Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 10.93 | 11.03 | 10.79 | 11.01 | 11.01 | 3,607,649 |
Jun 02, 2023 | 10.52 | 11.09 | 10.48 | 11.05 | 11.05 | 7,435,500 |
Jun 01, 2023 | 10.11 | 10.31 | 10.05 | 10.29 | 10.29 | 5,619,900 |
May 31, 2023 | 10.67 | 10.75 | 10.13 | 10.17 | 10.17 | 6,262,700 |
May 30, 2023 | 10.82 | 10.95 | 10.56 | 10.83 | 10.83 | 7,936,000 |
May 26, 2023 | 10.75 | 10.88 | 10.36 | 10.75 | 10.75 | 9,031,800 |
May 25, 2023 | 10.09 | 10.93 | 9.95 | 10.63 | 10.63 | 18,992,100 |
May 24, 2023 | 12.40 | 12.46 | 11.74 | 12.07 | 12.07 | 11,011,200 |
May 23, 2023 | 11.67 | 11.81 | 11.52 | 11.55 | 11.55 | 7,036,900 |
May 22, 2023 | 12.22 | 12.36 | 11.71 | 11.78 | 11.78 | 8,491,200 |
May 19, 2023 | 13.21 | 13.23 | 12.16 | 12.16 | 12.16 | 7,933,400 |
May 18, 2023 | 12.97 | 13.40 | 12.92 | 13.39 | 13.39 | 5,630,900 |
May 17, 2023 | 12.78 | 13.08 | 12.56 | 12.95 | 12.95 | 3,970,900 |
May 16, 2023 | 12.79 | 12.88 | 12.62 | 12.67 | 12.67 | 4,827,900 |
May 15, 2023 | 13.01 | 13.06 | 12.76 | 12.92 | 12.92 | 2,496,500 |
May 12, 2023 | 13.11 | 13.11 | 12.89 | 12.98 | 12.98 | 1,872,800 |
May 11, 2023 | 12.96 | 13.14 | 12.84 | 13.06 | 13.06 | 2,253,000 |
May 10, 2023 | 13.37 | 13.37 | 12.89 | 12.94 | 12.94 | 4,669,400 |
May 09, 2023 | 13.13 | 13.27 | 12.92 | 13.11 | 13.11 | 4,055,200 |
May 08, 2023 | 13.38 | 13.64 | 13.22 | 13.46 | 13.46 | 5,254,800 |
May 05, 2023 | 12.80 | 13.36 | 12.79 | 13.27 | 13.27 | 3,720,500 |
May 04, 2023 | 12.56 | 12.66 | 12.41 | 12.55 | 12.55 | 2,079,100 |
May 03, 2023 | 12.65 | 13.11 | 12.61 | 12.73 | 12.73 | 3,693,500 |
May 02, 2023 | 13.06 | 13.11 | 12.50 | 12.77 | 12.77 | 3,851,800 |
May 01, 2023 | 13.41 | 13.51 | 13.18 | 13.22 | 13.22 | 3,305,000 |
Apr 28, 2023 | 13.39 | 13.65 | 13.35 | 13.39 | 13.39 | 2,839,300 |
Apr 27, 2023 | 13.27 | 13.55 | 13.13 | 13.49 | 13.49 | 2,323,800 |
Apr 26, 2023 | 12.84 | 13.20 | 12.80 | 13.18 | 13.18 | 1,799,000 |
Apr 25, 2023 | 13.53 | 13.60 | 12.92 | 12.93 | 12.93 | 2,630,400 |
Apr 24, 2023 | 13.44 | 13.74 | 13.38 | 13.73 | 13.73 | 2,993,100 |
Apr 21, 2023 | 13.48 | 13.54 | 13.27 | 13.48 | 13.48 | 2,637,600 |
Apr 20, 2023 | 13.57 | 13.70 | 13.23 | 13.48 | 13.48 | 2,410,200 |
Apr 19, 2023 | 13.45 | 13.70 | 13.36 | 13.69 | 13.69 | 2,384,800 |
Apr 18, 2023 | 13.80 | 13.88 | 13.46 | 13.56 | 13.56 | 2,780,600 |
Apr 17, 2023 | 13.56 | 13.78 | 13.52 | 13.74 | 13.74 | 3,546,300 |
Apr 14, 2023 | 13.34 | 13.91 | 13.26 | 13.63 | 13.63 | 5,158,600 |
Apr 13, 2023 | 13.38 | 13.46 | 13.13 | 13.21 | 13.21 | 3,969,000 |
Apr 12, 2023 | 14.37 | 14.48 | 13.31 | 13.41 | 13.41 | 5,229,400 |
Apr 11, 2023 | 14.17 | 14.41 | 14.17 | 14.33 | 14.33 | 3,381,200 |
Apr 10, 2023 | 13.56 | 14.27 | 13.56 | 14.01 | 14.01 | 3,303,400 |
Apr 06, 2023 | 13.62 | 13.84 | 13.39 | 13.62 | 13.62 | 3,886,600 |
Apr 05, 2023 | 13.48 | 13.79 | 13.39 | 13.74 | 13.74 | 4,551,500 |
Apr 05, 2023 | 0.1 Dividend | |||||
Apr 04, 2023 | 13.68 | 13.78 | 13.57 | 13.69 | 13.59 | 3,211,800 |
Apr 03, 2023 | 13.48 | 13.72 | 13.37 | 13.54 | 13.44 | 3,651,800 |
Mar 31, 2023 | 13.33 | 13.44 | 13.18 | 13.44 | 13.34 | 3,314,900 |
Mar 30, 2023 | 13.38 | 13.44 | 13.16 | 13.17 | 13.07 | 2,344,300 |
Mar 29, 2023 | 13.16 | 13.28 | 12.84 | 13.13 | 13.03 | 3,828,300 |
Mar 28, 2023 | 13.09 | 13.32 | 13.02 | 13.11 | 13.01 | 2,554,900 |
Mar 27, 2023 | 13.11 | 13.18 | 12.77 | 12.99 | 12.90 | 4,229,400 |
Mar 24, 2023 | 12.51 | 13.03 | 12.45 | 12.93 | 12.84 | 3,072,500 |
Mar 23, 2023 | 13.00 | 13.17 | 12.53 | 12.67 | 12.58 | 2,869,500 |
Mar 22, 2023 | 13.17 | 13.24 | 12.85 | 12.86 | 12.77 | 4,156,700 |
Mar 21, 2023 | 13.29 | 13.39 | 13.00 | 13.09 | 12.99 | 2,448,500 |
Mar 20, 2023 | 13.01 | 13.25 | 12.81 | 13.01 | 12.91 | 3,778,000 |
Mar 17, 2023 | 13.32 | 13.38 | 12.79 | 12.80 | 12.71 | 6,875,800 |
Mar 16, 2023 | 13.08 | 13.46 | 12.98 | 13.39 | 13.29 | 2,867,900 |
Mar 15, 2023 | 12.85 | 13.40 | 12.84 | 13.30 | 13.20 | 4,745,000 |
Mar 14, 2023 | 13.17 | 13.49 | 13.06 | 13.24 | 13.14 | 4,424,400 |
Mar 13, 2023 | 12.98 | 13.01 | 12.48 | 12.78 | 12.69 | 4,334,200 |
Mar 10, 2023 | 13.54 | 13.67 | 13.12 | 13.32 | 13.22 | 3,819,300 |
Mar 09, 2023 | 13.96 | 14.17 | 13.74 | 13.74 | 13.64 | 5,153,800 |
Mar 08, 2023 | 13.69 | 14.12 | 13.66 | 14.06 | 13.96 | 5,239,500 |
Mar 07, 2023 | 13.67 | 13.84 | 13.49 | 13.68 | 13.58 | 3,498,900 |
Mar 06, 2023 | 14.09 | 14.28 | 13.42 | 13.58 | 13.48 | 4,877,500 |
Mar 03, 2023 | 14.37 | 14.49 | 13.79 | 14.12 | 14.02 | 6,815,800 |
Mar 02, 2023 | 14.33 | 15.00 | 14.12 | 14.30 | 14.20 | 11,389,500 |
Mar 01, 2023 | 14.29 | 14.41 | 13.99 | 14.13 | 14.03 | 4,884,500 |
Feb 28, 2023 | 14.58 | 14.66 | 14.25 | 14.37 | 14.27 | 4,069,400 |
Feb 27, 2023 | 14.90 | 14.93 | 14.53 | 14.60 | 14.49 | 3,296,400 |
Feb 24, 2023 | 14.58 | 14.69 | 14.37 | 14.63 | 14.52 | 2,298,600 |
Feb 23, 2023 | 14.81 | 14.94 | 14.47 | 14.80 | 14.69 | 2,718,900 |
Feb 22, 2023 | 14.73 | 15.00 | 14.58 | 14.76 | 14.65 | 2,885,200 |
Feb 21, 2023 | 15.55 | 15.55 | 14.51 | 14.55 | 14.44 | 3,485,200 |
Feb 17, 2023 | 15.25 | 15.69 | 14.93 | 15.58 | 15.47 | 3,537,200 |
Feb 16, 2023 | 15.31 | 15.74 | 15.06 | 15.23 | 15.12 | 5,705,100 |
Feb 15, 2023 | 15.32 | 15.75 | 15.01 | 15.56 | 15.45 | 4,020,600 |
Feb 14, 2023 | 15.87 | 16.12 | 15.68 | 16.03 | 15.91 | 2,074,500 |
Feb 13, 2023 | 15.58 | 16.08 | 15.43 | 16.02 | 15.90 | 2,212,000 |
Feb 10, 2023 | 15.36 | 15.79 | 15.26 | 15.58 | 15.47 | 2,324,600 |
Feb 09, 2023 | 15.92 | 16.18 | 15.53 | 15.54 | 15.43 | 2,489,100 |
Feb 08, 2023 | 15.96 | 16.05 | 15.51 | 15.67 | 15.56 | 2,819,200 |
Feb 07, 2023 | 15.82 | 16.31 | 15.71 | 16.26 | 16.14 | 2,642,700 |
Feb 06, 2023 | 16.31 | 16.51 | 15.92 | 16.01 | 15.89 | 3,539,400 |
Feb 03, 2023 | 16.85 | 16.99 | 16.45 | 16.50 | 16.38 | 3,039,100 |
Feb 02, 2023 | 16.70 | 17.09 | 16.70 | 17.04 | 16.92 | 5,752,200 |
Feb 01, 2023 | 16.08 | 16.70 | 15.99 | 16.51 | 16.39 | 3,325,000 |
Jan 31, 2023 | 15.72 | 16.16 | 15.64 | 16.14 | 16.02 | 3,650,700 |
Jan 30, 2023 | 15.56 | 15.77 | 15.43 | 15.59 | 15.48 | 3,407,000 |
Jan 27, 2023 | 15.80 | 15.92 | 15.60 | 15.66 | 15.55 | 2,495,000 |
Jan 26, 2023 | 15.89 | 16.10 | 15.46 | 15.86 | 15.74 | 2,022,500 |
Jan 25, 2023 | 15.49 | 15.65 | 15.23 | 15.65 | 15.54 | 3,051,700 |
Jan 24, 2023 | 15.72 | 15.78 | 15.46 | 15.66 | 15.55 | 2,145,200 |
Jan 23, 2023 | 15.03 | 15.83 | 14.96 | 15.81 | 15.69 | 4,126,600 |
Jan 20, 2023 | 14.66 | 15.01 | 14.48 | 14.91 | 14.80 | 2,042,800 |
Jan 19, 2023 | 14.99 | 15.04 | 14.67 | 14.70 | 14.59 | 2,850,900 |
Jan 18, 2023 | 15.49 | 15.82 | 15.09 | 15.12 | 15.01 | 2,733,500 |
Jan 17, 2023 | 15.34 | 15.49 | 15.07 | 15.46 | 15.35 | 3,384,200 |
Jan 13, 2023 | 15.62 | 15.78 | 15.26 | 15.41 | 15.30 | 4,963,900 |
Jan 12, 2023 | 15.87 | 15.94 | 15.43 | 15.88 | 15.76 | 4,534,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |