Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 9.56 | 9.84 | 9.39 | 9.78 | 9.78 | 204,300 |
Mar 28, 2023 | 9.56 | 9.77 | 9.29 | 9.39 | 9.39 | 202,600 |
Mar 27, 2023 | 9.55 | 9.78 | 9.38 | 9.58 | 9.58 | 361,700 |
Mar 24, 2023 | 8.90 | 9.45 | 8.84 | 9.38 | 9.38 | 407,600 |
Mar 23, 2023 | 8.94 | 9.23 | 8.81 | 9.02 | 9.02 | 317,000 |
Mar 22, 2023 | 9.44 | 9.44 | 8.90 | 8.94 | 8.94 | 255,400 |
Mar 21, 2023 | 9.46 | 9.59 | 9.09 | 9.43 | 9.43 | 355,400 |
Mar 20, 2023 | 9.73 | 9.87 | 9.30 | 9.33 | 9.33 | 345,200 |
Mar 17, 2023 | 9.62 | 9.96 | 9.36 | 9.57 | 9.57 | 3,117,600 |
Mar 16, 2023 | 10.15 | 10.20 | 9.74 | 9.78 | 9.78 | 323,300 |
Mar 15, 2023 | 9.61 | 10.46 | 9.35 | 10.14 | 10.14 | 626,700 |
Mar 14, 2023 | 9.34 | 10.01 | 9.06 | 9.56 | 9.56 | 812,600 |
Mar 13, 2023 | 9.40 | 9.43 | 8.76 | 9.06 | 9.06 | 437,700 |
Mar 10, 2023 | 9.76 | 9.85 | 9.40 | 9.56 | 9.56 | 366,700 |
Mar 09, 2023 | 10.50 | 10.50 | 9.78 | 9.86 | 9.86 | 360,500 |
Mar 08, 2023 | 10.56 | 11.11 | 10.32 | 10.44 | 10.44 | 512,200 |
Mar 07, 2023 | 11.30 | 11.30 | 10.50 | 10.65 | 10.65 | 305,700 |
Mar 06, 2023 | 11.55 | 11.94 | 10.87 | 11.24 | 11.24 | 494,300 |
Mar 03, 2023 | 12.06 | 12.30 | 11.87 | 12.14 | 12.14 | 186,200 |
Mar 02, 2023 | 12.09 | 12.25 | 11.74 | 11.98 | 11.98 | 158,600 |
Mar 01, 2023 | 12.63 | 12.80 | 12.07 | 12.18 | 12.18 | 171,500 |
Feb 28, 2023 | 13.02 | 13.13 | 12.70 | 12.72 | 12.72 | 173,700 |
Feb 27, 2023 | 13.60 | 13.73 | 13.02 | 13.15 | 13.15 | 126,900 |
Feb 24, 2023 | 14.00 | 14.03 | 13.46 | 13.50 | 13.50 | 107,200 |
Feb 23, 2023 | 14.26 | 14.50 | 14.03 | 14.14 | 14.14 | 119,300 |
Feb 22, 2023 | 14.85 | 14.97 | 14.22 | 14.29 | 14.29 | 149,200 |
Feb 21, 2023 | 16.22 | 16.25 | 14.55 | 14.81 | 14.81 | 370,800 |
Feb 17, 2023 | 20.00 | 21.00 | 16.30 | 16.38 | 16.38 | 567,600 |
Feb 16, 2023 | 23.99 | 24.88 | 23.93 | 24.45 | 24.45 | 38,000 |
Feb 15, 2023 | 24.34 | 24.59 | 24.16 | 24.37 | 24.37 | 40,500 |
Feb 14, 2023 | 24.94 | 24.94 | 24.12 | 24.30 | 24.30 | 31,400 |
Feb 13, 2023 | 24.32 | 24.96 | 24.14 | 24.94 | 24.94 | 18,600 |
Feb 10, 2023 | 24.08 | 24.94 | 23.87 | 24.31 | 24.31 | 32,200 |
Feb 09, 2023 | 25.06 | 25.24 | 24.29 | 24.38 | 24.38 | 43,400 |
Feb 08, 2023 | 25.27 | 25.37 | 24.68 | 24.77 | 24.77 | 29,300 |
Feb 07, 2023 | 24.75 | 25.77 | 24.74 | 25.55 | 25.55 | 35,800 |
Feb 06, 2023 | 25.00 | 25.23 | 24.71 | 24.79 | 24.79 | 35,800 |
Feb 03, 2023 | 25.32 | 25.61 | 24.87 | 25.29 | 25.29 | 54,400 |
Feb 02, 2023 | 24.90 | 25.91 | 24.84 | 25.63 | 25.63 | 29,500 |
Feb 01, 2023 | 23.23 | 24.75 | 23.23 | 24.50 | 24.50 | 64,000 |
Jan 31, 2023 | 22.45 | 23.55 | 22.45 | 23.43 | 23.43 | 33,700 |
Jan 30, 2023 | 22.60 | 23.08 | 22.43 | 22.48 | 22.48 | 22,400 |
Jan 27, 2023 | 22.25 | 22.90 | 22.23 | 22.71 | 22.71 | 52,400 |
Jan 26, 2023 | 22.72 | 22.91 | 22.17 | 22.47 | 22.47 | 39,200 |
Jan 25, 2023 | 22.15 | 22.92 | 22.11 | 22.59 | 22.59 | 16,500 |
Jan 24, 2023 | 22.56 | 22.72 | 22.22 | 22.37 | 22.37 | 20,600 |
Jan 23, 2023 | 22.46 | 22.91 | 22.28 | 22.55 | 22.55 | 29,700 |
Jan 20, 2023 | 22.25 | 22.99 | 21.85 | 22.37 | 22.37 | 29,700 |
Jan 19, 2023 | 22.20 | 22.40 | 21.94 | 22.10 | 22.10 | 22,200 |
Jan 18, 2023 | 22.67 | 23.06 | 22.30 | 22.37 | 22.37 | 22,200 |
Jan 17, 2023 | 23.54 | 23.62 | 22.62 | 22.62 | 22.62 | 39,100 |
Jan 13, 2023 | 23.70 | 23.92 | 23.51 | 23.68 | 23.68 | 23,700 |
Jan 12, 2023 | 23.79 | 24.25 | 23.66 | 23.78 | 23.78 | 33,900 |
Jan 11, 2023 | 23.63 | 23.99 | 23.20 | 23.78 | 23.78 | 25,200 |
Jan 10, 2023 | 23.29 | 23.80 | 22.99 | 23.72 | 23.72 | 36,100 |
Jan 09, 2023 | 22.89 | 23.58 | 22.85 | 23.36 | 23.36 | 23,200 |
Jan 06, 2023 | 21.69 | 22.49 | 21.56 | 22.36 | 22.36 | 54,500 |
Jan 05, 2023 | 21.00 | 21.59 | 20.93 | 21.37 | 21.37 | 41,200 |
Jan 04, 2023 | 21.11 | 21.49 | 20.99 | 21.07 | 21.07 | 53,100 |
Jan 03, 2023 | 20.93 | 21.40 | 20.80 | 21.16 | 21.16 | 34,800 |
Dec 30, 2022 | 20.75 | 20.90 | 20.62 | 20.81 | 20.81 | 31,700 |
Dec 29, 2022 | 20.32 | 20.96 | 20.32 | 20.81 | 20.81 | 32,100 |
Dec 28, 2022 | 20.75 | 20.95 | 19.96 | 20.17 | 20.17 | 32,600 |
Dec 27, 2022 | 20.87 | 21.03 | 19.93 | 20.73 | 20.73 | 26,000 |
Dec 23, 2022 | 20.91 | 21.00 | 20.75 | 20.88 | 20.88 | 23,700 |
Dec 22, 2022 | 20.87 | 21.10 | 20.39 | 20.91 | 20.91 | 31,200 |
Dec 21, 2022 | 21.43 | 21.64 | 20.70 | 20.97 | 20.97 | 36,100 |
Dec 20, 2022 | 21.24 | 21.54 | 20.88 | 21.29 | 21.29 | 22,900 |
Dec 19, 2022 | 21.81 | 21.90 | 20.93 | 21.33 | 21.33 | 37,800 |
Dec 16, 2022 | 21.40 | 22.06 | 21.35 | 21.76 | 21.76 | 218,200 |
Dec 15, 2022 | 22.57 | 22.57 | 21.34 | 21.75 | 21.75 | 45,800 |
Dec 14, 2022 | 23.03 | 23.79 | 22.39 | 22.97 | 22.97 | 26,400 |
Dec 13, 2022 | 22.83 | 23.49 | 22.83 | 23.00 | 23.00 | 58,200 |
Dec 12, 2022 | 22.16 | 23.29 | 21.75 | 22.24 | 22.24 | 64,500 |
Dec 09, 2022 | 21.80 | 22.49 | 21.31 | 22.21 | 22.21 | 43,300 |
Dec 08, 2022 | 21.94 | 22.13 | 21.32 | 21.97 | 21.97 | 44,100 |
Dec 07, 2022 | 22.50 | 22.50 | 21.53 | 21.98 | 21.98 | 45,300 |
Dec 06, 2022 | 22.97 | 22.97 | 21.89 | 22.52 | 22.52 | 73,200 |
Dec 05, 2022 | 23.01 | 23.26 | 22.51 | 22.94 | 22.94 | 59,000 |
Dec 02, 2022 | 23.24 | 23.52 | 22.28 | 23.01 | 23.01 | 48,000 |
Dec 01, 2022 | 22.13 | 24.06 | 22.08 | 23.44 | 23.44 | 70,900 |
Nov 30, 2022 | 22.00 | 22.31 | 21.41 | 21.87 | 21.87 | 294,000 |
Nov 29, 2022 | 22.02 | 22.49 | 21.83 | 22.12 | 22.12 | 38,100 |
Nov 28, 2022 | 22.18 | 22.75 | 21.54 | 22.18 | 22.18 | 41,900 |
Nov 25, 2022 | 22.12 | 22.66 | 21.51 | 22.48 | 22.48 | 15,400 |
Nov 23, 2022 | 21.94 | 22.54 | 21.71 | 21.97 | 21.97 | 47,000 |
Nov 22, 2022 | 22.31 | 22.50 | 21.16 | 21.96 | 21.96 | 57,800 |
Nov 21, 2022 | 21.90 | 22.19 | 21.30 | 22.06 | 22.06 | 101,300 |
Nov 18, 2022 | 22.86 | 22.92 | 21.63 | 22.11 | 22.11 | 65,700 |
Nov 17, 2022 | 21.67 | 23.37 | 21.31 | 22.50 | 22.50 | 39,600 |
Nov 16, 2022 | 22.65 | 22.65 | 21.62 | 22.05 | 22.05 | 43,400 |
Nov 15, 2022 | 22.13 | 23.02 | 22.10 | 22.90 | 22.90 | 41,000 |
Nov 14, 2022 | 22.10 | 22.16 | 21.43 | 21.89 | 21.89 | 45,700 |
Nov 11, 2022 | 21.83 | 22.33 | 21.45 | 22.24 | 22.24 | 57,000 |
Nov 10, 2022 | 21.69 | 22.56 | 21.60 | 21.93 | 21.93 | 44,500 |
Nov 09, 2022 | 21.59 | 21.81 | 20.86 | 21.27 | 21.27 | 38,300 |
Nov 08, 2022 | 22.13 | 22.56 | 21.47 | 21.87 | 21.87 | 34,100 |
Nov 07, 2022 | 22.12 | 22.43 | 21.50 | 22.17 | 22.17 | 30,800 |
Nov 04, 2022 | 22.19 | 22.32 | 21.02 | 22.30 | 22.30 | 43,400 |
Nov 03, 2022 | 20.38 | 20.81 | 20.20 | 20.42 | 20.42 | 27,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |