Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 14.41 | 14.54 | 14.28 | 14.35 | 14.35 | 17,057,200 |
May 25, 2023 | 13.88 | 14.39 | 13.80 | 14.38 | 14.38 | 29,719,900 |
May 24, 2023 | 13.98 | 13.98 | 13.55 | 13.80 | 13.80 | 30,501,800 |
May 23, 2023 | 14.35 | 14.64 | 14.07 | 14.07 | 14.07 | 28,899,400 |
May 22, 2023 | 14.92 | 14.98 | 14.10 | 14.38 | 14.38 | 28,517,200 |
May 19, 2023 | 15.07 | 15.09 | 14.63 | 14.82 | 14.82 | 17,870,900 |
May 18, 2023 | 14.91 | 15.08 | 14.80 | 15.05 | 15.05 | 21,604,500 |
May 17, 2023 | 14.40 | 15.01 | 14.37 | 14.91 | 14.91 | 34,905,500 |
May 16, 2023 | 14.21 | 14.45 | 13.97 | 14.20 | 14.20 | 20,303,200 |
May 15, 2023 | 14.04 | 14.32 | 13.92 | 14.28 | 14.28 | 14,994,100 |
May 12, 2023 | 14.19 | 14.20 | 13.87 | 14.02 | 14.02 | 16,707,500 |
May 11, 2023 | 14.26 | 14.29 | 14.02 | 14.07 | 14.07 | 17,049,600 |
May 10, 2023 | 14.67 | 14.70 | 14.05 | 14.34 | 14.34 | 21,469,100 |
May 09, 2023 | 14.38 | 14.56 | 14.21 | 14.47 | 14.47 | 19,682,700 |
May 08, 2023 | 14.34 | 14.66 | 14.23 | 14.36 | 14.36 | 34,586,900 |
May 05, 2023 | 13.73 | 13.95 | 13.63 | 13.87 | 13.87 | 20,608,900 |
May 04, 2023 | 13.79 | 13.89 | 13.35 | 13.51 | 13.51 | 22,983,700 |
May 03, 2023 | 13.79 | 14.04 | 13.68 | 13.79 | 13.79 | 20,844,800 |
May 02, 2023 | 13.83 | 13.87 | 13.52 | 13.77 | 13.77 | 22,469,800 |
May 01, 2023 | 13.60 | 14.03 | 13.52 | 13.89 | 13.89 | 29,101,800 |
Apr 28, 2023 | 12.94 | 13.70 | 12.85 | 13.64 | 13.64 | 45,057,400 |
Apr 27, 2023 | 12.97 | 13.40 | 12.75 | 12.88 | 12.88 | 48,368,000 |
Apr 26, 2023 | 12.90 | 13.08 | 12.65 | 12.74 | 12.74 | 33,435,200 |
Apr 25, 2023 | 13.16 | 13.17 | 12.81 | 12.84 | 12.84 | 33,615,600 |
Apr 24, 2023 | 13.42 | 13.56 | 13.05 | 13.32 | 13.32 | 25,019,800 |
Apr 21, 2023 | 13.31 | 13.42 | 13.16 | 13.40 | 13.40 | 16,548,000 |
Apr 20, 2023 | 13.47 | 13.70 | 13.31 | 13.32 | 13.32 | 24,240,100 |
Apr 19, 2023 | 13.13 | 13.68 | 13.13 | 13.63 | 13.63 | 31,596,500 |
Apr 18, 2023 | 13.20 | 13.30 | 12.97 | 13.29 | 13.29 | 24,684,700 |
Apr 17, 2023 | 12.86 | 13.17 | 12.80 | 13.10 | 13.10 | 26,307,900 |
Apr 14, 2023 | 12.98 | 13.06 | 12.73 | 12.79 | 12.79 | 27,538,600 |
Apr 13, 2023 | 13.15 | 13.18 | 12.77 | 12.95 | 12.95 | 47,388,900 |
Apr 12, 2023 | 13.85 | 13.85 | 12.91 | 13.00 | 13.00 | 96,958,800 |
Apr 11, 2023 | 14.22 | 14.51 | 14.08 | 14.32 | 14.32 | 17,518,200 |
Apr 10, 2023 | 13.98 | 14.17 | 13.91 | 14.15 | 14.15 | 18,832,300 |
Apr 06, 2023 | 13.95 | 14.18 | 13.87 | 14.01 | 14.01 | 14,067,000 |
Apr 05, 2023 | 14.06 | 14.14 | 13.70 | 13.89 | 13.89 | 19,213,300 |
Apr 04, 2023 | 14.55 | 14.55 | 14.02 | 14.16 | 14.16 | 16,124,100 |
Apr 03, 2023 | 14.52 | 14.62 | 14.28 | 14.42 | 14.42 | 14,317,400 |
Mar 31, 2023 | 14.61 | 14.76 | 14.56 | 14.75 | 14.75 | 12,348,700 |
Mar 30, 2023 | 14.56 | 14.70 | 14.46 | 14.47 | 14.47 | 13,673,500 |
Mar 29, 2023 | 14.18 | 14.39 | 14.06 | 14.35 | 14.35 | 15,907,000 |
Mar 28, 2023 | 13.91 | 14.08 | 13.85 | 13.98 | 13.98 | 11,553,000 |
Mar 27, 2023 | 13.96 | 14.06 | 13.71 | 13.94 | 13.94 | 17,126,700 |
Mar 24, 2023 | 13.50 | 13.74 | 13.36 | 13.72 | 13.72 | 19,871,300 |
Mar 23, 2023 | 14.00 | 14.18 | 13.47 | 13.63 | 13.63 | 25,033,400 |
Mar 22, 2023 | 14.36 | 14.43 | 13.79 | 13.82 | 13.82 | 21,378,100 |
Mar 21, 2023 | 14.29 | 14.54 | 14.25 | 14.37 | 14.37 | 17,788,600 |
Mar 20, 2023 | 14.02 | 14.21 | 13.87 | 13.96 | 13.96 | 28,076,200 |
Mar 17, 2023 | 13.95 | 14.17 | 13.67 | 13.98 | 13.98 | 31,268,800 |
Mar 16, 2023 | 13.70 | 14.23 | 13.63 | 14.12 | 14.12 | 24,557,900 |
Mar 15, 2023 | 14.24 | 14.42 | 13.51 | 13.86 | 13.86 | 41,843,700 |
Mar 14, 2023 | 15.05 | 15.32 | 14.49 | 14.66 | 14.66 | 35,258,900 |
Mar 13, 2023 | 15.02 | 15.26 | 14.69 | 14.85 | 14.85 | 32,541,700 |
Mar 10, 2023 | 15.98 | 16.00 | 15.11 | 15.46 | 15.46 | 27,280,200 |
Mar 09, 2023 | 16.55 | 16.80 | 15.85 | 15.88 | 15.88 | 18,505,000 |
Mar 08, 2023 | 16.41 | 16.60 | 16.27 | 16.59 | 16.59 | 11,399,600 |
Mar 07, 2023 | 16.24 | 16.66 | 16.14 | 16.36 | 16.36 | 17,951,300 |
Mar 06, 2023 | 16.47 | 16.55 | 16.10 | 16.12 | 16.12 | 13,504,800 |
Mar 03, 2023 | 16.37 | 16.55 | 16.14 | 16.36 | 16.36 | 14,389,500 |
Mar 02, 2023 | 15.88 | 16.15 | 15.73 | 16.12 | 16.12 | 11,728,300 |
Mar 01, 2023 | 15.93 | 16.05 | 15.75 | 16.03 | 16.03 | 11,730,500 |
Feb 28, 2023 | 15.55 | 16.05 | 15.53 | 15.98 | 15.98 | 15,597,800 |
Feb 27, 2023 | 15.74 | 15.83 | 15.55 | 15.63 | 15.63 | 15,494,300 |
Feb 24, 2023 | 15.51 | 15.67 | 15.36 | 15.56 | 15.56 | 20,471,800 |
Feb 23, 2023 | 15.66 | 16.17 | 15.50 | 15.87 | 15.87 | 25,607,100 |
Feb 22, 2023 | 15.64 | 15.82 | 15.42 | 15.56 | 15.56 | 22,273,800 |
Feb 21, 2023 | 16.06 | 16.20 | 15.52 | 15.69 | 15.69 | 24,449,000 |
Feb 17, 2023 | 16.38 | 16.56 | 16.15 | 16.36 | 16.36 | 21,921,300 |
Feb 16, 2023 | 16.59 | 16.67 | 16.36 | 16.39 | 16.39 | 15,054,700 |
Feb 15, 2023 | 16.64 | 16.84 | 16.58 | 16.80 | 16.80 | 12,457,100 |
Feb 14, 2023 | 16.49 | 16.85 | 16.33 | 16.79 | 16.79 | 17,467,900 |
Feb 13, 2023 | 16.25 | 16.60 | 16.21 | 16.51 | 16.51 | 15,649,900 |
Feb 10, 2023 | 16.41 | 16.43 | 16.14 | 16.28 | 16.28 | 14,210,100 |
Feb 09, 2023 | 17.11 | 17.16 | 16.59 | 16.66 | 16.66 | 17,558,700 |
Feb 08, 2023 | 17.26 | 17.44 | 16.80 | 16.97 | 16.97 | 20,774,200 |
Feb 07, 2023 | 16.92 | 17.03 | 16.54 | 16.96 | 16.96 | 19,053,400 |
Feb 06, 2023 | 16.88 | 17.09 | 16.79 | 16.92 | 16.92 | 19,340,800 |
Feb 03, 2023 | 16.85 | 17.22 | 16.85 | 17.02 | 17.02 | 22,108,200 |
Feb 02, 2023 | 16.73 | 17.32 | 16.72 | 17.06 | 17.06 | 31,552,200 |
Feb 01, 2023 | 16.04 | 16.72 | 15.92 | 16.69 | 16.69 | 26,925,300 |
Jan 31, 2023 | 16.01 | 16.24 | 15.91 | 16.14 | 16.14 | 19,866,900 |
Jan 30, 2023 | 16.29 | 16.60 | 15.91 | 15.96 | 15.96 | 23,586,000 |
Jan 27, 2023 | 16.54 | 16.81 | 16.37 | 16.43 | 16.43 | 26,257,000 |
Jan 26, 2023 | 16.54 | 16.74 | 15.73 | 16.61 | 16.61 | 47,488,900 |
Jan 25, 2023 | 15.97 | 16.48 | 15.90 | 16.26 | 16.26 | 34,131,000 |
Jan 24, 2023 | 16.01 | 16.43 | 15.96 | 16.02 | 16.02 | 21,641,500 |
Jan 23, 2023 | 16.39 | 16.44 | 16.16 | 16.17 | 16.17 | 23,408,500 |
Jan 20, 2023 | 16.37 | 16.54 | 16.14 | 16.34 | 16.34 | 22,487,700 |
Jan 19, 2023 | 16.41 | 16.49 | 16.01 | 16.28 | 16.28 | 32,630,200 |
Jan 18, 2023 | 17.53 | 17.64 | 16.60 | 16.64 | 16.64 | 42,352,600 |
Jan 17, 2023 | 16.90 | 17.12 | 16.74 | 17.08 | 17.08 | 32,875,700 |
Jan 13, 2023 | 16.22 | 17.07 | 16.01 | 17.02 | 17.02 | 50,828,000 |
Jan 12, 2023 | 16.03 | 16.90 | 15.88 | 16.83 | 16.83 | 96,441,800 |
Jan 11, 2023 | 15.09 | 15.50 | 15.05 | 15.34 | 15.34 | 28,664,300 |
Jan 10, 2023 | 14.56 | 15.20 | 14.56 | 15.19 | 15.19 | 31,109,900 |
Jan 09, 2023 | 14.25 | 14.79 | 14.23 | 14.61 | 14.61 | 31,496,900 |
Jan 06, 2023 | 14.01 | 14.25 | 13.92 | 14.18 | 14.18 | 29,546,400 |
Jan 05, 2023 | 13.50 | 14.01 | 13.42 | 13.99 | 13.99 | 27,378,000 |
Jan 04, 2023 | 12.86 | 13.61 | 12.86 | 13.59 | 13.59 | 34,359,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |