Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 17.48 | 17.71 | 17.41 | 17.66 | 17.66 | 1,910,368 |
Mar 23, 2023 | 17.87 | 18.11 | 17.65 | 17.75 | 17.75 | 3,625,400 |
Mar 22, 2023 | 18.06 | 18.15 | 17.81 | 17.81 | 17.81 | 3,275,800 |
Mar 21, 2023 | 18.25 | 18.33 | 17.97 | 18.00 | 18.00 | 3,985,300 |
Mar 20, 2023 | 17.63 | 17.93 | 17.58 | 17.87 | 17.87 | 5,144,600 |
Mar 17, 2023 | 17.72 | 17.88 | 17.39 | 17.53 | 17.53 | 5,625,900 |
Mar 16, 2023 | 17.96 | 18.20 | 17.66 | 18.01 | 18.01 | 8,920,200 |
Mar 15, 2023 | 18.16 | 18.21 | 17.75 | 18.08 | 18.08 | 7,036,200 |
Mar 14, 2023 | 18.85 | 18.99 | 18.66 | 18.80 | 18.80 | 3,785,700 |
Mar 13, 2023 | 18.33 | 18.65 | 18.20 | 18.45 | 18.45 | 6,580,100 |
Mar 10, 2023 | 18.99 | 19.11 | 18.65 | 18.75 | 18.75 | 5,056,700 |
Mar 09, 2023 | 19.55 | 19.58 | 19.04 | 19.12 | 19.12 | 3,687,200 |
Mar 08, 2023 | 19.69 | 19.84 | 19.53 | 19.64 | 19.64 | 2,098,600 |
Mar 07, 2023 | 20.01 | 20.08 | 19.57 | 19.70 | 19.70 | 3,284,300 |
Mar 06, 2023 | 20.14 | 20.20 | 20.02 | 20.05 | 20.05 | 2,486,400 |
Mar 03, 2023 | 19.95 | 20.25 | 19.92 | 20.17 | 20.17 | 4,235,300 |
Mar 02, 2023 | 20.02 | 20.11 | 19.80 | 19.97 | 19.97 | 3,859,600 |
Mar 01, 2023 | 19.81 | 20.19 | 19.78 | 20.00 | 20.00 | 4,434,900 |
Feb 28, 2023 | 19.55 | 19.85 | 19.52 | 19.76 | 19.76 | 5,271,800 |
Feb 27, 2023 | 19.46 | 19.74 | 19.43 | 19.58 | 19.58 | 4,656,300 |
Feb 24, 2023 | 19.48 | 19.67 | 19.39 | 19.65 | 19.65 | 2,392,500 |
Feb 23, 2023 | 19.91 | 19.98 | 19.59 | 19.73 | 19.73 | 2,625,500 |
Feb 22, 2023 | 19.67 | 19.93 | 19.66 | 19.87 | 19.87 | 4,733,900 |
Feb 21, 2023 | 19.96 | 20.02 | 19.63 | 19.73 | 19.73 | 2,904,500 |
Feb 17, 2023 | 19.95 | 20.22 | 19.80 | 20.10 | 20.10 | 3,093,600 |
Feb 16, 2023 | 19.50 | 20.40 | 19.35 | 20.16 | 20.16 | 3,719,100 |
Feb 15, 2023 | 19.36 | 19.51 | 19.28 | 19.50 | 19.50 | 1,942,800 |
Feb 14, 2023 | 19.55 | 19.70 | 19.44 | 19.54 | 19.54 | 2,584,500 |
Feb 13, 2023 | 19.53 | 19.71 | 19.52 | 19.66 | 19.66 | 2,760,400 |
Feb 10, 2023 | 19.40 | 19.59 | 19.35 | 19.55 | 19.55 | 2,916,600 |
Feb 09, 2023 | 19.58 | 19.78 | 19.39 | 19.43 | 19.43 | 2,955,400 |
Feb 08, 2023 | 19.31 | 19.51 | 19.26 | 19.40 | 19.40 | 2,893,700 |
Feb 07, 2023 | 19.10 | 19.52 | 19.10 | 19.39 | 19.39 | 3,582,100 |
Feb 06, 2023 | 19.36 | 19.47 | 19.16 | 19.22 | 19.22 | 3,450,900 |
Feb 03, 2023 | 19.49 | 19.70 | 19.43 | 19.57 | 19.57 | 3,493,600 |
Feb 02, 2023 | 20.10 | 20.15 | 19.55 | 19.70 | 19.70 | 3,962,800 |
Feb 01, 2023 | 19.70 | 20.06 | 19.58 | 20.04 | 20.04 | 5,295,500 |
Jan 31, 2023 | 19.47 | 19.80 | 19.34 | 19.80 | 19.80 | 3,793,600 |
Jan 30, 2023 | 19.39 | 19.60 | 19.39 | 19.51 | 19.51 | 3,733,000 |
Jan 27, 2023 | 19.81 | 19.89 | 19.63 | 19.65 | 19.65 | 3,971,700 |
Jan 26, 2023 | 19.54 | 19.93 | 19.51 | 19.93 | 19.93 | 4,392,200 |
Jan 25, 2023 | 19.16 | 19.47 | 19.10 | 19.45 | 19.45 | 3,890,900 |
Jan 24, 2023 | 19.10 | 19.30 | 18.99 | 19.24 | 19.24 | 2,059,600 |
Jan 23, 2023 | 19.05 | 19.15 | 18.97 | 19.12 | 19.12 | 2,229,200 |
Jan 20, 2023 | 18.71 | 19.07 | 18.62 | 19.06 | 19.06 | 2,521,700 |
Jan 19, 2023 | 18.62 | 18.74 | 18.56 | 18.66 | 18.66 | 2,318,000 |
Jan 18, 2023 | 19.02 | 19.13 | 18.68 | 18.69 | 18.69 | 2,295,000 |
Jan 17, 2023 | 18.94 | 19.06 | 18.89 | 19.02 | 19.02 | 2,073,200 |
Jan 13, 2023 | 18.76 | 18.96 | 18.72 | 18.95 | 18.95 | 1,740,600 |
Jan 12, 2023 | 18.85 | 19.04 | 18.75 | 18.94 | 18.94 | 2,422,100 |
Jan 11, 2023 | 18.42 | 18.80 | 18.42 | 18.74 | 18.74 | 4,330,600 |
Jan 10, 2023 | 18.39 | 18.52 | 18.34 | 18.43 | 18.43 | 2,052,200 |
Jan 09, 2023 | 18.39 | 18.55 | 18.38 | 18.38 | 18.38 | 3,083,300 |
Jan 06, 2023 | 18.15 | 18.40 | 18.05 | 18.34 | 18.34 | 2,150,200 |
Jan 05, 2023 | 18.19 | 18.19 | 17.85 | 17.98 | 17.98 | 1,893,100 |
Jan 04, 2023 | 18.08 | 18.32 | 17.95 | 18.27 | 18.27 | 2,726,500 |
Jan 03, 2023 | 17.80 | 18.01 | 17.77 | 17.82 | 17.82 | 2,900,900 |
Dec 30, 2022 | 17.83 | 17.97 | 17.75 | 17.84 | 17.84 | 2,084,400 |
Dec 29, 2022 | 17.74 | 17.99 | 17.68 | 17.96 | 17.96 | 2,233,400 |
Dec 28, 2022 | 17.95 | 18.01 | 17.60 | 17.60 | 17.60 | 3,127,400 |
Dec 27, 2022 | 17.84 | 18.00 | 17.84 | 17.95 | 17.95 | 1,951,900 |
Dec 23, 2022 | 17.70 | 17.93 | 17.64 | 17.89 | 17.89 | 2,408,100 |
Dec 22, 2022 | 17.81 | 17.81 | 17.50 | 17.72 | 17.72 | 3,579,600 |
Dec 21, 2022 | 17.72 | 18.05 | 17.71 | 17.96 | 17.96 | 3,475,000 |
Dec 20, 2022 | 17.58 | 17.81 | 17.52 | 17.59 | 17.59 | 5,456,700 |
Dec 19, 2022 | 17.59 | 17.76 | 17.39 | 17.51 | 17.51 | 5,591,700 |
Dec 16, 2022 | 17.36 | 17.57 | 17.30 | 17.49 | 17.49 | 4,669,200 |
Dec 15, 2022 | 17.61 | 17.61 | 17.35 | 17.51 | 17.51 | 4,350,700 |
Dec 14, 2022 | 18.02 | 18.09 | 17.75 | 17.84 | 17.84 | 3,149,200 |
Dec 13, 2022 | 18.10 | 18.25 | 17.95 | 18.01 | 18.01 | 3,232,300 |
Dec 12, 2022 | 17.67 | 17.88 | 17.49 | 17.85 | 17.85 | 3,023,600 |
Dec 09, 2022 | 17.65 | 17.88 | 17.64 | 17.73 | 17.73 | 1,869,100 |
Dec 08, 2022 | 17.91 | 17.94 | 17.63 | 17.72 | 17.72 | 2,531,300 |
Dec 07, 2022 | 17.62 | 17.97 | 17.59 | 17.70 | 17.70 | 2,791,900 |
Dec 06, 2022 | 17.79 | 17.94 | 17.59 | 17.69 | 17.69 | 3,284,500 |
Dec 05, 2022 | 18.08 | 18.19 | 17.77 | 17.81 | 17.81 | 2,905,900 |
Dec 02, 2022 | 17.93 | 18.24 | 17.92 | 18.13 | 18.13 | 2,211,900 |
Dec 01, 2022 | 18.11 | 18.16 | 17.91 | 18.12 | 18.12 | 1,972,600 |
Nov 30, 2022 | 17.75 | 18.07 | 17.52 | 18.03 | 18.03 | 3,842,400 |
Nov 29, 2022 | 17.53 | 17.71 | 17.46 | 17.61 | 17.61 | 2,378,100 |
Nov 28, 2022 | 17.75 | 17.86 | 17.47 | 17.48 | 17.48 | 2,671,400 |
Nov 25, 2022 | 17.94 | 18.04 | 17.80 | 17.95 | 17.95 | 1,157,100 |
Nov 23, 2022 | 17.66 | 17.86 | 17.64 | 17.81 | 17.81 | 1,884,100 |
Nov 22, 2022 | 17.40 | 17.71 | 17.36 | 17.68 | 17.68 | 2,447,000 |
Nov 21, 2022 | 17.28 | 17.37 | 17.07 | 17.29 | 17.29 | 6,185,300 |
Nov 18, 2022 | 17.59 | 17.70 | 17.55 | 17.61 | 17.61 | 11,051,500 |
Nov 17, 2022 | 17.29 | 17.57 | 17.27 | 17.56 | 17.56 | 2,588,000 |
Nov 16, 2022 | 17.58 | 17.61 | 17.41 | 17.48 | 17.48 | 2,661,100 |
Nov 15, 2022 | 17.79 | 17.88 | 17.54 | 17.66 | 17.66 | 3,388,500 |
Nov 14, 2022 | 17.62 | 17.79 | 17.54 | 17.56 | 17.56 | 3,062,400 |
Nov 11, 2022 | 17.38 | 17.89 | 17.38 | 17.73 | 17.73 | 3,368,900 |
Nov 10, 2022 | 17.07 | 17.29 | 16.84 | 17.28 | 17.28 | 3,902,100 |
Nov 09, 2022 | 16.55 | 16.71 | 16.40 | 16.45 | 16.45 | 2,612,800 |
Nov 08, 2022 | 16.59 | 16.87 | 16.56 | 16.75 | 16.75 | 3,641,500 |
Nov 07, 2022 | 16.85 | 16.85 | 16.44 | 16.63 | 16.63 | 3,124,600 |
Nov 04, 2022 | 16.57 | 16.78 | 16.46 | 16.77 | 16.77 | 4,343,100 |
Nov 03, 2022 | 16.17 | 16.19 | 15.95 | 16.06 | 16.06 | 4,317,300 |
Nov 02, 2022 | 16.61 | 16.82 | 16.38 | 16.40 | 16.40 | 4,103,600 |
Nov 01, 2022 | 16.78 | 16.86 | 16.55 | 16.64 | 16.64 | 3,485,900 |
Oct 31, 2022 | 16.52 | 16.64 | 16.43 | 16.55 | 16.55 | 2,632,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |