Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 15.06 | 15.06 | 14.61 | 14.75 | 14.75 | 753,500 |
Jun 02, 2023 | 15.00 | 15.49 | 14.77 | 15.01 | 15.01 | 2,324,700 |
Jun 01, 2023 | 13.65 | 14.89 | 13.42 | 14.80 | 14.80 | 2,527,200 |
May 31, 2023 | 13.25 | 13.51 | 13.09 | 13.50 | 13.50 | 1,338,200 |
May 30, 2023 | 13.16 | 13.43 | 12.97 | 13.36 | 13.36 | 1,378,900 |
May 26, 2023 | 12.68 | 12.98 | 12.45 | 12.81 | 12.81 | 926,600 |
May 25, 2023 | 13.31 | 13.35 | 12.64 | 12.64 | 12.64 | 1,528,300 |
May 24, 2023 | 13.14 | 13.31 | 12.99 | 13.17 | 13.17 | 1,083,400 |
May 23, 2023 | 13.85 | 14.12 | 13.36 | 13.42 | 13.42 | 2,359,300 |
May 22, 2023 | 13.30 | 14.13 | 13.13 | 14.13 | 14.13 | 1,748,800 |
May 19, 2023 | 13.02 | 13.77 | 12.99 | 13.33 | 13.33 | 2,157,300 |
May 18, 2023 | 13.72 | 13.80 | 12.63 | 13.00 | 13.00 | 3,857,400 |
May 17, 2023 | 13.94 | 15.28 | 13.93 | 14.88 | 14.88 | 1,848,800 |
May 16, 2023 | 14.08 | 14.26 | 13.80 | 13.83 | 13.83 | 1,071,000 |
May 15, 2023 | 14.55 | 14.61 | 14.13 | 14.32 | 14.32 | 752,800 |
May 12, 2023 | 14.66 | 14.67 | 14.30 | 14.55 | 14.55 | 660,700 |
May 11, 2023 | 14.67 | 14.67 | 14.39 | 14.63 | 14.63 | 493,700 |
May 10, 2023 | 14.68 | 14.88 | 14.57 | 14.68 | 14.68 | 1,363,000 |
May 09, 2023 | 14.31 | 14.57 | 14.28 | 14.36 | 14.36 | 625,900 |
May 08, 2023 | 14.18 | 14.73 | 14.15 | 14.59 | 14.59 | 824,400 |
May 05, 2023 | 13.42 | 14.16 | 13.42 | 14.11 | 14.11 | 876,900 |
May 04, 2023 | 12.86 | 13.30 | 12.78 | 13.23 | 13.23 | 1,161,000 |
May 03, 2023 | 12.59 | 13.19 | 12.53 | 12.82 | 12.82 | 556,200 |
May 02, 2023 | 12.85 | 12.96 | 12.52 | 12.57 | 12.57 | 769,700 |
May 01, 2023 | 13.01 | 13.16 | 12.81 | 12.97 | 12.97 | 528,700 |
Apr 28, 2023 | 13.02 | 13.31 | 12.93 | 13.13 | 13.13 | 690,500 |
Apr 27, 2023 | 12.79 | 13.16 | 12.78 | 13.14 | 13.14 | 1,085,800 |
Apr 26, 2023 | 12.92 | 13.11 | 12.60 | 12.62 | 12.62 | 1,070,200 |
Apr 25, 2023 | 13.19 | 13.29 | 12.83 | 12.84 | 12.84 | 1,266,200 |
Apr 24, 2023 | 13.49 | 13.64 | 13.15 | 13.50 | 13.50 | 919,900 |
Apr 21, 2023 | 13.51 | 13.72 | 13.44 | 13.54 | 13.54 | 799,600 |
Apr 20, 2023 | 13.70 | 13.82 | 13.50 | 13.53 | 13.53 | 607,800 |
Apr 19, 2023 | 13.92 | 14.03 | 13.73 | 13.89 | 13.89 | 548,400 |
Apr 18, 2023 | 14.39 | 14.46 | 14.14 | 14.21 | 14.21 | 546,600 |
Apr 17, 2023 | 14.10 | 14.30 | 13.99 | 14.24 | 14.24 | 515,600 |
Apr 14, 2023 | 14.31 | 14.44 | 13.95 | 14.12 | 14.12 | 634,300 |
Apr 13, 2023 | 14.26 | 14.81 | 14.21 | 14.47 | 14.47 | 748,200 |
Apr 12, 2023 | 14.40 | 14.71 | 14.05 | 14.07 | 14.07 | 816,500 |
Apr 11, 2023 | 13.93 | 14.12 | 13.85 | 14.01 | 14.01 | 734,200 |
Apr 10, 2023 | 13.67 | 13.95 | 13.43 | 13.86 | 13.86 | 621,000 |
Apr 06, 2023 | 13.85 | 14.14 | 13.57 | 13.88 | 13.88 | 606,300 |
Apr 05, 2023 | 14.65 | 14.69 | 13.76 | 14.04 | 14.04 | 1,032,100 |
Apr 04, 2023 | 15.20 | 15.23 | 14.65 | 14.79 | 14.79 | 641,100 |
Apr 03, 2023 | 15.06 | 15.17 | 14.62 | 15.07 | 15.07 | 682,300 |
Mar 31, 2023 | 14.37 | 15.28 | 14.34 | 15.18 | 15.18 | 1,455,100 |
Mar 30, 2023 | 14.85 | 14.92 | 14.30 | 14.32 | 14.32 | 924,900 |
Mar 29, 2023 | 14.55 | 14.69 | 14.36 | 14.60 | 14.60 | 535,400 |
Mar 28, 2023 | 14.77 | 14.84 | 14.10 | 14.24 | 14.24 | 811,700 |
Mar 27, 2023 | 15.09 | 15.09 | 14.62 | 14.82 | 14.82 | 592,400 |
Mar 24, 2023 | 15.26 | 15.35 | 14.75 | 14.83 | 14.83 | 761,200 |
Mar 23, 2023 | 15.20 | 15.80 | 15.04 | 15.35 | 15.35 | 796,200 |
Mar 22, 2023 | 15.40 | 15.57 | 14.94 | 14.94 | 14.94 | 1,122,500 |
Mar 21, 2023 | 14.84 | 15.54 | 14.76 | 15.38 | 15.38 | 613,800 |
Mar 20, 2023 | 14.75 | 14.93 | 14.34 | 14.64 | 14.64 | 827,500 |
Mar 17, 2023 | 14.72 | 15.07 | 14.60 | 14.79 | 14.79 | 724,700 |
Mar 16, 2023 | 14.46 | 14.89 | 14.18 | 14.83 | 14.83 | 502,800 |
Mar 15, 2023 | 14.39 | 14.57 | 14.05 | 14.52 | 14.52 | 946,500 |
Mar 14, 2023 | 14.55 | 14.95 | 14.34 | 14.82 | 14.82 | 832,500 |
Mar 13, 2023 | 13.75 | 14.56 | 13.53 | 14.08 | 14.08 | 938,000 |
Mar 10, 2023 | 14.59 | 14.67 | 13.98 | 14.06 | 14.06 | 1,060,300 |
Mar 09, 2023 | 14.87 | 15.44 | 14.61 | 14.71 | 14.71 | 696,100 |
Mar 08, 2023 | 14.75 | 14.95 | 14.57 | 14.87 | 14.87 | 719,100 |
Mar 07, 2023 | 15.05 | 15.30 | 14.73 | 14.77 | 14.77 | 1,024,900 |
Mar 06, 2023 | 15.65 | 15.81 | 15.33 | 15.37 | 15.37 | 485,700 |
Mar 03, 2023 | 15.24 | 15.70 | 15.24 | 15.63 | 15.63 | 661,900 |
Mar 02, 2023 | 15.05 | 15.35 | 14.90 | 15.26 | 15.26 | 611,900 |
Mar 01, 2023 | 15.31 | 15.63 | 15.09 | 15.17 | 15.17 | 862,600 |
Feb 28, 2023 | 14.97 | 15.34 | 14.96 | 15.29 | 15.29 | 890,700 |
Feb 27, 2023 | 15.23 | 15.36 | 14.93 | 14.97 | 14.97 | 651,600 |
Feb 24, 2023 | 15.05 | 15.15 | 14.77 | 15.04 | 15.04 | 1,120,900 |
Feb 23, 2023 | 15.78 | 15.90 | 15.25 | 15.50 | 15.50 | 659,900 |
Feb 22, 2023 | 15.58 | 15.95 | 15.38 | 15.54 | 15.54 | 638,800 |
Feb 21, 2023 | 16.01 | 16.10 | 15.48 | 15.51 | 15.51 | 930,900 |
Feb 17, 2023 | 16.95 | 17.02 | 16.27 | 16.37 | 16.37 | 1,170,400 |
Feb 16, 2023 | 17.56 | 17.84 | 17.18 | 17.19 | 17.19 | 977,100 |
Feb 15, 2023 | 16.96 | 18.11 | 16.89 | 18.10 | 18.10 | 701,800 |
Feb 14, 2023 | 16.65 | 17.27 | 16.45 | 17.13 | 17.13 | 730,900 |
Feb 13, 2023 | 16.72 | 17.06 | 16.49 | 16.84 | 16.84 | 577,500 |
Feb 10, 2023 | 16.94 | 17.06 | 16.42 | 16.66 | 16.66 | 989,900 |
Feb 09, 2023 | 18.30 | 18.39 | 17.07 | 17.13 | 17.13 | 830,300 |
Feb 08, 2023 | 17.70 | 18.64 | 17.67 | 17.94 | 17.94 | 957,200 |
Feb 07, 2023 | 16.78 | 17.91 | 16.62 | 17.83 | 17.83 | 1,648,400 |
Feb 06, 2023 | 16.23 | 17.42 | 16.09 | 16.91 | 16.91 | 1,700,400 |
Feb 03, 2023 | 16.75 | 17.51 | 16.41 | 16.58 | 16.58 | 1,704,800 |
Feb 02, 2023 | 19.45 | 20.12 | 17.02 | 17.55 | 17.55 | 3,913,700 |
Feb 01, 2023 | 18.12 | 18.77 | 17.88 | 18.72 | 18.72 | 1,182,900 |
Jan 31, 2023 | 17.32 | 18.13 | 17.32 | 18.10 | 18.10 | 1,018,700 |
Jan 30, 2023 | 17.67 | 18.10 | 17.31 | 17.32 | 17.32 | 947,100 |
Jan 27, 2023 | 17.04 | 18.42 | 16.94 | 18.36 | 18.36 | 1,431,600 |
Jan 26, 2023 | 17.56 | 17.67 | 16.90 | 17.15 | 17.15 | 1,460,500 |
Jan 25, 2023 | 16.61 | 17.19 | 16.31 | 17.07 | 17.07 | 717,500 |
Jan 24, 2023 | 17.30 | 17.74 | 17.00 | 17.10 | 17.10 | 1,020,100 |
Jan 23, 2023 | 16.65 | 17.58 | 16.57 | 17.57 | 17.57 | 1,006,200 |
Jan 20, 2023 | 16.17 | 16.55 | 16.02 | 16.52 | 16.52 | 730,100 |
Jan 19, 2023 | 15.97 | 16.45 | 15.86 | 16.09 | 16.09 | 839,400 |
Jan 18, 2023 | 17.01 | 17.36 | 16.24 | 16.27 | 16.27 | 1,004,900 |
Jan 17, 2023 | 16.53 | 16.63 | 16.12 | 16.60 | 16.60 | 1,139,000 |
Jan 13, 2023 | 15.50 | 16.09 | 15.36 | 15.96 | 15.96 | 739,000 |
Jan 12, 2023 | 15.62 | 15.87 | 15.01 | 15.87 | 15.87 | 1,136,800 |
Jan 11, 2023 | 15.49 | 15.69 | 15.18 | 15.62 | 15.62 | 705,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |