Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 22.33 | 23.00 | 22.18 | 22.26 | 22.26 | 412,425 |
May 26, 2023 | 22.08 | 22.76 | 21.88 | 22.29 | 22.29 | 396,500 |
May 25, 2023 | 23.00 | 23.35 | 21.72 | 22.12 | 22.12 | 466,800 |
May 24, 2023 | 22.64 | 23.23 | 22.07 | 22.94 | 22.94 | 753,900 |
May 23, 2023 | 21.97 | 23.25 | 21.86 | 22.68 | 22.68 | 857,700 |
May 22, 2023 | 19.48 | 20.17 | 19.43 | 20.07 | 20.07 | 329,200 |
May 19, 2023 | 19.03 | 19.44 | 18.88 | 19.36 | 19.36 | 434,700 |
May 18, 2023 | 18.65 | 19.04 | 18.34 | 18.77 | 18.77 | 461,900 |
May 17, 2023 | 18.66 | 18.87 | 17.80 | 18.76 | 18.76 | 417,900 |
May 16, 2023 | 18.60 | 18.68 | 18.05 | 18.59 | 18.59 | 377,900 |
May 15, 2023 | 17.86 | 18.82 | 17.66 | 18.82 | 18.82 | 380,900 |
May 12, 2023 | 17.59 | 17.95 | 17.44 | 17.83 | 17.83 | 395,300 |
May 11, 2023 | 17.65 | 17.79 | 17.34 | 17.56 | 17.56 | 381,900 |
May 10, 2023 | 18.41 | 18.51 | 17.40 | 17.77 | 17.77 | 508,100 |
May 09, 2023 | 18.15 | 18.71 | 17.88 | 17.99 | 17.99 | 596,800 |
May 08, 2023 | 19.32 | 19.55 | 18.20 | 18.32 | 18.32 | 677,700 |
May 05, 2023 | 21.38 | 21.38 | 18.32 | 19.29 | 19.29 | 1,072,700 |
May 04, 2023 | 19.15 | 21.38 | 18.99 | 21.09 | 21.09 | 1,010,900 |
May 03, 2023 | 21.41 | 22.42 | 21.08 | 21.89 | 21.89 | 669,100 |
May 02, 2023 | 21.57 | 21.60 | 21.10 | 21.26 | 21.26 | 577,300 |
May 01, 2023 | 21.21 | 21.76 | 21.04 | 21.70 | 21.70 | 527,400 |
Apr 28, 2023 | 21.16 | 21.72 | 20.57 | 21.29 | 21.29 | 371,700 |
Apr 27, 2023 | 21.13 | 21.64 | 20.65 | 21.19 | 21.19 | 360,700 |
Apr 26, 2023 | 21.32 | 21.32 | 20.84 | 20.98 | 20.98 | 260,600 |
Apr 25, 2023 | 21.64 | 21.65 | 21.06 | 21.37 | 21.37 | 496,100 |
Apr 24, 2023 | 22.43 | 22.52 | 21.81 | 21.87 | 21.87 | 298,000 |
Apr 21, 2023 | 22.32 | 22.78 | 21.99 | 22.47 | 22.47 | 428,500 |
Apr 20, 2023 | 22.71 | 22.71 | 21.50 | 21.88 | 21.88 | 400,400 |
Apr 19, 2023 | 21.55 | 22.84 | 21.47 | 22.81 | 22.81 | 600,100 |
Apr 18, 2023 | 22.38 | 22.38 | 21.56 | 21.68 | 21.68 | 407,800 |
Apr 17, 2023 | 22.31 | 22.63 | 21.93 | 22.28 | 22.28 | 556,100 |
Apr 14, 2023 | 22.40 | 22.67 | 21.97 | 22.27 | 22.27 | 759,400 |
Apr 13, 2023 | 22.34 | 22.85 | 22.00 | 22.57 | 22.57 | 1,617,800 |
Apr 12, 2023 | 23.31 | 23.69 | 22.33 | 22.39 | 22.39 | 620,700 |
Apr 11, 2023 | 23.44 | 23.74 | 22.94 | 22.99 | 22.99 | 417,500 |
Apr 10, 2023 | 23.08 | 23.68 | 22.79 | 23.48 | 23.48 | 448,400 |
Apr 06, 2023 | 23.36 | 23.38 | 22.67 | 23.33 | 23.33 | 388,200 |
Apr 05, 2023 | 23.52 | 23.59 | 23.15 | 23.26 | 23.26 | 374,200 |
Apr 04, 2023 | 23.91 | 23.91 | 23.21 | 23.58 | 23.58 | 370,500 |
Apr 03, 2023 | 23.01 | 23.77 | 22.88 | 23.76 | 23.76 | 473,200 |
Mar 31, 2023 | 22.82 | 23.44 | 22.82 | 23.23 | 23.23 | 582,600 |
Mar 30, 2023 | 23.33 | 23.66 | 22.46 | 22.53 | 22.53 | 446,000 |
Mar 29, 2023 | 23.00 | 23.50 | 22.79 | 23.33 | 23.33 | 487,200 |
Mar 28, 2023 | 23.19 | 23.23 | 22.44 | 22.81 | 22.81 | 618,800 |
Mar 27, 2023 | 23.48 | 23.67 | 22.97 | 23.31 | 23.31 | 534,100 |
Mar 24, 2023 | 23.42 | 23.75 | 23.11 | 23.72 | 23.72 | 424,500 |
Mar 23, 2023 | 22.98 | 24.05 | 22.78 | 23.63 | 23.63 | 472,100 |
Mar 22, 2023 | 23.21 | 23.56 | 22.86 | 22.91 | 22.91 | 542,900 |
Mar 21, 2023 | 23.80 | 23.96 | 23.17 | 23.39 | 23.39 | 402,300 |
Mar 20, 2023 | 23.25 | 23.89 | 22.97 | 23.75 | 23.75 | 562,100 |
Mar 17, 2023 | 23.56 | 23.60 | 22.99 | 23.08 | 23.08 | 1,675,300 |
Mar 16, 2023 | 23.08 | 23.99 | 22.94 | 23.74 | 23.74 | 495,600 |
Mar 15, 2023 | 22.28 | 23.36 | 22.15 | 23.33 | 23.33 | 619,300 |
Mar 14, 2023 | 22.44 | 23.31 | 21.96 | 22.84 | 22.84 | 1,002,400 |
Mar 13, 2023 | 20.90 | 22.37 | 20.76 | 21.67 | 21.67 | 1,002,900 |
Mar 10, 2023 | 21.49 | 21.49 | 20.43 | 21.23 | 21.23 | 1,006,600 |
Mar 09, 2023 | 22.00 | 22.65 | 21.45 | 21.59 | 21.59 | 616,300 |
Mar 08, 2023 | 21.71 | 22.38 | 21.45 | 21.85 | 21.85 | 515,500 |
Mar 07, 2023 | 22.02 | 22.08 | 21.40 | 21.70 | 21.70 | 552,400 |
Mar 06, 2023 | 23.41 | 23.88 | 21.93 | 22.09 | 22.09 | 810,900 |
Mar 03, 2023 | 23.30 | 23.38 | 22.55 | 23.26 | 23.26 | 660,200 |
Mar 02, 2023 | 21.06 | 23.05 | 20.86 | 22.90 | 22.90 | 956,600 |
Mar 01, 2023 | 19.65 | 22.49 | 19.26 | 21.42 | 21.42 | 1,045,100 |
Feb 28, 2023 | 18.58 | 19.50 | 18.40 | 18.92 | 18.92 | 1,411,000 |
Feb 27, 2023 | 18.71 | 18.91 | 18.31 | 18.69 | 18.69 | 649,600 |
Feb 24, 2023 | 18.26 | 18.84 | 18.03 | 18.54 | 18.54 | 660,500 |
Feb 23, 2023 | 18.66 | 18.68 | 17.84 | 18.67 | 18.67 | 599,300 |
Feb 22, 2023 | 18.11 | 18.93 | 17.91 | 18.45 | 18.45 | 766,700 |
Feb 21, 2023 | 19.03 | 19.17 | 18.16 | 18.18 | 18.18 | 670,600 |
Feb 17, 2023 | 18.85 | 19.44 | 18.48 | 19.42 | 19.42 | 541,500 |
Feb 16, 2023 | 18.79 | 19.45 | 18.71 | 18.79 | 18.79 | 507,800 |
Feb 15, 2023 | 18.58 | 19.27 | 18.45 | 19.25 | 19.25 | 367,500 |
Feb 14, 2023 | 18.80 | 19.07 | 18.26 | 18.73 | 18.73 | 409,600 |
Feb 13, 2023 | 18.65 | 19.00 | 18.32 | 18.96 | 18.96 | 236,200 |
Feb 10, 2023 | 18.46 | 19.25 | 18.17 | 18.65 | 18.65 | 388,900 |
Feb 09, 2023 | 19.16 | 19.33 | 18.61 | 18.68 | 18.68 | 266,900 |
Feb 08, 2023 | 19.43 | 20.17 | 18.85 | 18.86 | 18.86 | 556,700 |
Feb 07, 2023 | 18.86 | 19.68 | 18.58 | 19.59 | 19.59 | 864,300 |
Feb 06, 2023 | 20.16 | 20.16 | 18.91 | 19.01 | 19.01 | 474,000 |
Feb 03, 2023 | 20.25 | 20.89 | 19.81 | 19.96 | 19.96 | 603,000 |
Feb 02, 2023 | 20.33 | 21.40 | 20.11 | 20.78 | 20.78 | 558,900 |
Feb 01, 2023 | 19.66 | 20.21 | 19.09 | 19.94 | 19.94 | 594,300 |
Jan 31, 2023 | 19.26 | 19.81 | 19.11 | 19.72 | 19.72 | 666,600 |
Jan 30, 2023 | 20.01 | 20.01 | 19.15 | 19.26 | 19.26 | 434,000 |
Jan 27, 2023 | 19.63 | 20.49 | 19.55 | 20.37 | 20.37 | 315,100 |
Jan 26, 2023 | 20.76 | 20.93 | 19.64 | 19.81 | 19.81 | 514,900 |
Jan 25, 2023 | 20.76 | 20.78 | 19.70 | 20.51 | 20.51 | 370,600 |
Jan 24, 2023 | 21.39 | 21.71 | 20.76 | 20.97 | 20.97 | 473,500 |
Jan 23, 2023 | 20.43 | 21.58 | 20.35 | 21.41 | 21.41 | 719,500 |
Jan 20, 2023 | 19.66 | 20.39 | 19.31 | 20.35 | 20.35 | 686,900 |
Jan 19, 2023 | 19.46 | 19.55 | 18.74 | 19.51 | 19.51 | 509,400 |
Jan 18, 2023 | 19.90 | 20.02 | 19.28 | 19.65 | 19.65 | 560,000 |
Jan 17, 2023 | 18.51 | 18.79 | 18.28 | 18.56 | 18.56 | 479,500 |
Jan 13, 2023 | 18.55 | 18.91 | 18.33 | 18.67 | 18.67 | 483,000 |
Jan 12, 2023 | 18.63 | 18.81 | 18.11 | 18.78 | 18.78 | 438,100 |
Jan 11, 2023 | 17.32 | 18.72 | 17.16 | 18.48 | 18.48 | 708,000 |
Jan 10, 2023 | 16.68 | 17.41 | 16.63 | 17.32 | 17.32 | 576,200 |
Jan 09, 2023 | 16.67 | 17.15 | 16.57 | 16.73 | 16.73 | 983,700 |
Jan 06, 2023 | 16.18 | 16.53 | 15.75 | 16.39 | 16.39 | 606,000 |
Jan 05, 2023 | 15.80 | 16.22 | 15.67 | 16.03 | 16.03 | 586,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |