Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 16.63 | 16.81 | 15.65 | 16.08 | 16.08 | 3,396,200 |
May 26, 2023 | 16.96 | 17.29 | 16.54 | 16.56 | 16.56 | 1,603,500 |
May 25, 2023 | 16.93 | 16.94 | 16.51 | 16.81 | 16.81 | 1,243,000 |
May 24, 2023 | 16.84 | 17.02 | 16.69 | 16.97 | 16.97 | 1,359,700 |
May 23, 2023 | 16.88 | 17.30 | 16.83 | 17.00 | 17.00 | 1,424,100 |
May 22, 2023 | 16.98 | 17.15 | 16.85 | 16.96 | 16.96 | 1,617,600 |
May 19, 2023 | 17.16 | 17.16 | 16.57 | 16.85 | 16.85 | 1,512,200 |
May 18, 2023 | 17.21 | 17.43 | 16.86 | 17.00 | 17.00 | 1,904,200 |
May 17, 2023 | 16.67 | 17.28 | 16.53 | 17.17 | 17.17 | 2,433,000 |
May 16, 2023 | 16.83 | 16.88 | 16.38 | 16.50 | 16.50 | 1,500,500 |
May 15, 2023 | 16.62 | 17.12 | 16.43 | 16.94 | 16.94 | 2,573,500 |
May 12, 2023 | 16.50 | 16.70 | 16.36 | 16.45 | 16.45 | 1,626,700 |
May 11, 2023 | 16.87 | 16.89 | 16.36 | 16.47 | 16.47 | 2,093,300 |
May 10, 2023 | 17.25 | 17.31 | 16.76 | 17.05 | 17.05 | 2,201,600 |
May 09, 2023 | 16.32 | 17.22 | 16.26 | 16.95 | 16.95 | 3,612,500 |
May 08, 2023 | 16.69 | 17.47 | 16.26 | 16.32 | 16.32 | 4,570,400 |
May 05, 2023 | 16.99 | 17.28 | 15.98 | 16.14 | 16.14 | 5,179,800 |
May 04, 2023 | 16.25 | 16.56 | 16.01 | 16.51 | 16.51 | 3,555,800 |
May 03, 2023 | 16.75 | 17.04 | 16.46 | 16.48 | 16.48 | 1,648,400 |
May 02, 2023 | 16.87 | 17.00 | 16.40 | 16.83 | 16.83 | 2,644,600 |
May 01, 2023 | 16.82 | 17.18 | 16.62 | 17.10 | 17.10 | 2,484,400 |
Apr 28, 2023 | 16.50 | 17.09 | 16.48 | 16.88 | 16.88 | 2,148,200 |
Apr 27, 2023 | 16.00 | 16.61 | 15.87 | 16.60 | 16.60 | 2,098,500 |
Apr 26, 2023 | 16.00 | 16.21 | 15.72 | 15.89 | 15.89 | 1,730,100 |
Apr 25, 2023 | 16.27 | 16.36 | 15.94 | 16.04 | 16.04 | 2,055,800 |
Apr 24, 2023 | 16.45 | 16.56 | 16.18 | 16.47 | 16.47 | 1,783,700 |
Apr 21, 2023 | 16.52 | 16.59 | 16.24 | 16.48 | 16.48 | 2,692,300 |
Apr 20, 2023 | 16.44 | 16.65 | 16.29 | 16.52 | 16.52 | 3,126,600 |
Apr 19, 2023 | 16.57 | 16.63 | 16.30 | 16.57 | 16.57 | 1,142,800 |
Apr 18, 2023 | 16.90 | 16.90 | 16.35 | 16.54 | 16.54 | 1,464,700 |
Apr 17, 2023 | 16.64 | 16.85 | 16.46 | 16.69 | 16.69 | 2,448,300 |
Apr 14, 2023 | 16.62 | 16.70 | 16.13 | 16.28 | 16.28 | 1,469,200 |
Apr 13, 2023 | 16.46 | 16.66 | 16.37 | 16.53 | 16.53 | 1,711,000 |
Apr 12, 2023 | 16.52 | 16.71 | 16.12 | 16.33 | 16.33 | 2,154,600 |
Apr 11, 2023 | 16.34 | 16.71 | 16.11 | 16.28 | 16.28 | 3,237,300 |
Apr 10, 2023 | 15.61 | 16.57 | 15.58 | 16.21 | 16.21 | 6,174,000 |
Apr 06, 2023 | 14.60 | 15.45 | 14.47 | 15.21 | 15.21 | 4,302,000 |
Apr 05, 2023 | 14.49 | 14.58 | 14.30 | 14.35 | 14.35 | 3,088,000 |
Apr 04, 2023 | 14.86 | 14.93 | 14.36 | 14.58 | 14.58 | 1,856,100 |
Apr 03, 2023 | 14.64 | 14.92 | 14.51 | 14.86 | 14.86 | 2,070,800 |
Mar 31, 2023 | 14.69 | 14.93 | 14.63 | 14.79 | 14.79 | 2,926,400 |
Mar 30, 2023 | 14.43 | 14.60 | 14.26 | 14.42 | 14.42 | 1,252,000 |
Mar 29, 2023 | 14.15 | 14.33 | 13.92 | 14.27 | 14.27 | 2,053,100 |
Mar 28, 2023 | 13.75 | 14.11 | 13.64 | 14.03 | 14.03 | 2,560,700 |
Mar 27, 2023 | 13.50 | 13.86 | 13.33 | 13.77 | 13.77 | 2,417,100 |
Mar 24, 2023 | 13.10 | 13.46 | 12.89 | 13.42 | 13.42 | 2,040,100 |
Mar 23, 2023 | 12.73 | 13.89 | 12.61 | 13.24 | 13.24 | 4,464,500 |
Mar 22, 2023 | 13.00 | 13.00 | 12.50 | 12.52 | 12.52 | 1,995,000 |
Mar 21, 2023 | 13.03 | 13.20 | 12.83 | 12.99 | 12.99 | 2,739,100 |
Mar 20, 2023 | 12.40 | 12.98 | 12.26 | 12.90 | 12.90 | 5,616,500 |
Mar 17, 2023 | 12.62 | 12.62 | 12.07 | 12.27 | 12.27 | 4,442,100 |
Mar 16, 2023 | 12.32 | 12.96 | 12.26 | 12.63 | 12.63 | 2,332,900 |
Mar 15, 2023 | 12.49 | 12.74 | 12.32 | 12.61 | 12.61 | 3,041,000 |
Mar 14, 2023 | 13.10 | 13.33 | 12.70 | 12.82 | 12.82 | 2,302,400 |
Mar 13, 2023 | 12.66 | 13.08 | 12.32 | 12.86 | 12.86 | 2,411,700 |
Mar 10, 2023 | 12.80 | 13.12 | 12.45 | 12.85 | 12.85 | 2,436,800 |
Mar 09, 2023 | 13.38 | 13.48 | 12.79 | 12.82 | 12.82 | 3,258,100 |
Mar 08, 2023 | 13.34 | 13.74 | 13.27 | 13.41 | 13.41 | 2,775,400 |
Mar 07, 2023 | 13.53 | 13.56 | 13.26 | 13.31 | 13.31 | 1,474,100 |
Mar 06, 2023 | 13.80 | 13.99 | 13.27 | 13.52 | 13.52 | 2,803,800 |
Mar 03, 2023 | 13.72 | 14.01 | 13.68 | 13.75 | 13.75 | 1,702,700 |
Mar 02, 2023 | 13.22 | 13.79 | 12.87 | 13.77 | 13.77 | 2,000,500 |
Mar 01, 2023 | 13.68 | 13.68 | 13.00 | 13.43 | 13.43 | 3,119,100 |
Feb 28, 2023 | 13.92 | 14.03 | 13.52 | 13.61 | 13.61 | 4,308,000 |
Feb 27, 2023 | 13.61 | 14.05 | 13.51 | 13.94 | 13.94 | 4,598,600 |
Feb 24, 2023 | 12.42 | 13.72 | 12.40 | 13.27 | 13.27 | 4,815,000 |
Feb 23, 2023 | 12.91 | 13.57 | 12.76 | 13.09 | 13.09 | 4,970,800 |
Feb 22, 2023 | 12.58 | 12.99 | 12.54 | 12.77 | 12.77 | 3,686,600 |
Feb 21, 2023 | 11.44 | 12.54 | 11.43 | 12.48 | 12.48 | 4,243,000 |
Feb 17, 2023 | 11.78 | 11.88 | 11.46 | 11.68 | 11.68 | 2,188,100 |
Feb 16, 2023 | 12.15 | 12.20 | 11.76 | 11.81 | 11.81 | 1,951,500 |
Feb 15, 2023 | 11.69 | 12.36 | 11.69 | 12.35 | 12.35 | 2,052,300 |
Feb 14, 2023 | 11.67 | 11.93 | 11.42 | 11.81 | 11.81 | 2,385,500 |
Feb 13, 2023 | 11.70 | 11.91 | 11.53 | 11.81 | 11.81 | 1,611,800 |
Feb 10, 2023 | 12.03 | 12.13 | 11.49 | 11.70 | 11.70 | 2,798,400 |
Feb 09, 2023 | 12.84 | 12.96 | 12.08 | 12.21 | 12.21 | 2,039,100 |
Feb 08, 2023 | 12.68 | 12.77 | 12.36 | 12.58 | 12.58 | 2,539,100 |
Feb 07, 2023 | 12.66 | 12.85 | 12.36 | 12.71 | 12.71 | 1,891,200 |
Feb 06, 2023 | 12.40 | 12.80 | 12.34 | 12.72 | 12.72 | 1,509,900 |
Feb 03, 2023 | 12.67 | 12.94 | 12.45 | 12.59 | 12.59 | 3,063,800 |
Feb 02, 2023 | 12.57 | 13.18 | 12.50 | 12.85 | 12.85 | 5,032,600 |
Feb 01, 2023 | 11.91 | 12.49 | 11.74 | 12.38 | 12.38 | 3,518,100 |
Jan 31, 2023 | 11.23 | 11.95 | 11.20 | 11.94 | 11.94 | 3,715,100 |
Jan 30, 2023 | 11.37 | 11.73 | 11.06 | 11.16 | 11.16 | 2,215,700 |
Jan 27, 2023 | 11.34 | 11.64 | 11.08 | 11.56 | 11.56 | 2,089,200 |
Jan 26, 2023 | 11.65 | 11.81 | 11.40 | 11.47 | 11.47 | 2,311,100 |
Jan 25, 2023 | 11.38 | 11.56 | 11.28 | 11.51 | 11.51 | 2,257,200 |
Jan 24, 2023 | 11.28 | 11.69 | 11.00 | 11.63 | 11.63 | 2,750,800 |
Jan 23, 2023 | 11.14 | 11.38 | 10.99 | 11.19 | 11.19 | 1,986,300 |
Jan 20, 2023 | 10.90 | 11.21 | 10.59 | 11.04 | 11.04 | 3,546,300 |
Jan 19, 2023 | 10.61 | 10.86 | 10.33 | 10.70 | 10.70 | 3,022,000 |
Jan 18, 2023 | 11.17 | 11.22 | 10.59 | 10.72 | 10.72 | 4,332,800 |
Jan 17, 2023 | 10.88 | 11.18 | 10.79 | 11.09 | 11.09 | 3,220,900 |
Jan 13, 2023 | 10.38 | 10.81 | 10.30 | 10.81 | 10.81 | 4,201,200 |
Jan 12, 2023 | 9.99 | 10.57 | 9.81 | 10.49 | 10.49 | 9,733,800 |
Jan 11, 2023 | 9.72 | 9.76 | 9.38 | 9.53 | 9.53 | 4,730,000 |
Jan 10, 2023 | 8.76 | 9.70 | 8.69 | 9.65 | 9.65 | 4,358,300 |
Jan 09, 2023 | 8.50 | 8.95 | 8.47 | 8.79 | 8.79 | 4,812,400 |
Jan 06, 2023 | 8.72 | 8.80 | 8.33 | 8.42 | 8.42 | 5,415,700 |
Jan 05, 2023 | 8.67 | 8.69 | 8.38 | 8.65 | 8.65 | 3,316,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |