21.89 | 20.85 | 21.59 | 21.59 | 1,085,800 |
Jan 23, 2023 | 20.91 | 21.49 | 20.54 | 21.31 | 21.31 | 1,286,200 |
Jan 20, 2023 | 20.08 | 21.00 | 19.81 | 20.88 | 20.88 | 1,776,700 |
Jan 19, 2023 | 18.66 | 19.95 | 18.55 | 19.75 | 19.75 | 1,391,600 |
Jan 18, 2023 | 19.12 | 19.61 | 18.66 | 18.74 | 18.74 | 964,900 |
Jan 17, 2023 | 19.33 | 19.55 | 18.94 | 19.12 | 19.12 | 1,519,600 |
Jan 13, 2023 | 19.25 | 19.76 | 19.17 | 19.45 | 19.45 | 1,508,200 |
Jan 12, 2023 | 18.56 | 19.35 | 18.42 | 19.31 | 19.31 | 1,104,900 |
Jan 11, 2023 | 18.89 | 19.15 | 18.28 | 18.60 | 18.60 | 1,249,300 |
Jan 10, 2023 | 17.62 | 18.92 | 17.62 | 18.92 | 18.92 | 1,666,100 |
Jan 09, 2023 | 18.29 | 19.11 | 17.73 | 17.79 | 17.79 | 1,782,800 |
Jan 06, 2023 | 19.50 | 19.65 | 17.00 | 18.50 | 18.50 | 5,220,000 |
Jan 05, 2023 | 19.82 | 20.02 | 19.60 | 19.74 | 19.74 | 823,000 |
Jan 04, 2023 | 19.25 | 19.89 | 19.05 | 19.85 | 19.85 | 940,800 |
Jan 03, 2023 | 20.12 | 20.14 | 19.03 | 19.18 | 19.18 | 1,828,000 |
Dec 30, 2022 | 19.85 | 20.01 | 19.23 | 19.98 | 19.98 | 1,101,300 |
Dec 29, 2022 | 19.05 | 20.18 | 18.95 | 19.98 | 19.98 | 1,188,500 |
Dec 28, 2022 | 19.02 | 19.40 | 18.70 | 18.90 | 18.90 | 776,100 |
Dec 27, 2022 | 19.31 | 19.40 | 18.70 | 19.01 | 19.01 | 763,700 |
Dec 23, 2022 | 19.96 | 20.08 | 19.20 | 19.35 | 19.35 | 763,000 |
Dec 22, 2022 | 19.72 | 20.00 | 19.47 | 19.98 | 19.98 | 1,402,500 |
Dec 21, 2022 | 18.95 | 19.98 | 18.95 | 19.89 | 19.89 | 1,209,900 |
Dec 20, 2022 | 18.11 | 18.94 | 18.11 | 18.85 | 18.85 | 909,900 |
Dec 19, 2022 | 18.97 | 19.39 | 18.10 | 18.31 | 18.31 | 1,051,300 |
Dec 16, 2022 | 19.21 | 19.49 | 18.85 | 19.10 | 19.10 | 4,251,700 |
Dec 15, 2022 | 19.72 | 19.94 | 19.35 | 19.46 | 19.46 | 1,057,600 |
Dec 14, 2022 | 19.79 | 20.27 | 19.40 | 19.99 | 19.99 | 1,152,100 |
Dec 13, 2022 | 19.92 | 20.14 | 19.52 | 20.00 | 20.00 | 1,439,000 |
Dec 12, 2022 | 18.53 | 19.46 | 18.37 | 19.37 | 19.37 | 1,362,300 |
Dec 09, 2022 | 18.83 | 18.83 | 18.38 | 18.46 | 18.46 | 807,300 |
Dec 08, 2022 | 19.04 | 19.31 | 18.54 | 18.63 | 18.63 | 949,900 |
Dec 07, 2022 | 19.41 | 19.41 | 18.64 | 18.93 | 18.93 | 982,000 |
Dec 06, 2022 | 19.75 | 19.75 | 18.94 | 18.98 | 18.98 | 1,159,900 |
Dec 05, 2022 | 20.41 | 21.05 | 19.51 | 19.89 | 19.89 | 1,059,800 |
Dec 02, 2022 | 19.00 | 20.43 | 18.90 | 20.37 | 20.37 | 1,332,000 |
Dec 01, 2022 | 18.68 | 19.79 | 18.56 | 19.12 | 19.12 | 2,164,500 |
Nov 30, 2022 | 18.35 | 18.56 | 17.73 | 18.49 | 18.49 | 1,829,400 |
Nov 29, 2022 | 18.57 | 18.75 | 18.07 | 18.11 | 18.11 | 798,300 |
Nov 28, 2022 | 18.27 | 18.79 | 18.25 | 18.49 | 18.49 | 1,317,000 |
Nov 25, 2022 | 18.22 | 18.68 | 18.11 | 18.41 | 18.41 | 378,200 |
Nov 23, 2022 | 18.67 | 18.99 | 17.94 | 18.37 | 18.37 | 1,091,500 |
Nov 22, 2022 | 18.97 | 19.00 | 18.45 | 18.72 | 18.72 | 1,064,900 |
Nov 21, 2022 | 19.31 | 19.61 | 18.73 | 18.93 | 18.93 | 1,249,300 |
Nov 18, 2022 | 19.15 | 19.67 | 18.90 | 19.50 | 19.50 | 1,707,000 |
Nov 17, 2022 | 17.85 | 18.54 | 17.72 | 18.53 | 18.53 | 1,172,900 |
Nov 16, 2022 | 18.85 | 19.03 | 17.86 | 18.03 | 18.03 | 1,173,800 |
Nov 15, 2022 | 19.52 | 19.57 | 18.56 | 18.89 | 18.89 | 1,518,100 |
Nov 14, 2022 | 19.10 | 19.56 | 18.91 | 18.97 | 18.97 | 1,311,000 |
Nov 11, 2022 | 19.32 | 19.38 | 18.87 | 19.07 | 19.07 | 1,176,200 |
Nov 10, 2022 | 19.60 | 19.95 | 19.22 | 19.37 | 19.37 | 1,786,600 |
Nov 09, 2022 | 18.50 | 19.23 | 18.24 | 18.64 | 18.64 | 1,427,300 |
Nov 08, 2022 | 18.25 | 18.74 | 18.19 | 18.62 | 18.62 | 1,390,700 |
Nov 07, 2022 | 18.27 | 18.77 | 17.69 | 18.17 | 18.17 | 1,628,800 |
Nov 04, 2022 | 18.10 | 18.21 | 17.48 | 18.20 | 18.20 | 1,719,700 |
Nov 03, 2022 | 18.21 | 18.64 | 17.88 | 17.92 | 17.92 | 1,327,600 |
Nov 02, 2022 | 17.50 | 18.07 | 17.16 | 17.59 | 17.59 | 2,362,600 |
Nov 01, 2022 | 17.52 | 17.84 | 17.41 | 17.50 | 17.50 | 1,476,300 |
Oct 31, 2022 | 17.69 | 18.20 | 17.19 | 17.32 | 17.32 | 1,606,200 |
Oct 28, 2022 | 17.45 | 17.57 | 16.88 | 17.51 | 17.51 | 1,940,900 |
Oct 27, 2022 | 17.39 | 18.40 | 16.76 | 16.98 | 16.98 | 2,622,600 |
Oct 26, 2022 | 17.17 | 18.35 | 17.09 | 17.71 | 17.71 | 1,851,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |