Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 13.29 | 13.80 | 13.22 | 13.45 | 13.45 | 2,611,974 |
Mar 28, 2023 | 13.05 | 13.30 | 12.72 | 12.99 | 12.99 | 4,036,700 |
Mar 27, 2023 | 13.32 | 13.33 | 12.84 | 13.13 | 13.13 | 3,751,300 |
Mar 24, 2023 | 13.40 | 13.58 | 12.85 | 12.94 | 12.94 | 6,995,300 |
Mar 23, 2023 | 14.36 | 14.78 | 13.10 | 13.58 | 13.58 | 7,572,500 |
Mar 22, 2023 | 15.32 | 15.69 | 14.10 | 14.11 | 14.11 | 5,516,900 |
Mar 21, 2023 | 14.60 | 15.53 | 14.32 | 15.21 | 15.21 | 4,845,400 |
Mar 20, 2023 | 15.16 | 15.21 | 13.92 | 14.17 | 14.17 | 5,252,100 |
Mar 17, 2023 | 15.74 | 16.04 | 14.93 | 15.23 | 15.23 | 3,561,400 |
Mar 16, 2023 | 14.86 | 15.81 | 14.52 | 15.80 | 15.80 | 5,882,700 |
Mar 15, 2023 | 14.16 | 15.36 | 14.02 | 15.17 | 15.17 | 7,599,200 |
Mar 14, 2023 | 16.08 | 16.33 | 14.33 | 14.63 | 14.63 | 6,253,600 |
Mar 13, 2023 | 15.18 | 15.76 | 14.32 | 15.27 | 15.27 | 5,206,900 |
Mar 10, 2023 | 15.95 | 16.01 | 15.01 | 15.51 | 15.51 | 5,656,100 |
Mar 09, 2023 | 17.34 | 17.56 | 16.20 | 16.22 | 16.22 | 5,317,300 |
Mar 08, 2023 | 17.50 | 17.84 | 17.05 | 17.62 | 17.62 | 2,953,600 |
Mar 07, 2023 | 18.15 | 18.89 | 17.34 | 17.39 | 17.39 | 4,416,900 |
Mar 06, 2023 | 19.19 | 19.90 | 18.57 | 18.60 | 18.60 | 4,486,100 |
Mar 03, 2023 | 18.00 | 19.09 | 17.73 | 18.82 | 18.82 | 4,787,100 |
Mar 02, 2023 | 17.47 | 17.74 | 16.51 | 17.67 | 17.67 | 5,783,200 |
Mar 01, 2023 | 18.67 | 18.74 | 17.62 | 17.93 | 17.93 | 3,828,800 |
Feb 28, 2023 | 18.06 | 19.38 | 18.06 | 18.51 | 18.51 | 5,325,600 |
Feb 27, 2023 | 18.23 | 18.33 | 17.48 | 18.25 | 18.25 | 3,744,700 |
Feb 24, 2023 | 17.95 | 18.42 | 17.62 | 18.04 | 18.04 | 3,767,100 |
Feb 23, 2023 | 19.02 | 19.17 | 17.58 | 18.52 | 18.52 | 4,389,700 |
Feb 22, 2023 | 18.47 | 20.31 | 18.01 | 18.57 | 18.57 | 7,294,800 |
Feb 21, 2023 | 17.74 | 18.58 | 17.46 | 18.55 | 18.55 | 4,071,300 |
Feb 17, 2023 | 18.55 | 19.29 | 17.70 | 18.32 | 18.32 | 6,788,900 |
Feb 16, 2023 | 20.27 | 20.74 | 18.82 | 18.93 | 18.93 | 9,925,700 |
Feb 15, 2023 | 18.51 | 21.97 | 18.20 | 21.59 | 21.59 | 29,305,400 |
Feb 14, 2023 | 15.75 | 17.30 | 15.28 | 16.85 | 16.85 | 14,872,800 |
Feb 13, 2023 | 16.21 | 16.25 | 15.48 | 16.09 | 16.09 | 5,915,500 |
Feb 10, 2023 | 16.40 | 16.65 | 15.75 | 16.31 | 16.31 | 5,916,200 |
Feb 09, 2023 | 18.03 | 18.45 | 16.50 | 16.53 | 16.53 | 9,719,100 |
Feb 08, 2023 | 20.48 | 21.30 | 18.94 | 18.96 | 18.96 | 6,310,900 |
Feb 07, 2023 | 21.04 | 21.18 | 19.43 | 20.50 | 20.50 | 6,083,800 |
Feb 06, 2023 | 21.36 | 21.85 | 20.40 | 21.04 | 21.04 | 5,186,600 |
Feb 03, 2023 | 21.64 | 24.18 | 21.55 | 22.10 | 22.10 | 8,204,300 |
Feb 02, 2023 | 21.50 | 26.35 | 21.50 | 23.85 | 23.85 | 17,585,000 |
Feb 01, 2023 | 18.36 | 20.43 | 18.34 | 20.20 | 20.20 | 7,432,300 |
Jan 31, 2023 | 20.40 | 20.70 | 17.61 | 18.68 | 18.68 | 11,031,200 |
Jan 30, 2023 | 18.82 | 20.35 | 18.30 | 18.76 | 18.76 | 9,936,800 |
Jan 27, 2023 | 17.55 | 19.45 | 17.45 | 19.25 | 19.25 | 9,566,500 |
Jan 26, 2023 | 18.75 | 18.90 | 17.26 | 17.43 | 17.43 | 4,452,900 |
Jan 25, 2023 | 17.47 | 18.27 | 16.55 | 18.14 | 18.14 | 5,080,600 |
Jan 24, 2023 | 18.19 | 19.55 | 17.84 | 17.99 | 17.99 | 6,882,500 |
Jan 23, 2023 | 17.64 | 18.76 | 17.05 | 18.57 | 18.57 | 7,488,400 |
Jan 20, 2023 | 15.63 | 17.50 | 15.63 | 17.29 | 17.29 | 6,926,700 |
Jan 19, 2023 | 15.93 | 16.02 | 15.15 | 15.57 | 15.57 | 5,773,100 |
Jan 18, 2023 | 17.78 | 18.19 | 16.39 | 16.48 | 16.48 | 6,094,700 |
Jan 17, 2023 | 17.02 | 18.33 | 16.63 | 17.29 | 17.29 | 5,803,100 |
Jan 13, 2023 | 16.43 | 18.10 | 16.15 | 16.99 | 16.99 | 8,868,900 |
Jan 12, 2023 | 15.55 | 17.51 | 14.97 | 17.21 | 17.21 | 8,588,100 |
Jan 11, 2023 | 14.36 | 15.83 | 14.19 | 15.40 | 15.40 | 7,671,700 |
Jan 10, 2023 | 13.35 | 14.30 | 13.22 | 14.21 | 14.21 | 2,618,300 |
Jan 09, 2023 | 13.48 | 14.09 | 13.37 | 13.48 | 13.48 | 3,406,500 |
Jan 06, 2023 | 12.97 | 13.55 | 12.86 | 13.09 | 13.09 | 3,697,900 |
Jan 05, 2023 | 13.54 | 13.60 | 12.95 | 13.00 | 13.00 | 3,837,100 |
Jan 04, 2023 | 13.12 | 14.50 | 13.02 | 13.87 | 13.87 | 5,289,000 |
Jan 03, 2023 | 13.58 | 13.80 | 12.53 | 12.89 | 12.89 | 3,752,300 |
Dec 30, 2022 | 12.72 | 13.27 | 12.63 | 13.22 | 13.22 | 3,280,700 |
Dec 29, 2022 | 12.47 | 13.19 | 12.24 | 13.16 | 13.16 | 4,808,900 |
Dec 28, 2022 | 12.25 | 12.56 | 12.01 | 12.25 | 12.25 | 3,332,400 |
Dec 27, 2022 | 12.99 | 13.03 | 12.23 | 12.40 | 12.40 | 3,750,700 |
Dec 23, 2022 | 13.27 | 13.42 | 12.89 | 13.20 | 13.20 | 2,362,800 |
Dec 22, 2022 | 13.64 | 13.73 | 12.88 | 13.32 | 13.32 | 4,094,000 |
Dec 21, 2022 | 14.40 | 14.60 | 13.91 | 14.03 | 14.03 | 3,620,100 |
Dec 20, 2022 | 14.38 | 15.06 | 14.19 | 14.40 | 14.40 | 2,798,300 |
Dec 19, 2022 | 15.38 | 15.38 | 14.32 | 14.55 | 14.55 | 3,705,500 |
Dec 16, 2022 | 15.57 | 15.97 | 14.97 | 15.34 | 15.34 | 4,674,800 |
Dec 15, 2022 | 16.34 | 16.57 | 15.70 | 15.86 | 15.86 | 3,952,100 |
Dec 14, 2022 | 16.95 | 17.54 | 16.68 | 16.82 | 16.82 | 4,417,600 |
Dec 13, 2022 | 18.91 | 19.12 | 16.66 | 17.08 | 17.08 | 5,865,700 |
Dec 12, 2022 | 17.25 | 17.64 | 16.81 | 17.36 | 17.36 | 3,554,300 |
Dec 09, 2022 | 17.00 | 17.51 | 16.62 | 17.08 | 17.08 | 2,515,500 |
Dec 08, 2022 | 17.08 | 17.67 | 16.41 | 17.15 | 17.15 | 2,983,200 |
Dec 07, 2022 | 17.00 | 17.22 | 16.45 | 16.86 | 16.86 | 2,177,900 |
Dec 06, 2022 | 17.40 | 17.48 | 16.42 | 17.13 | 17.13 | 4,713,100 |
Dec 05, 2022 | 18.74 | 18.89 | 17.31 | 17.32 | 17.32 | 4,167,900 |
Dec 02, 2022 | 18.70 | 19.10 | 18.35 | 18.67 | 18.67 | 3,484,200 |
Dec 01, 2022 | 20.00 | 20.09 | 18.70 | 19.04 | 19.04 | 4,596,600 |
Nov 30, 2022 | 18.80 | 19.55 | 17.73 | 19.55 | 19.55 | 6,487,300 |
Nov 29, 2022 | 18.44 | 19.88 | 18.31 | 18.60 | 18.60 | 4,026,900 |
Nov 28, 2022 | 18.11 | 19.15 | 17.77 | 18.27 | 18.27 | 3,302,000 |
Nov 25, 2022 | 18.00 | 20.00 | 17.82 | 18.52 | 18.52 | 1,376,200 |
Nov 23, 2022 | 18.21 | 18.59 | 17.97 | 18.28 | 18.28 | 2,937,800 |
Nov 22, 2022 | 18.71 | 19.00 | 17.80 | 18.10 | 18.10 | 4,279,200 |
Nov 21, 2022 | 18.63 | 19.40 | 18.08 | 18.56 | 18.56 | 3,991,200 |
Nov 18, 2022 | 20.00 | 20.18 | 18.68 | 19.21 | 19.21 | 3,859,800 |
Nov 17, 2022 | 19.49 | 19.65 | 18.83 | 19.46 | 19.46 | 4,322,400 |
Nov 16, 2022 | 20.90 | 21.25 | 19.34 | 20.20 | 20.20 | 6,426,800 |
Nov 15, 2022 | 21.39 | 23.49 | 21.02 | 21.64 | 21.64 | 8,714,300 |
Nov 14, 2022 | 22.01 | 22.54 | 20.34 | 20.56 | 20.56 | 6,262,200 |
Nov 11, 2022 | 21.01 | 23.24 | 20.87 | 22.54 | 22.54 | 6,042,500 |
Nov 10, 2022 | 18.52 | 21.89 | 18.16 | 21.70 | 21.70 | 12,070,000 |
Nov 09, 2022 | 15.20 | 17.44 | 14.02 | 17.06 | 17.06 | 17,873,700 |
Nov 08, 2022 | 18.18 | 19.64 | 17.58 | 19.04 | 19.04 | 9,781,800 |
Nov 07, 2022 | 19.52 | 19.70 | 17.93 | 18.62 | 18.62 | 6,298,800 |
Nov 04, 2022 | 20.49 | 20.70 | 18.81 | 19.37 | 19.37 | 6,316,100 |
Nov 03, 2022 | 20.25 | 20.70 | 19.52 | 19.77 | 19.77 | 6,407,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |