Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 9.75 | 10.09 | 9.65 | 9.96 | 9.96 | 533,100 |
Jun 01, 2023 | 9.69 | 10.06 | 9.45 | 9.51 | 9.51 | 684,200 |
May 31, 2023 | 9.54 | 9.67 | 9.34 | 9.66 | 9.66 | 646,700 |
May 30, 2023 | 9.93 | 10.06 | 9.49 | 9.60 | 9.60 | 451,900 |
May 26, 2023 | 10.00 | 10.13 | 9.69 | 9.75 | 9.75 | 511,600 |
May 25, 2023 | 10.25 | 10.40 | 9.85 | 9.90 | 9.90 | 883,300 |
May 24, 2023 | 10.94 | 10.98 | 10.27 | 10.43 | 10.43 | 858,500 |
May 23, 2023 | 11.60 | 11.66 | 10.95 | 11.05 | 11.05 | 755,900 |
May 22, 2023 | 11.03 | 11.63 | 10.92 | 11.63 | 11.63 | 717,700 |
May 19, 2023 | 11.14 | 11.57 | 10.91 | 11.04 | 11.04 | 641,100 |
May 18, 2023 | 11.93 | 11.98 | 10.93 | 10.99 | 10.99 | 1,098,600 |
May 17, 2023 | 12.57 | 12.58 | 11.43 | 11.95 | 11.95 | 809,800 |
May 16, 2023 | 14.05 | 14.33 | 12.65 | 12.71 | 12.71 | 749,900 |
May 15, 2023 | 13.50 | 14.54 | 13.49 | 14.49 | 14.49 | 596,800 |
May 12, 2023 | 13.87 | 13.87 | 13.16 | 13.37 | 13.37 | 270,300 |
May 11, 2023 | 13.54 | 13.80 | 13.13 | 13.78 | 13.78 | 248,000 |
May 10, 2023 | 14.61 | 14.65 | 13.59 | 13.67 | 13.67 | 285,800 |
May 09, 2023 | 14.22 | 14.38 | 13.83 | 14.32 | 14.32 | 227,000 |
May 08, 2023 | 14.09 | 14.45 | 13.98 | 14.43 | 14.43 | 219,400 |
May 05, 2023 | 13.57 | 14.08 | 13.57 | 13.95 | 13.95 | 207,400 |
May 04, 2023 | 13.26 | 13.31 | 12.90 | 13.22 | 13.22 | 348,600 |
May 03, 2023 | 13.68 | 13.90 | 13.35 | 13.40 | 13.40 | 331,900 |
May 02, 2023 | 14.05 | 14.09 | 13.43 | 13.59 | 13.59 | 246,000 |
May 01, 2023 | 14.42 | 14.85 | 13.95 | 14.17 | 14.17 | 231,800 |
Apr 28, 2023 | 13.47 | 14.63 | 13.33 | 14.36 | 14.36 | 370,000 |
Apr 27, 2023 | 13.61 | 13.77 | 13.30 | 13.53 | 13.53 | 256,900 |
Apr 26, 2023 | 14.13 | 14.50 | 13.45 | 13.49 | 13.49 | 256,500 |
Apr 25, 2023 | 15.28 | 15.38 | 14.14 | 14.15 | 14.15 | 374,100 |
Apr 24, 2023 | 15.67 | 15.73 | 15.33 | 15.52 | 15.52 | 223,000 |
Apr 21, 2023 | 15.88 | 16.25 | 15.63 | 15.74 | 15.74 | 226,200 |
Apr 20, 2023 | 15.79 | 16.05 | 15.70 | 15.82 | 15.82 | 197,000 |
Apr 19, 2023 | 15.55 | 16.02 | 15.44 | 15.99 | 15.99 | 200,100 |
Apr 18, 2023 | 15.83 | 15.95 | 15.55 | 15.78 | 15.78 | 209,700 |
Apr 17, 2023 | 15.75 | 15.84 | 15.55 | 15.78 | 15.78 | 168,900 |
Apr 14, 2023 | 16.03 | 16.35 | 15.55 | 15.72 | 15.72 | 185,800 |
Apr 13, 2023 | 15.90 | 16.35 | 15.89 | 16.13 | 16.13 | 168,700 |
Apr 12, 2023 | 16.86 | 17.09 | 15.71 | 15.76 | 15.76 | 278,900 |
Apr 11, 2023 | 15.88 | 16.77 | 15.77 | 16.55 | 16.55 | 316,400 |
Apr 10, 2023 | 15.44 | 15.74 | 15.15 | 15.73 | 15.73 | 421,500 |
Apr 06, 2023 | 15.54 | 15.73 | 15.17 | 15.61 | 15.61 | 263,300 |
Apr 05, 2023 | 16.34 | 16.51 | 15.42 | 15.53 | 15.53 | 350,400 |
Apr 04, 2023 | 17.20 | 17.21 | 16.49 | 16.64 | 16.64 | 217,900 |
Apr 03, 2023 | 17.11 | 17.54 | 16.80 | 17.07 | 17.07 | 310,500 |
Mar 31, 2023 | 16.39 | 17.55 | 16.39 | 17.27 | 17.27 | 361,700 |
Mar 30, 2023 | 17.09 | 17.15 | 16.24 | 16.25 | 16.25 | 350,800 |
Mar 29, 2023 | 16.69 | 17.12 | 16.56 | 16.88 | 16.88 | 276,200 |
Mar 28, 2023 | 16.44 | 16.81 | 16.30 | 16.38 | 16.38 | 254,900 |
Mar 27, 2023 | 16.21 | 16.86 | 16.20 | 16.58 | 16.58 | 360,800 |
Mar 24, 2023 | 16.04 | 16.34 | 15.90 | 16.04 | 16.04 | 366,500 |
Mar 23, 2023 | 16.10 | 17.12 | 16.10 | 16.31 | 16.31 | 403,700 |
Mar 22, 2023 | 17.42 | 17.42 | 16.01 | 16.02 | 16.02 | 429,100 |
Mar 21, 2023 | 16.93 | 17.79 | 16.86 | 17.41 | 17.41 | 452,700 |
Mar 20, 2023 | 16.94 | 17.41 | 16.65 | 16.65 | 16.65 | 434,100 |
Mar 17, 2023 | 17.14 | 17.32 | 16.51 | 16.98 | 16.98 | 805,400 |
Mar 16, 2023 | 17.93 | 18.32 | 17.32 | 17.41 | 17.41 | 416,200 |
Mar 15, 2023 | 17.58 | 18.60 | 17.58 | 18.11 | 18.11 | 445,700 |
Mar 14, 2023 | 19.22 | 19.51 | 18.24 | 18.39 | 18.39 | 499,400 |
Mar 13, 2023 | 18.65 | 19.75 | 18.07 | 18.92 | 18.92 | 581,800 |
Mar 10, 2023 | 20.89 | 21.46 | 19.07 | 19.14 | 19.14 | 695,700 |
Mar 09, 2023 | 21.55 | 24.25 | 20.98 | 21.03 | 21.03 | 1,291,600 |
Mar 08, 2023 | 20.00 | 20.58 | 19.94 | 20.30 | 20.30 | 449,900 |
Mar 07, 2023 | 20.34 | 21.03 | 19.91 | 20.05 | 20.05 | 389,000 |
Mar 06, 2023 | 20.45 | 21.06 | 20.14 | 20.31 | 20.31 | 414,400 |
Mar 03, 2023 | 19.48 | 20.39 | 19.44 | 20.36 | 20.36 | 295,400 |
Mar 02, 2023 | 18.58 | 19.33 | 18.40 | 19.29 | 19.29 | 266,500 |
Mar 01, 2023 | 19.94 | 20.01 | 18.89 | 18.93 | 18.93 | 262,500 |
Feb 28, 2023 | 19.61 | 20.22 | 19.61 | 19.94 | 19.94 | 262,300 |
Feb 27, 2023 | 20.39 | 20.39 | 19.57 | 19.65 | 19.65 | 253,200 |
Feb 24, 2023 | 20.13 | 20.34 | 19.96 | 20.18 | 20.18 | 212,600 |
Feb 23, 2023 | 22.00 | 22.13 | 20.66 | 20.85 | 20.85 | 354,100 |
Feb 22, 2023 | 21.14 | 21.77 | 20.80 | 21.74 | 21.74 | 273,000 |
Feb 21, 2023 | 20.60 | 21.19 | 20.52 | 21.06 | 21.06 | 273,800 |
Feb 17, 2023 | 21.79 | 21.79 | 20.55 | 21.22 | 21.22 | 382,500 |
Feb 16, 2023 | 22.77 | 23.18 | 22.05 | 22.12 | 22.12 | 291,200 |
Feb 15, 2023 | 21.84 | 23.56 | 21.84 | 23.54 | 23.54 | 307,500 |
Feb 14, 2023 | 21.62 | 22.37 | 21.47 | 22.09 | 22.09 | 210,100 |
Feb 13, 2023 | 21.44 | 22.05 | 21.07 | 21.94 | 21.94 | 308,900 |
Feb 10, 2023 | 21.50 | 21.86 | 21.19 | 21.45 | 21.45 | 314,600 |
Feb 09, 2023 | 23.03 | 23.25 | 21.77 | 21.94 | 21.94 | 324,800 |
Feb 08, 2023 | 22.92 | 23.37 | 22.54 | 22.57 | 22.57 | 431,800 |
Feb 07, 2023 | 22.76 | 23.32 | 22.41 | 23.10 | 23.10 | 301,400 |
Feb 06, 2023 | 22.84 | 23.25 | 22.53 | 22.89 | 22.89 | 293,300 |
Feb 03, 2023 | 22.72 | 23.79 | 22.63 | 23.18 | 23.18 | 299,200 |
Feb 02, 2023 | 22.76 | 24.09 | 22.72 | 23.42 | 23.42 | 717,800 |
Feb 01, 2023 | 20.92 | 22.08 | 20.92 | 21.90 | 21.90 | 372,500 |
Jan 31, 2023 | 20.27 | 21.12 | 20.27 | 21.04 | 21.04 | 287,800 |
Jan 30, 2023 | 20.38 | 20.74 | 19.94 | 20.32 | 20.32 | 344,700 |
Jan 27, 2023 | 20.45 | 21.52 | 20.42 | 21.06 | 21.06 | 275,300 |
Jan 26, 2023 | 20.56 | 20.92 | 20.01 | 20.60 | 20.60 | 218,300 |
Jan 25, 2023 | 20.04 | 20.27 | 19.40 | 20.16 | 20.16 | 330,600 |
Jan 24, 2023 | 20.17 | 20.89 | 20.06 | 20.33 | 20.33 | 332,900 |
Jan 23, 2023 | 21.34 | 21.79 | 20.13 | 20.48 | 20.48 | 712,200 |
Jan 20, 2023 | 21.20 | 21.57 | 20.44 | 21.33 | 21.33 | 463,700 |
Jan 19, 2023 | 19.09 | 21.11 | 18.75 | 21.01 | 21.01 | 904,000 |
Jan 18, 2023 | 19.18 | 20.03 | 19.18 | 19.62 | 19.62 | 655,300 |
Jan 17, 2023 | 18.33 | 18.80 | 17.87 | 18.80 | 18.80 | 516,800 |
Jan 13, 2023 | 18.26 | 18.84 | 18.12 | 18.33 | 18.33 | 430,500 |
Jan 12, 2023 | 17.67 | 18.55 | 17.30 | 18.48 | 18.48 | 490,300 |
Jan 11, 2023 | 17.91 | 18.30 | 17.33 | 17.50 | 17.50 | 507,600 |
Jan 10, 2023 | 17.13 | 17.75 | 17.00 | 17.74 | 17.74 | 436,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |