Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.08 | 21.23 | 21.00 | 21.12 | 21.12 | 318,171 |
Mar 30, 2023 | 20.79 | 21.00 | 20.70 | 20.91 | 20.91 | 109,262 |
Mar 29, 2023 | 20.76 | 20.89 | 20.65 | 20.66 | 20.66 | 184,639 |
Mar 28, 2023 | 20.75 | 20.77 | 20.63 | 20.69 | 20.69 | 112,329 |
Mar 27, 2023 | 20.59 | 20.86 | 20.41 | 20.68 | 20.68 | 232,456 |
Mar 24, 2023 | 20.09 | 20.37 | 20.00 | 20.36 | 20.36 | 127,860 |
Mar 23, 2023 | 20.37 | 20.42 | 20.11 | 20.19 | 20.19 | 104,018 |
Mar 22, 2023 | 20.36 | 20.43 | 20.15 | 20.26 | 20.26 | 109,338 |
Mar 21, 2023 | 20.26 | 20.37 | 20.17 | 20.30 | 20.30 | 118,935 |
Mar 20, 2023 | 20.30 | 20.43 | 19.98 | 20.09 | 20.09 | 118,123 |
Mar 17, 2023 | 20.50 | 20.61 | 20.16 | 20.23 | 20.23 | 230,822 |
Mar 16, 2023 | 20.34 | 21.06 | 20.28 | 20.72 | 20.72 | 253,048 |
Mar 15, 2023 | 20.21 | 20.68 | 20.05 | 20.40 | 20.40 | 357,560 |
Mar 14, 2023 | 20.08 | 20.55 | 19.95 | 20.45 | 20.45 | 122,992 |
Mar 13, 2023 | 19.44 | 19.89 | 18.82 | 19.88 | 19.88 | 501,961 |
Mar 10, 2023 | 19.83 | 20.14 | 19.50 | 19.95 | 19.95 | 82,293 |
Mar 09, 2023 | 20.34 | 20.38 | 19.74 | 19.93 | 19.93 | 99,175 |
Mar 08, 2023 | 20.34 | 20.40 | 20.24 | 20.35 | 20.35 | 75,507 |
Mar 07, 2023 | 20.42 | 20.43 | 20.24 | 20.34 | 20.34 | 172,509 |
Mar 06, 2023 | 20.43 | 20.45 | 20.30 | 20.43 | 20.43 | 109,420 |
Mar 03, 2023 | 20.36 | 20.40 | 20.26 | 20.36 | 20.36 | 159,156 |
Mar 02, 2023 | 20.31 | 20.38 | 20.02 | 20.24 | 20.24 | 183,391 |
Mar 01, 2023 | 20.58 | 20.66 | 20.38 | 20.47 | 20.47 | 139,823 |
Feb 28, 2023 | 20.55 | 20.80 | 20.47 | 20.54 | 20.54 | 213,139 |
Feb 27, 2023 | 20.69 | 20.72 | 20.56 | 20.63 | 20.63 | 72,846 |
Feb 24, 2023 | 20.60 | 20.65 | 20.51 | 20.53 | 20.53 | 89,657 |
Feb 23, 2023 | 20.60 | 20.83 | 20.56 | 20.78 | 20.78 | 100,433 |
Feb 22, 2023 | 20.26 | 20.56 | 20.22 | 20.56 | 20.56 | 134,875 |
Feb 21, 2023 | 20.63 | 20.65 | 20.14 | 20.23 | 20.23 | 136,477 |
Feb 17, 2023 | 20.79 | 20.82 | 20.62 | 20.78 | 20.78 | 140,584 |
Feb 16, 2023 | 20.99 | 21.03 | 20.81 | 20.85 | 20.85 | 114,525 |
Feb 15, 2023 | 21.18 | 21.22 | 21.10 | 21.13 | 21.13 | 88,660 |
Feb 14, 2023 | 20.95 | 21.24 | 20.88 | 21.18 | 21.18 | 189,596 |
Feb 13, 2023 | 20.88 | 21.02 | 20.83 | 20.99 | 20.99 | 96,253 |
Feb 10, 2023 | 20.98 | 21.02 | 20.81 | 20.83 | 20.83 | 90,951 |
Feb 09, 2023 | 21.34 | 21.34 | 21.02 | 21.05 | 21.05 | 154,705 |
Feb 08, 2023 | 21.08 | 21.24 | 21.06 | 21.24 | 21.24 | 167,363 |
Feb 07, 2023 | 21.21 | 21.29 | 21.00 | 21.13 | 21.13 | 299,622 |
Feb 06, 2023 | 21.29 | 21.30 | 21.06 | 21.22 | 21.22 | 151,430 |
Feb 03, 2023 | 21.52 | 21.71 | 21.36 | 21.43 | 21.43 | 133,173 |
Feb 02, 2023 | 21.54 | 21.71 | 21.52 | 21.70 | 21.70 | 304,811 |
Feb 01, 2023 | 21.51 | 21.52 | 21.39 | 21.47 | 21.47 | 231,014 |
Jan 31, 2023 | 21.44 | 21.52 | 21.38 | 21.49 | 21.49 | 234,993 |
Jan 30, 2023 | 21.25 | 21.46 | 21.20 | 21.46 | 21.46 | 215,581 |
Jan 27, 2023 | 21.19 | 21.31 | 21.14 | 21.29 | 21.29 | 201,124 |
Jan 26, 2023 | 21.64 | 21.67 | 21.43 | 21.48 | 21.48 | 183,375 |
Jan 25, 2023 | 21.45 | 21.56 | 21.40 | 21.50 | 21.50 | 200,021 |
Jan 24, 2023 | 21.50 | 22.44 | 21.03 | 21.55 | 21.55 | 76,437 |
Jan 23, 2023 | 21.44 | 21.49 | 21.29 | 21.49 | 21.49 | 328,240 |
Jan 20, 2023 | 21.31 | 21.44 | 21.18 | 21.39 | 21.39 | 158,946 |
Jan 19, 2023 | 21.05 | 21.36 | 20.94 | 21.30 | 21.30 | 261,293 |
Jan 18, 2023 | 21.32 | 21.45 | 20.90 | 21.05 | 21.05 | 275,767 |
Jan 17, 2023 | 20.85 | 21.12 | 20.81 | 21.08 | 21.08 | 178,664 |
Jan 13, 2023 | 20.69 | 20.93 | 20.60 | 20.82 | 20.82 | 127,578 |
Jan 12, 2023 | 20.52 | 20.84 | 20.42 | 20.75 | 20.75 | 194,730 |
Jan 11, 2023 | 20.37 | 20.52 | 20.30 | 20.46 | 20.46 | 343,424 |
Jan 10, 2023 | 20.36 | 20.40 | 20.24 | 20.37 | 20.37 | 73,230 |
Jan 09, 2023 | 20.45 | 20.45 | 20.23 | 20.35 | 20.35 | 134,826 |
Jan 06, 2023 | 20.12 | 20.45 | 20.02 | 20.34 | 20.34 | 160,019 |
Jan 05, 2023 | 19.73 | 20.06 | 19.59 | 19.99 | 19.99 | 146,286 |
Jan 04, 2023 | 19.39 | 19.83 | 19.25 | 19.82 | 19.82 | 180,499 |
Jan 03, 2023 | 19.12 | 19.32 | 19.04 | 19.13 | 19.13 | 184,859 |
Dec 30, 2022 | 18.81 | 19.17 | 18.51 | 18.84 | 18.84 | 614,121 |
Dec 29, 2022 | 18.95 | 19.04 | 18.75 | 18.77 | 18.77 | 420,279 |
Dec 28, 2022 | 19.08 | 20.04 | 18.82 | 18.94 | 18.94 | 434,895 |
Dec 27, 2022 | 19.24 | 19.30 | 18.95 | 19.09 | 19.09 | 267,382 |
Dec 23, 2022 | 19.41 | 19.47 | 19.25 | 19.29 | 19.29 | 196,294 |
Dec 22, 2022 | 19.40 | 19.48 | 19.14 | 19.45 | 19.45 | 326,477 |
Dec 21, 2022 | 19.52 | 19.62 | 19.41 | 19.47 | 19.47 | 532,411 |
Dec 20, 2022 | 19.39 | 19.50 | 19.36 | 19.41 | 19.41 | 202,797 |
Dec 19, 2022 | 19.50 | 19.58 | 19.38 | 19.46 | 19.46 | 428,165 |
Dec 16, 2022 | 19.43 | 19.60 | 19.37 | 19.58 | 19.58 | 219,021 |
Dec 15, 2022 | 19.50 | 19.60 | 19.43 | 19.49 | 19.49 | 272,959 |
Dec 14, 2022 | 19.70 | 19.71 | 19.52 | 19.60 | 19.60 | 377,915 |
Dec 13, 2022 | 19.82 | 19.92 | 19.56 | 19.61 | 19.61 | 279,943 |
Dec 12, 2022 | 19.66 | 19.66 | 19.38 | 19.46 | 19.46 | 208,520 |
Dec 09, 2022 | 19.71 | 19.72 | 19.55 | 19.59 | 19.59 | 156,087 |
Dec 08, 2022 | 19.94 | 19.96 | 19.67 | 19.71 | 19.71 | 179,997 |
Dec 07, 2022 | 19.86 | 19.95 | 19.66 | 19.89 | 19.89 | 289,183 |
Dec 06, 2022 | 20.03 | 20.10 | 19.73 | 19.78 | 19.78 | 173,507 |
Dec 05, 2022 | 20.19 | 20.20 | 19.91 | 19.95 | 19.95 | 177,096 |
Dec 02, 2022 | 20.05 | 20.37 | 20.00 | 20.21 | 20.21 | 310,957 |
Dec 01, 2022 | 20.12 | 20.19 | 19.95 | 20.19 | 20.19 | 266,045 |
Nov 30, 2022 | 19.42 | 19.88 | 19.32 | 19.84 | 19.84 | 592,042 |
Nov 29, 2022 | 19.65 | 19.67 | 19.33 | 19.33 | 19.33 | 209,637 |
Nov 28, 2022 | 19.79 | 19.83 | 19.65 | 19.67 | 19.67 | 204,951 |
Nov 25, 2022 | 19.63 | 19.79 | 19.63 | 19.72 | 19.72 | 60,793 |
Nov 23, 2022 | 19.73 | 19.81 | 19.65 | 19.71 | 19.71 | 88,282 |
Nov 22, 2022 | 19.78 | 19.81 | 19.63 | 19.73 | 19.73 | 306,877 |
Nov 21, 2022 | 19.87 | 19.89 | 19.63 | 19.70 | 19.70 | 243,853 |
Nov 18, 2022 | 19.91 | 19.94 | 19.73 | 19.75 | 19.75 | 335,669 |
Nov 17, 2022 | 19.73 | 19.84 | 19.68 | 19.82 | 19.82 | 216,977 |
Nov 16, 2022 | 19.86 | 19.86 | 19.72 | 19.84 | 19.84 | 128,985 |
Nov 15, 2022 | 19.80 | 19.95 | 19.61 | 19.84 | 19.84 | 319,370 |
Nov 14, 2022 | 19.82 | 19.86 | 19.51 | 19.55 | 19.55 | 203,960 |
Nov 11, 2022 | 19.74 | 19.92 | 19.60 | 19.78 | 19.78 | 151,096 |
Nov 10, 2022 | 18.96 | 19.72 | 18.91 | 19.66 | 19.66 | 304,514 |
Nov 09, 2022 | 18.78 | 18.89 | 18.48 | 18.57 | 18.57 | 404,004 |
Nov 08, 2022 | 18.40 | 18.80 | 18.30 | 18.75 | 18.75 | 188,912 |
Nov 07, 2022 | 18.29 | 18.36 | 18.23 | 18.29 | 18.29 | 210,130 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |