Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 17.26 | 18.29 | 16.44 | 17.00 | 17.00 | 96,200 |
Jun 06, 2023 | 16.01 | 17.25 | 15.76 | 17.05 | 17.05 | 63,100 |
Jun 05, 2023 | 16.10 | 16.39 | 15.88 | 16.02 | 16.02 | 32,700 |
Jun 02, 2023 | 15.83 | 16.37 | 15.45 | 16.29 | 16.29 | 54,000 |
Jun 01, 2023 | 15.67 | 15.80 | 15.31 | 15.56 | 15.56 | 52,100 |
May 31, 2023 | 16.00 | 16.12 | 15.43 | 15.72 | 15.72 | 56,700 |
May 30, 2023 | 16.18 | 16.25 | 15.94 | 16.15 | 16.15 | 50,500 |
May 26, 2023 | 16.36 | 16.62 | 16.04 | 16.09 | 16.09 | 44,500 |
May 25, 2023 | 16.92 | 16.92 | 16.09 | 16.44 | 16.44 | 66,100 |
May 24, 2023 | 16.91 | 17.04 | 16.48 | 16.99 | 16.99 | 63,100 |
May 23, 2023 | 18.04 | 18.52 | 16.76 | 17.17 | 17.17 | 124,200 |
May 22, 2023 | 18.64 | 18.78 | 17.95 | 18.25 | 18.25 | 119,400 |
May 19, 2023 | 19.13 | 19.52 | 18.65 | 18.84 | 18.84 | 46,900 |
May 18, 2023 | 18.65 | 19.22 | 18.65 | 18.94 | 18.94 | 48,100 |
May 17, 2023 | 18.64 | 19.21 | 18.35 | 18.72 | 18.72 | 94,300 |
May 16, 2023 | 18.76 | 19.07 | 18.64 | 18.67 | 18.67 | 45,900 |
May 15, 2023 | 19.15 | 19.15 | 18.65 | 19.04 | 19.04 | 62,200 |
May 12, 2023 | 19.28 | 19.46 | 18.76 | 19.25 | 19.25 | 62,800 |
May 11, 2023 | 19.41 | 19.75 | 18.75 | 19.22 | 19.22 | 62,800 |
May 10, 2023 | 19.99 | 20.39 | 19.55 | 19.81 | 19.81 | 71,900 |
May 09, 2023 | 18.23 | 20.00 | 18.23 | 19.88 | 19.88 | 67,400 |
May 08, 2023 | 18.63 | 18.63 | 17.35 | 18.50 | 18.50 | 73,800 |
May 05, 2023 | 17.55 | 18.51 | 17.55 | 18.43 | 18.43 | 45,700 |
May 04, 2023 | 18.45 | 18.45 | 16.91 | 17.18 | 17.18 | 63,000 |
May 03, 2023 | 18.26 | 19.05 | 18.11 | 18.66 | 18.66 | 54,000 |
May 02, 2023 | 18.50 | 18.68 | 17.98 | 18.21 | 18.21 | 63,100 |
May 01, 2023 | 18.39 | 18.99 | 18.39 | 18.62 | 18.62 | 42,900 |
Apr 28, 2023 | 17.72 | 18.37 | 17.72 | 18.24 | 18.24 | 32,900 |
Apr 27, 2023 | 17.61 | 17.96 | 17.01 | 17.80 | 17.80 | 40,900 |
Apr 26, 2023 | 17.49 | 17.59 | 17.16 | 17.52 | 17.52 | 49,400 |
Apr 25, 2023 | 18.06 | 18.25 | 17.54 | 17.56 | 17.56 | 66,700 |
Apr 24, 2023 | 18.42 | 18.88 | 18.06 | 18.32 | 18.32 | 40,400 |
Apr 21, 2023 | 18.40 | 18.58 | 18.15 | 18.48 | 18.48 | 32,400 |
Apr 20, 2023 | 18.74 | 19.18 | 18.21 | 18.50 | 18.50 | 41,200 |
Apr 19, 2023 | 18.17 | 19.24 | 17.92 | 18.92 | 18.92 | 97,800 |
Apr 18, 2023 | 17.77 | 18.32 | 17.59 | 18.25 | 18.25 | 53,300 |
Apr 17, 2023 | 17.08 | 17.63 | 17.08 | 17.62 | 17.62 | 61,200 |
Apr 14, 2023 | 17.90 | 18.12 | 16.87 | 17.04 | 17.04 | 90,000 |
Apr 13, 2023 | 17.64 | 18.32 | 17.64 | 17.88 | 17.88 | 63,900 |
Apr 12, 2023 | 18.38 | 18.41 | 17.36 | 17.50 | 17.50 | 60,700 |
Apr 11, 2023 | 17.29 | 18.21 | 17.29 | 18.15 | 18.15 | 74,600 |
Apr 10, 2023 | 15.99 | 17.47 | 15.99 | 17.29 | 17.29 | 90,500 |
Apr 06, 2023 | 16.99 | 17.04 | 16.06 | 16.15 | 16.15 | 121,800 |
Apr 05, 2023 | 16.65 | 17.17 | 16.22 | 16.91 | 16.91 | 122,500 |
Apr 04, 2023 | 16.57 | 17.01 | 16.33 | 16.84 | 16.84 | 92,700 |
Apr 03, 2023 | 16.21 | 16.66 | 15.84 | 16.55 | 16.55 | 91,300 |
Mar 31, 2023 | 16.20 | 16.55 | 15.89 | 16.23 | 16.23 | 112,900 |
Mar 30, 2023 | 16.42 | 16.91 | 15.90 | 16.02 | 16.02 | 93,900 |
Mar 29, 2023 | 15.52 | 16.24 | 15.23 | 16.22 | 16.22 | 67,500 |
Mar 28, 2023 | 15.35 | 15.64 | 15.15 | 15.35 | 15.35 | 104,200 |
Mar 27, 2023 | 15.34 | 15.53 | 15.08 | 15.46 | 15.46 | 152,300 |
Mar 24, 2023 | 14.69 | 15.17 | 14.52 | 15.11 | 15.11 | 84,000 |
Mar 23, 2023 | 14.64 | 15.31 | 14.54 | 14.89 | 14.89 | 94,000 |
Mar 22, 2023 | 15.45 | 15.45 | 14.54 | 14.55 | 14.55 | 58,900 |
Mar 21, 2023 | 14.83 | 15.54 | 14.83 | 15.49 | 15.49 | 182,400 |
Mar 20, 2023 | 14.81 | 15.09 | 14.09 | 14.14 | 14.14 | 236,900 |
Mar 17, 2023 | 14.59 | 14.94 | 13.87 | 14.87 | 14.87 | 269,600 |
Mar 16, 2023 | 13.80 | 14.71 | 13.80 | 14.68 | 14.68 | 192,400 |
Mar 15, 2023 | 13.62 | 14.20 | 13.52 | 14.05 | 14.05 | 87,500 |
Mar 14, 2023 | 14.78 | 14.78 | 13.70 | 14.28 | 14.28 | 127,200 |
Mar 13, 2023 | 13.25 | 14.86 | 13.19 | 14.17 | 14.17 | 222,500 |
Mar 10, 2023 | 12.80 | 13.46 | 12.35 | 13.28 | 13.28 | 134,000 |
Mar 09, 2023 | 14.14 | 14.22 | 12.65 | 13.03 | 13.03 | 447,100 |
Mar 08, 2023 | 16.44 | 16.44 | 14.01 | 14.25 | 14.25 | 236,100 |
Mar 07, 2023 | 15.79 | 16.82 | 15.79 | 16.51 | 16.51 | 45,200 |
Mar 06, 2023 | 16.88 | 17.00 | 15.66 | 15.88 | 15.88 | 84,200 |
Mar 03, 2023 | 17.15 | 17.91 | 15.25 | 16.60 | 16.60 | 68,500 |
Mar 02, 2023 | 16.10 | 17.24 | 16.10 | 16.73 | 16.73 | 42,600 |
Mar 01, 2023 | 17.24 | 17.27 | 16.14 | 16.59 | 16.59 | 115,800 |
Feb 28, 2023 | 16.17 | 17.30 | 16.17 | 17.21 | 17.21 | 105,300 |
Feb 27, 2023 | 16.49 | 16.79 | 16.14 | 16.20 | 16.20 | 39,100 |
Feb 24, 2023 | 16.14 | 16.55 | 15.87 | 16.33 | 16.33 | 49,700 |
Feb 23, 2023 | 16.75 | 16.92 | 16.33 | 16.48 | 16.48 | 36,400 |
Feb 22, 2023 | 16.55 | 16.70 | 15.99 | 16.59 | 16.59 | 55,200 |
Feb 21, 2023 | 17.13 | 17.23 | 16.25 | 16.56 | 16.56 | 51,500 |
Feb 17, 2023 | 18.87 | 18.87 | 17.50 | 17.60 | 17.60 | 48,100 |
Feb 16, 2023 | 18.38 | 19.51 | 18.38 | 18.80 | 18.80 | 54,900 |
Feb 15, 2023 | 17.43 | 18.88 | 17.43 | 18.86 | 18.86 | 57,000 |
Feb 14, 2023 | 17.42 | 17.70 | 16.80 | 17.58 | 17.58 | 34,800 |
Feb 13, 2023 | 16.90 | 17.59 | 16.56 | 17.55 | 17.55 | 38,600 |
Feb 10, 2023 | 17.28 | 17.49 | 16.81 | 16.86 | 16.86 | 34,600 |
Feb 09, 2023 | 18.33 | 18.43 | 17.28 | 17.36 | 17.36 | 38,500 |
Feb 08, 2023 | 18.48 | 18.56 | 18.03 | 18.10 | 18.10 | 36,800 |
Feb 07, 2023 | 18.18 | 18.69 | 17.64 | 18.67 | 18.67 | 52,800 |
Feb 06, 2023 | 18.58 | 18.67 | 17.82 | 18.31 | 18.31 | 57,300 |
Feb 03, 2023 | 19.37 | 19.68 | 18.70 | 18.84 | 18.84 | 87,400 |
Feb 02, 2023 | 17.98 | 19.71 | 17.98 | 19.71 | 19.71 | 131,400 |
Feb 01, 2023 | 16.75 | 17.96 | 16.47 | 17.67 | 17.67 | 55,200 |
Jan 31, 2023 | 17.22 | 17.41 | 16.64 | 16.78 | 16.78 | 72,800 |
Jan 30, 2023 | 17.00 | 17.49 | 16.76 | 16.90 | 16.90 | 46,300 |
Jan 27, 2023 | 15.93 | 17.23 | 15.93 | 17.09 | 17.09 | 50,700 |
Jan 26, 2023 | 15.95 | 16.36 | 15.52 | 16.00 | 16.00 | 56,900 |
Jan 25, 2023 | 15.66 | 15.97 | 15.25 | 15.75 | 15.75 | 46,600 |
Jan 24, 2023 | 16.76 | 17.05 | 15.76 | 15.80 | 15.80 | 63,500 |
Jan 23, 2023 | 17.06 | 17.32 | 16.65 | 16.87 | 16.87 | 38,500 |
Jan 20, 2023 | 17.44 | 17.44 | 16.89 | 17.02 | 17.02 | 53,100 |
Jan 19, 2023 | 17.39 | 17.60 | 16.78 | 17.09 | 17.09 | 65,200 |
Jan 18, 2023 | 17.30 | 18.11 | 16.89 | 17.60 | 17.60 | 103,900 |
Jan 17, 2023 | 16.42 | 17.15 | 16.30 | 17.15 | 17.15 | 46,400 |
Jan 13, 2023 | 15.98 | 16.65 | 15.81 | 16.41 | 16.41 | 50,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |