Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 16.39 | 17.15 | 16.29 | 16.69 | 16.69 | 2,600,500 |
Jun 05, 2023 | 16.00 | 16.69 | 15.97 | 16.46 | 16.46 | 1,560,200 |
Jun 02, 2023 | 16.71 | 16.85 | 16.09 | 16.49 | 16.49 | 2,624,300 |
Jun 01, 2023 | 15.66 | 16.44 | 15.51 | 16.34 | 16.34 | 2,396,500 |
May 31, 2023 | 15.67 | 16.30 | 15.56 | 16.28 | 16.28 | 3,369,700 |
May 30, 2023 | 15.85 | 16.20 | 15.59 | 15.92 | 15.92 | 3,188,800 |
May 26, 2023 | 14.78 | 15.56 | 14.78 | 15.43 | 15.43 | 2,632,800 |
May 25, 2023 | 15.27 | 15.45 | 14.47 | 14.78 | 14.78 | 2,910,500 |
May 24, 2023 | 14.19 | 14.93 | 13.97 | 14.82 | 14.82 | 2,959,100 |
May 23, 2023 | 13.35 | 15.12 | 13.21 | 14.48 | 14.48 | 5,583,900 |
May 22, 2023 | 12.91 | 13.67 | 12.86 | 13.46 | 13.46 | 2,905,300 |
May 19, 2023 | 13.13 | 13.26 | 12.59 | 12.89 | 12.89 | 2,554,900 |
May 18, 2023 | 13.10 | 13.35 | 12.91 | 13.24 | 13.24 | 2,880,900 |
May 17, 2023 | 12.87 | 13.31 | 12.73 | 13.27 | 13.27 | 2,014,000 |
May 16, 2023 | 13.17 | 13.44 | 12.76 | 12.86 | 12.86 | 2,948,700 |
May 15, 2023 | 13.02 | 13.39 | 12.81 | 13.21 | 13.21 | 2,133,900 |
May 12, 2023 | 13.14 | 13.50 | 12.62 | 12.97 | 12.97 | 1,994,700 |
May 11, 2023 | 12.98 | 13.19 | 12.53 | 13.14 | 13.14 | 2,097,100 |
May 10, 2023 | 12.63 | 13.38 | 12.63 | 13.03 | 13.03 | 3,406,000 |
May 09, 2023 | 12.16 | 12.50 | 12.13 | 12.31 | 12.31 | 1,892,800 |
May 08, 2023 | 12.00 | 12.80 | 11.93 | 12.47 | 12.47 | 4,336,200 |
May 05, 2023 | 12.00 | 12.26 | 11.61 | 11.78 | 11.78 | 4,264,700 |
May 04, 2023 | 13.28 | 13.53 | 11.73 | 11.85 | 11.85 | 6,253,200 |
May 03, 2023 | 14.15 | 14.18 | 13.44 | 13.53 | 13.53 | 6,566,500 |
May 02, 2023 | 14.60 | 14.63 | 14.18 | 14.19 | 14.19 | 2,378,500 |
May 01, 2023 | 14.72 | 14.95 | 14.35 | 14.73 | 14.73 | 2,609,700 |
Apr 28, 2023 | 14.64 | 14.80 | 14.10 | 14.78 | 14.78 | 2,767,900 |
Apr 27, 2023 | 15.19 | 15.36 | 14.69 | 15.10 | 15.10 | 2,173,000 |
Apr 26, 2023 | 15.41 | 15.65 | 14.80 | 14.84 | 14.84 | 2,118,600 |
Apr 25, 2023 | 15.73 | 15.73 | 14.94 | 14.96 | 14.96 | 2,588,200 |
Apr 24, 2023 | 16.57 | 17.11 | 15.45 | 15.96 | 15.96 | 3,324,000 |
Apr 21, 2023 | 16.29 | 16.67 | 15.95 | 16.43 | 16.43 | 2,769,500 |
Apr 20, 2023 | 16.68 | 17.07 | 16.26 | 16.32 | 16.32 | 2,341,900 |
Apr 19, 2023 | 16.34 | 16.61 | 16.14 | 16.43 | 16.43 | 2,011,200 |
Apr 18, 2023 | 16.12 | 16.80 | 16.10 | 16.75 | 16.75 | 3,423,800 |
Apr 17, 2023 | 15.92 | 16.13 | 15.56 | 15.73 | 15.73 | 1,733,900 |
Apr 14, 2023 | 16.23 | 16.52 | 15.73 | 15.93 | 15.93 | 1,617,300 |
Apr 13, 2023 | 16.71 | 17.24 | 16.41 | 16.42 | 16.42 | 2,581,200 |
Apr 12, 2023 | 17.43 | 17.48 | 16.37 | 16.41 | 16.41 | 3,010,500 |
Apr 11, 2023 | 16.27 | 17.00 | 16.24 | 16.89 | 16.89 | 4,947,400 |
Apr 10, 2023 | 15.30 | 15.65 | 15.13 | 15.62 | 15.62 | 1,974,100 |
Apr 06, 2023 | 15.38 | 15.86 | 15.26 | 15.74 | 15.74 | 2,086,800 |
Apr 05, 2023 | 16.95 | 16.95 | 15.36 | 15.64 | 15.64 | 4,559,900 |
Apr 04, 2023 | 16.81 | 17.29 | 16.64 | 17.01 | 17.01 | 3,920,400 |
Apr 03, 2023 | 17.37 | 17.69 | 16.31 | 16.51 | 16.51 | 4,597,200 |
Mar 31, 2023 | 16.84 | 18.08 | 16.72 | 17.76 | 17.76 | 4,811,100 |
Mar 30, 2023 | 16.81 | 17.13 | 16.68 | 16.95 | 16.95 | 2,121,500 |
Mar 29, 2023 | 16.56 | 17.16 | 16.21 | 16.56 | 16.56 | 3,889,400 |
Mar 28, 2023 | 16.26 | 16.59 | 15.97 | 16.42 | 16.42 | 2,429,600 |
Mar 27, 2023 | 16.29 | 16.63 | 15.92 | 16.39 | 16.39 | 4,138,500 |
Mar 24, 2023 | 15.82 | 16.15 | 15.65 | 16.03 | 16.03 | 2,215,500 |
Mar 23, 2023 | 15.76 | 16.55 | 15.53 | 15.94 | 15.94 | 3,079,500 |
Mar 22, 2023 | 16.00 | 16.39 | 15.49 | 15.54 | 15.54 | 2,691,100 |
Mar 21, 2023 | 15.48 | 16.24 | 15.42 | 16.06 | 16.06 | 3,059,700 |
Mar 20, 2023 | 15.20 | 15.58 | 15.03 | 15.33 | 15.33 | 2,875,700 |
Mar 17, 2023 | 16.33 | 16.34 | 15.33 | 15.42 | 15.42 | 7,313,700 |
Mar 16, 2023 | 14.57 | 16.15 | 14.55 | 16.11 | 16.11 | 6,476,200 |
Mar 15, 2023 | 13.58 | 14.86 | 13.42 | 14.57 | 14.57 | 4,657,600 |
Mar 14, 2023 | 13.96 | 14.29 | 13.60 | 13.85 | 13.85 | 2,598,600 |
Mar 13, 2023 | 13.10 | 13.72 | 12.81 | 13.46 | 13.46 | 3,202,400 |
Mar 10, 2023 | 14.12 | 14.12 | 12.97 | 13.38 | 13.38 | 5,670,200 |
Mar 09, 2023 | 15.20 | 15.49 | 14.09 | 14.18 | 14.18 | 3,658,800 |
Mar 08, 2023 | 15.10 | 15.41 | 14.90 | 15.35 | 15.35 | 3,062,000 |
Mar 07, 2023 | 14.93 | 15.65 | 14.81 | 15.13 | 15.13 | 5,247,000 |
Mar 06, 2023 | 15.15 | 15.60 | 14.84 | 15.00 | 15.00 | 5,338,100 |
Mar 03, 2023 | 13.56 | 14.98 | 13.55 | 14.96 | 14.96 | 5,490,400 |
Mar 02, 2023 | 13.36 | 13.80 | 13.22 | 13.53 | 13.53 | 2,406,000 |
Mar 01, 2023 | 13.94 | 14.12 | 13.40 | 13.61 | 13.61 | 2,989,600 |
Feb 28, 2023 | 13.72 | 14.13 | 13.56 | 13.89 | 13.89 | 3,391,100 |
Feb 27, 2023 | 13.64 | 13.95 | 13.37 | 13.77 | 13.77 | 4,989,300 |
Feb 24, 2023 | 14.05 | 14.28 | 13.80 | 13.91 | 13.91 | 3,889,300 |
Feb 23, 2023 | 15.05 | 15.12 | 13.94 | 14.74 | 14.74 | 4,101,200 |
Feb 22, 2023 | 14.31 | 14.87 | 14.13 | 14.87 | 14.87 | 4,970,400 |
Feb 21, 2023 | 15.50 | 15.83 | 14.03 | 14.31 | 14.31 | 8,054,800 |
Feb 17, 2023 | 16.06 | 16.26 | 15.36 | 15.90 | 15.90 | 10,880,500 |
Feb 16, 2023 | 13.78 | 17.18 | 13.49 | 16.06 | 16.06 | 27,573,500 |
Feb 15, 2023 | 13.51 | 14.19 | 13.36 | 13.87 | 13.87 | 9,882,300 |
Feb 14, 2023 | 12.25 | 13.48 | 12.16 | 13.43 | 13.43 | 12,897,200 |
Feb 13, 2023 | 11.10 | 13.08 | 10.75 | 12.60 | 12.60 | 34,855,700 |
Feb 10, 2023 | 10.00 | 10.11 | 9.72 | 9.87 | 9.87 | 2,478,900 |
Feb 09, 2023 | 11.02 | 11.02 | 10.19 | 10.21 | 10.21 | 2,123,300 |
Feb 08, 2023 | 11.01 | 11.46 | 10.75 | 10.75 | 10.75 | 2,022,500 |
Feb 07, 2023 | 10.85 | 11.27 | 10.61 | 11.09 | 11.09 | 2,721,400 |
Feb 06, 2023 | 11.04 | 11.39 | 10.73 | 10.88 | 10.88 | 1,943,600 |
Feb 03, 2023 | 11.37 | 12.05 | 11.24 | 11.32 | 11.32 | 3,161,000 |
Feb 02, 2023 | 11.11 | 12.33 | 11.11 | 11.90 | 11.90 | 6,620,700 |
Feb 01, 2023 | 10.35 | 10.91 | 10.14 | 10.71 | 10.71 | 3,925,100 |
Jan 31, 2023 | 10.19 | 10.43 | 10.10 | 10.35 | 10.35 | 1,909,800 |
Jan 30, 2023 | 10.30 | 10.47 | 10.05 | 10.09 | 10.09 | 1,993,900 |
Jan 27, 2023 | 10.19 | 10.75 | 10.15 | 10.55 | 10.55 | 3,241,800 |
Jan 26, 2023 | 10.12 | 10.50 | 9.73 | 10.28 | 10.28 | 2,664,300 |
Jan 25, 2023 | 9.99 | 10.09 | 9.54 | 9.95 | 9.95 | 2,573,600 |
Jan 24, 2023 | 10.37 | 10.89 | 10.19 | 10.25 | 10.25 | 2,235,300 |
Jan 23, 2023 | 10.30 | 10.67 | 10.16 | 10.62 | 10.62 | 2,948,500 |
Jan 20, 2023 | 10.02 | 10.43 | 9.80 | 10.24 | 10.24 | 3,332,500 |
Jan 19, 2023 | 10.05 | 10.23 | 9.66 | 9.88 | 9.88 | 3,011,200 |
Jan 18, 2023 | 10.39 | 10.70 | 10.12 | 10.29 | 10.29 | 4,214,000 |
Jan 17, 2023 | 9.69 | 10.22 | 9.55 | 10.16 | 10.16 | 2,825,100 |
Jan 13, 2023 | 9.48 | 9.86 | 9.39 | 9.66 | 9.66 | 2,235,900 |
Jan 12, 2023 | 9.41 | 9.63 | 9.05 | 9.62 | 9.62 | 2,241,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |