Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.55 | 21.93 | 21.32 | 21.71 | 21.71 | 1,816,600 |
Mar 30, 2023 | 21.50 | 21.54 | 21.02 | 21.32 | 21.32 | 1,292,900 |
Mar 29, 2023 | 21.10 | 21.45 | 20.90 | 21.16 | 21.16 | 1,635,600 |
Mar 28, 2023 | 20.25 | 21.02 | 20.19 | 20.86 | 20.86 | 2,436,300 |
Mar 27, 2023 | 19.87 | 20.45 | 19.42 | 20.31 | 20.31 | 2,022,100 |
Mar 24, 2023 | 19.20 | 19.79 | 19.13 | 19.55 | 19.55 | 3,404,200 |
Mar 23, 2023 | 20.45 | 20.90 | 19.55 | 19.76 | 19.76 | 2,741,300 |
Mar 22, 2023 | 20.49 | 21.03 | 20.26 | 20.30 | 20.30 | 2,944,200 |
Mar 21, 2023 | 20.02 | 20.50 | 19.90 | 20.40 | 20.40 | 2,709,500 |
Mar 20, 2023 | 18.94 | 19.65 | 18.40 | 19.64 | 19.64 | 3,043,900 |
Mar 17, 2023 | 18.99 | 19.05 | 18.59 | 18.88 | 18.88 | 3,785,300 |
Mar 16, 2023 | 18.57 | 19.67 | 18.27 | 19.32 | 19.32 | 3,165,200 |
Mar 15, 2023 | 19.24 | 19.25 | 17.79 | 19.10 | 19.10 | 7,071,200 |
Mar 14, 2023 | 20.63 | 21.49 | 20.14 | 20.34 | 20.34 | 4,101,300 |
Mar 13, 2023 | 21.34 | 21.86 | 20.50 | 20.72 | 20.72 | 3,658,500 |
Mar 10, 2023 | 22.67 | 22.88 | 22.03 | 22.23 | 22.23 | 1,652,000 |
Mar 09, 2023 | 23.15 | 23.52 | 22.68 | 22.75 | 22.75 | 3,288,600 |
Mar 08, 2023 | 22.46 | 23.80 | 22.46 | 22.93 | 22.93 | 3,744,800 |
Mar 07, 2023 | 23.46 | 23.79 | 22.56 | 22.59 | 22.59 | 3,222,100 |
Mar 06, 2023 | 23.20 | 23.66 | 23.13 | 23.52 | 23.52 | 1,811,800 |
Mar 03, 2023 | 22.48 | 23.77 | 22.33 | 23.46 | 23.46 | 2,769,100 |
Mar 02, 2023 | 22.00 | 22.85 | 21.67 | 22.69 | 22.69 | 2,309,800 |
Mar 01, 2023 | 21.51 | 22.09 | 21.45 | 21.99 | 21.99 | 2,924,500 |
Feb 28, 2023 | 22.52 | 22.68 | 21.49 | 21.56 | 21.56 | 4,130,800 |
Feb 27, 2023 | 21.95 | 22.54 | 21.69 | 22.48 | 22.48 | 2,489,300 |
Feb 24, 2023 | 21.26 | 22.06 | 21.07 | 21.98 | 21.98 | 2,008,200 |
Feb 23, 2023 | 21.47 | 21.91 | 21.13 | 21.53 | 21.53 | 2,002,300 |
Feb 22, 2023 | 21.50 | 21.81 | 20.69 | 21.19 | 21.19 | 2,412,000 |
Feb 21, 2023 | 21.60 | 21.99 | 21.42 | 21.56 | 21.56 | 1,562,100 |
Feb 17, 2023 | 22.48 | 22.50 | 21.74 | 21.83 | 21.83 | 2,240,600 |
Feb 16, 2023 | 22.89 | 23.25 | 22.78 | 22.88 | 22.88 | 1,490,100 |
Feb 15, 2023 | 22.82 | 23.04 | 22.32 | 22.92 | 22.92 | 1,957,800 |
Feb 14, 2023 | 22.81 | 23.21 | 22.46 | 23.10 | 23.10 | 1,461,100 |
Feb 13, 2023 | 23.01 | 23.48 | 22.93 | 23.14 | 23.14 | 2,529,500 |
Feb 10, 2023 | 22.51 | 23.25 | 22.50 | 23.19 | 23.19 | 2,085,000 |
Feb 09, 2023 | 22.42 | 22.76 | 22.14 | 22.21 | 22.21 | 1,745,200 |
Feb 08, 2023 | 22.36 | 22.74 | 22.20 | 22.53 | 22.53 | 1,751,700 |
Feb 07, 2023 | 21.31 | 22.39 | 21.25 | 22.32 | 22.32 | 2,524,900 |
Feb 06, 2023 | 21.15 | 21.39 | 20.68 | 21.37 | 21.37 | 1,758,300 |
Feb 03, 2023 | 21.11 | 21.57 | 21.06 | 21.22 | 21.22 | 1,751,300 |
Feb 02, 2023 | 21.70 | 21.87 | 20.87 | 21.04 | 21.04 | 2,023,200 |
Feb 01, 2023 | 21.99 | 22.19 | 21.03 | 21.70 | 21.70 | 2,794,500 |
Jan 31, 2023 | 21.50 | 22.00 | 21.36 | 21.99 | 21.99 | 2,306,200 |
Jan 30, 2023 | 21.33 | 22.07 | 21.30 | 21.54 | 21.54 | 3,496,300 |
Jan 27, 2023 | 20.77 | 21.75 | 20.75 | 21.73 | 21.73 | 3,410,300 |
Jan 26, 2023 | 20.27 | 20.80 | 20.15 | 20.69 | 20.69 | 3,274,600 |
Jan 25, 2023 | 19.80 | 20.00 | 19.40 | 19.96 | 19.96 | 3,219,800 |
Jan 24, 2023 | 20.38 | 20.38 | 19.86 | 19.89 | 19.89 | 2,150,300 |
Jan 23, 2023 | 20.44 | 20.79 | 20.24 | 20.37 | 20.37 | 2,506,000 |
Jan 20, 2023 | 20.22 | 20.46 | 19.97 | 20.20 | 20.20 | 1,706,800 |
Jan 19, 2023 | 19.61 | 20.43 | 19.42 | 20.25 | 20.25 | 2,643,600 |
Jan 18, 2023 | 20.25 | 20.73 | 19.74 | 19.76 | 19.76 | 2,457,100 |
Jan 17, 2023 | 19.99 | 20.55 | 19.88 | 20.08 | 20.08 | 3,160,800 |
Jan 16, 2023 | 19.27 | 19.79 | 19.25 | 19.71 | 19.71 | 863,900 |
Jan 13, 2023 | 19.31 | 19.56 | 19.13 | 19.45 | 19.45 | 1,707,400 |
Jan 12, 2023 | 18.30 | 19.39 | 18.22 | 19.35 | 19.35 | 2,381,300 |
Jan 11, 2023 | 18.24 | 18.30 | 17.76 | 18.16 | 18.16 | 1,985,400 |
Jan 10, 2023 | 18.00 | 18.14 | 17.60 | 18.04 | 18.04 | 1,420,200 |
Jan 09, 2023 | 18.56 | 18.66 | 17.92 | 18.00 | 18.00 | 1,779,300 |
Jan 06, 2023 | 17.89 | 18.27 | 17.70 | 18.18 | 18.18 | 1,606,300 |
Jan 05, 2023 | 17.29 | 17.78 | 17.11 | 17.66 | 17.66 | 1,138,300 |
Jan 04, 2023 | 17.24 | 17.81 | 17.10 | 17.29 | 17.29 | 1,583,900 |
Jan 03, 2023 | 18.65 | 18.69 | 17.58 | 17.62 | 17.62 | 2,243,900 |
Dec 30, 2022 | 18.49 | 18.89 | 18.38 | 18.85 | 18.85 | 1,277,600 |
Dec 29, 2022 | 18.03 | 18.85 | 17.95 | 18.62 | 18.62 | 1,833,100 |
Dec 28, 2022 | 18.42 | 18.64 | 18.01 | 18.17 | 18.17 | 1,506,600 |
Dec 23, 2022 | 17.73 | 18.51 | 17.68 | 18.49 | 18.49 | 1,288,400 |
Dec 22, 2022 | 18.03 | 18.07 | 17.17 | 17.44 | 17.44 | 1,237,000 |
Dec 21, 2022 | 17.56 | 18.05 | 17.47 | 18.03 | 18.03 | 1,230,000 |
Dec 20, 2022 | 16.87 | 17.24 | 16.73 | 17.17 | 17.17 | 2,113,200 |
Dec 19, 2022 | 17.35 | 17.41 | 16.64 | 16.97 | 16.97 | 2,613,300 |
Dec 16, 2022 | 17.25 | 17.49 | 16.85 | 17.19 | 17.19 | 2,952,000 |
Dec 15, 2022 | 17.44 | 17.75 | 17.11 | 17.65 | 17.65 | 2,297,900 |
Dec 14, 2022 | 17.42 | 17.81 | 17.03 | 17.63 | 17.63 | 2,295,200 |
Dec 13, 2022 | 17.35 | 17.61 | 17.05 | 17.25 | 17.25 | 2,907,600 |
Dec 12, 2022 | 16.70 | 16.99 | 16.46 | 16.93 | 16.93 | 3,626,700 |
Dec 09, 2022 | 17.23 | 17.43 | 16.47 | 16.66 | 16.66 | 3,757,000 |
Dec 08, 2022 | 18.02 | 18.07 | 17.20 | 17.22 | 17.22 | 3,508,600 |
Dec 07, 2022 | 17.95 | 18.29 | 17.47 | 17.65 | 17.65 | 2,707,100 |
Dec 06, 2022 | 18.85 | 19.14 | 17.70 | 17.86 | 17.86 | 4,324,500 |
Dec 05, 2022 | 20.00 | 20.40 | 18.85 | 18.99 | 18.99 | 4,068,500 |
Dec 02, 2022 | 19.04 | 19.83 | 19.04 | 19.52 | 19.52 | 2,326,200 |
Dec 01, 2022 | 19.50 | 19.85 | 19.12 | 19.18 | 19.18 | 2,225,200 |
Nov 30, 2022 | 19.54 | 19.86 | 19.04 | 19.15 | 19.15 | 2,565,800 |
Nov 29, 2022 | 19.40 | 19.74 | 18.83 | 19.11 | 19.11 | 4,370,900 |
Nov 28, 2022 | 18.70 | 19.29 | 18.35 | 19.12 | 19.12 | 2,827,200 |
Nov 25, 2022 | 19.10 | 19.39 | 18.97 | 19.10 | 19.10 | 1,570,200 |
Nov 24, 2022 | 18.96 | 19.26 | 18.83 | 19.10 | 19.10 | 749,500 |
Nov 23, 2022 | 18.65 | 19.14 | 18.60 | 18.97 | 18.97 | 1,685,200 |
Nov 22, 2022 | 18.84 | 19.29 | 18.68 | 19.20 | 19.20 | 2,132,600 |
Nov 21, 2022 | 18.60 | 18.67 | 17.41 | 18.49 | 18.49 | 3,463,400 |
Nov 18, 2022 | 18.50 | 19.16 | 18.28 | 19.08 | 19.08 | 3,869,200 |
Nov 17, 2022 | 18.93 | 19.20 | 18.65 | 19.17 | 19.17 | 2,644,500 |
Nov 16, 2022 | 19.45 | 19.59 | 19.18 | 19.35 | 19.35 | 1,605,700 |
Nov 15, 2022 | 19.62 | 19.95 | 19.23 | 19.75 | 19.75 | 2,365,600 |
Nov 14, 2022 | 20.41 | 20.52 | 19.67 | 19.67 | 19.67 | 2,519,200 |
Nov 11, 2022 | 20.21 | 21.02 | 20.20 | 20.53 | 20.53 | 2,945,000 |
Nov 10, 2022 | 20.33 | 20.45 | 19.34 | 20.07 | 20.07 | 3,307,500 |
Nov 09, 2022 | 20.31 | 20.48 | 19.61 | 19.85 | 19.85 | 2,259,200 |
Nov 08, 2022 | 20.80 | 21.04 | 20.51 | 20.84 | 20.84 | 1,821,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |