Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.64 | 19.81 | 19.61 | 19.77 | 19.77 | 443,213 |
Mar 30, 2023 | 19.35 | 19.56 | 19.27 | 19.54 | 19.54 | 103,200 |
Mar 29, 2023 | 19.35 | 19.44 | 19.22 | 19.24 | 19.24 | 184,881 |
Mar 28, 2023 | 19.34 | 19.34 | 19.19 | 19.28 | 19.28 | 163,527 |
Mar 27, 2023 | 19.18 | 19.38 | 19.07 | 19.29 | 19.29 | 327,789 |
Mar 24, 2023 | 18.77 | 18.95 | 18.56 | 18.83 | 18.83 | 128,388 |
Mar 23, 2023 | 19.04 | 19.09 | 18.69 | 18.75 | 18.75 | 92,431 |
Mar 22, 2023 | 18.86 | 19.13 | 18.79 | 18.92 | 18.92 | 90,449 |
Mar 21, 2023 | 18.80 | 18.93 | 18.75 | 18.83 | 18.83 | 64,195 |
Mar 20, 2023 | 18.74 | 18.99 | 18.50 | 18.65 | 18.65 | 245,405 |
Mar 17, 2023 | 19.13 | 19.13 | 18.65 | 18.67 | 18.67 | 192,435 |
Mar 16, 2023 | 18.66 | 19.40 | 18.66 | 19.22 | 19.22 | 255,380 |
Mar 15, 2023 | 18.69 | 19.16 | 18.58 | 18.80 | 18.80 | 330,335 |
Mar 14, 2023 | 18.85 | 19.20 | 18.80 | 18.94 | 18.94 | 320,514 |
Mar 13, 2023 | 18.18 | 18.74 | 17.88 | 18.56 | 18.56 | 301,277 |
Mar 10, 2023 | 18.25 | 18.65 | 17.90 | 18.46 | 18.46 | 332,835 |
Mar 09, 2023 | 18.72 | 18.76 | 18.17 | 18.30 | 18.30 | 179,449 |
Mar 08, 2023 | 18.71 | 18.85 | 18.65 | 18.72 | 18.72 | 139,934 |
Mar 07, 2023 | 18.77 | 18.80 | 18.65 | 18.70 | 18.70 | 132,376 |
Mar 06, 2023 | 18.77 | 18.89 | 18.72 | 18.77 | 18.77 | 158,119 |
Mar 03, 2023 | 18.66 | 18.77 | 18.63 | 18.69 | 18.69 | 230,959 |
Mar 02, 2023 | 18.62 | 18.68 | 18.40 | 18.53 | 18.53 | 286,527 |
Mar 01, 2023 | 18.93 | 18.95 | 18.72 | 18.78 | 18.78 | 154,157 |
Feb 28, 2023 | 18.90 | 19.15 | 18.76 | 18.90 | 18.90 | 227,095 |
Feb 27, 2023 | 18.98 | 19.05 | 18.82 | 18.94 | 18.94 | 95,254 |
Feb 24, 2023 | 18.87 | 18.93 | 18.78 | 18.88 | 18.88 | 172,896 |
Feb 23, 2023 | 18.88 | 19.16 | 18.80 | 19.03 | 19.03 | 136,971 |
Feb 22, 2023 | 18.46 | 18.91 | 18.42 | 18.77 | 18.77 | 139,184 |
Feb 21, 2023 | 18.85 | 18.87 | 18.40 | 18.41 | 18.41 | 146,388 |
Feb 17, 2023 | 18.99 | 19.05 | 18.85 | 18.99 | 18.99 | 99,331 |
Feb 16, 2023 | 19.22 | 19.23 | 19.05 | 19.05 | 19.05 | 115,279 |
Feb 15, 2023 | 19.37 | 19.44 | 19.32 | 19.36 | 19.36 | 90,871 |
Feb 14, 2023 | 19.29 | 19.48 | 19.23 | 19.42 | 19.42 | 175,852 |
Feb 13, 2023 | 19.21 | 19.39 | 19.15 | 19.35 | 19.35 | 238,475 |
Feb 10, 2023 | 19.23 | 19.28 | 19.11 | 19.14 | 19.14 | 118,496 |
Feb 09, 2023 | 19.55 | 19.60 | 19.25 | 19.28 | 19.28 | 124,473 |
Feb 08, 2023 | 19.31 | 19.41 | 19.18 | 19.41 | 19.41 | 124,399 |
Feb 07, 2023 | 19.47 | 19.55 | 19.20 | 19.30 | 19.30 | 215,882 |
Feb 06, 2023 | 19.61 | 19.65 | 19.44 | 19.46 | 19.46 | 135,145 |
Feb 03, 2023 | 19.90 | 19.95 | 19.71 | 19.75 | 19.75 | 102,685 |
Feb 02, 2023 | 19.98 | 20.22 | 19.96 | 20.07 | 20.07 | 231,167 |
Feb 01, 2023 | 19.90 | 20.00 | 19.77 | 19.95 | 19.95 | 198,066 |
Jan 31, 2023 | 19.80 | 19.94 | 19.76 | 19.90 | 19.90 | 234,111 |
Jan 30, 2023 | 19.47 | 19.81 | 19.47 | 19.75 | 19.75 | 211,626 |
Jan 27, 2023 | 19.54 | 19.70 | 19.52 | 19.59 | 19.59 | 247,519 |
Jan 26, 2023 | 19.94 | 20.03 | 19.79 | 19.80 | 19.80 | 307,896 |
Jan 25, 2023 | 19.81 | 19.95 | 19.77 | 19.87 | 19.87 | 144,028 |
Jan 24, 2023 | 21.82 | 21.82 | 19.77 | 19.90 | 19.90 | 108,309 |
Jan 23, 2023 | 19.62 | 19.92 | 19.62 | 19.85 | 19.85 | 146,032 |
Jan 20, 2023 | 19.64 | 19.74 | 19.51 | 19.68 | 19.68 | 131,485 |
Jan 19, 2023 | 19.36 | 19.68 | 19.27 | 19.60 | 19.60 | 122,259 |
Jan 18, 2023 | 19.48 | 19.75 | 19.26 | 19.38 | 19.38 | 289,642 |
Jan 17, 2023 | 19.22 | 19.50 | 19.22 | 19.34 | 19.34 | 230,447 |
Jan 13, 2023 | 19.06 | 19.32 | 19.00 | 19.19 | 19.19 | 139,721 |
Jan 12, 2023 | 19.01 | 19.26 | 18.88 | 19.13 | 19.13 | 344,515 |
Jan 11, 2023 | 18.90 | 18.95 | 18.81 | 18.90 | 18.90 | 189,754 |
Jan 10, 2023 | 18.82 | 18.88 | 18.69 | 18.84 | 18.84 | 178,339 |
Jan 09, 2023 | 18.79 | 18.86 | 18.70 | 18.82 | 18.82 | 302,211 |
Jan 06, 2023 | 18.63 | 18.80 | 18.52 | 18.71 | 18.71 | 328,892 |
Jan 05, 2023 | 18.20 | 18.52 | 18.07 | 18.43 | 18.43 | 209,346 |
Jan 04, 2023 | 17.95 | 18.35 | 17.93 | 18.31 | 18.31 | 171,545 |
Jan 03, 2023 | 17.68 | 17.99 | 17.63 | 17.76 | 17.76 | 169,814 |
Dec 30, 2022 | 17.44 | 17.82 | 17.25 | 17.45 | 17.45 | 650,990 |
Dec 29, 2022 | 17.40 | 17.65 | 17.38 | 17.44 | 17.44 | 549,042 |
Dec 28, 2022 | 17.63 | 17.65 | 17.31 | 17.39 | 17.39 | 455,281 |
Dec 27, 2022 | 17.80 | 17.86 | 17.43 | 17.60 | 17.60 | 469,131 |
Dec 23, 2022 | 17.95 | 18.03 | 17.81 | 17.90 | 17.90 | 190,406 |
Dec 22, 2022 | 18.17 | 18.17 | 17.81 | 18.00 | 18.00 | 225,440 |
Dec 21, 2022 | 18.22 | 18.31 | 18.14 | 18.21 | 18.21 | 477,349 |
Dec 20, 2022 | 17.95 | 18.14 | 17.93 | 18.12 | 18.12 | 448,213 |
Dec 19, 2022 | 17.91 | 18.08 | 17.80 | 18.05 | 18.05 | 346,105 |
Dec 16, 2022 | 17.84 | 18.02 | 17.75 | 17.99 | 17.99 | 243,089 |
Dec 15, 2022 | 18.06 | 18.09 | 17.88 | 17.91 | 17.91 | 293,239 |
Dec 14, 2022 | 18.10 | 18.22 | 18.03 | 18.10 | 18.10 | 294,826 |
Dec 13, 2022 | 18.31 | 18.46 | 18.05 | 18.10 | 18.10 | 506,122 |
Dec 12, 2022 | 18.06 | 18.09 | 17.88 | 17.96 | 17.96 | 245,299 |
Dec 09, 2022 | 18.22 | 18.27 | 18.00 | 18.04 | 18.04 | 242,533 |
Dec 08, 2022 | 18.52 | 18.65 | 18.24 | 18.26 | 18.26 | 612,530 |
Dec 07, 2022 | 18.46 | 18.82 | 18.32 | 18.53 | 18.53 | 342,463 |
Dec 06, 2022 | 18.61 | 18.67 | 18.36 | 18.46 | 18.46 | 245,414 |
Dec 05, 2022 | 18.75 | 18.90 | 18.54 | 18.61 | 18.61 | 286,478 |
Dec 02, 2022 | 18.60 | 18.91 | 18.53 | 18.80 | 18.80 | 188,435 |
Dec 01, 2022 | 18.60 | 18.84 | 18.51 | 18.74 | 18.74 | 374,198 |
Nov 30, 2022 | 18.16 | 18.54 | 18.02 | 18.30 | 18.30 | 617,237 |
Nov 29, 2022 | 18.40 | 18.44 | 18.16 | 18.16 | 18.16 | 171,876 |
Nov 28, 2022 | 18.47 | 18.53 | 18.37 | 18.43 | 18.43 | 172,558 |
Nov 25, 2022 | 18.45 | 18.50 | 18.42 | 18.46 | 18.46 | 84,242 |
Nov 23, 2022 | 18.45 | 18.58 | 18.40 | 18.47 | 18.47 | 170,846 |
Nov 22, 2022 | 18.45 | 18.48 | 18.32 | 18.42 | 18.42 | 288,065 |
Nov 21, 2022 | 18.55 | 18.64 | 18.37 | 18.37 | 18.37 | 305,820 |
Nov 18, 2022 | 18.67 | 18.68 | 18.50 | 18.55 | 18.55 | 303,887 |
Nov 17, 2022 | 18.52 | 18.63 | 18.44 | 18.60 | 18.60 | 184,013 |
Nov 16, 2022 | 18.50 | 18.68 | 18.43 | 18.65 | 18.65 | 310,688 |
Nov 15, 2022 | 18.43 | 18.55 | 18.33 | 18.50 | 18.50 | 230,295 |
Nov 14, 2022 | 18.45 | 18.56 | 18.18 | 18.24 | 18.24 | 176,981 |
Nov 11, 2022 | 18.48 | 18.69 | 18.30 | 18.45 | 18.45 | 200,821 |
Nov 10, 2022 | 17.67 | 18.51 | 17.67 | 18.41 | 18.41 | 366,991 |
Nov 09, 2022 | 17.42 | 17.53 | 17.25 | 17.31 | 17.31 | 378,873 |
Nov 08, 2022 | 17.05 | 17.41 | 17.04 | 17.39 | 17.39 | 247,132 |
Nov 07, 2022 | 17.06 | 17.06 | 16.91 | 16.98 | 16.98 | 214,819 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |