Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 16.15 | 16.31 | 15.63 | 15.77 | 15.77 | 211,000 |
May 30, 2023 | 16.33 | 16.40 | 16.09 | 16.23 | 16.23 | 129,900 |
May 26, 2023 | 15.99 | 16.37 | 15.99 | 16.33 | 16.33 | 150,200 |
May 25, 2023 | 15.99 | 16.18 | 15.88 | 16.03 | 16.03 | 146,300 |
May 24, 2023 | 16.34 | 16.34 | 16.03 | 16.11 | 16.11 | 151,000 |
May 23, 2023 | 16.17 | 16.63 | 15.78 | 16.40 | 16.40 | 169,500 |
May 22, 2023 | 15.95 | 16.24 | 15.87 | 16.14 | 16.14 | 153,600 |
May 19, 2023 | 16.28 | 16.41 | 15.84 | 15.88 | 15.88 | 136,500 |
May 18, 2023 | 16.23 | 16.34 | 15.83 | 16.13 | 16.13 | 127,700 |
May 17, 2023 | 15.94 | 16.36 | 15.80 | 16.33 | 16.33 | 190,000 |
May 16, 2023 | 15.92 | 16.04 | 15.48 | 15.82 | 15.82 | 154,800 |
May 15, 2023 | 15.47 | 16.10 | 15.45 | 16.02 | 16.02 | 190,500 |
May 12, 2023 | 15.38 | 15.71 | 15.35 | 15.46 | 15.46 | 145,400 |
May 11, 2023 | 15.13 | 15.63 | 15.02 | 15.31 | 15.31 | 630,800 |
May 10, 2023 | 15.47 | 15.52 | 14.97 | 15.13 | 15.13 | 438,400 |
May 09, 2023 | 16.02 | 16.02 | 14.67 | 15.30 | 15.30 | 256,400 |
May 08, 2023 | 16.26 | 16.26 | 15.65 | 15.84 | 15.84 | 221,700 |
May 05, 2023 | 16.29 | 16.45 | 15.70 | 16.08 | 16.08 | 197,600 |
May 04, 2023 | 16.15 | 16.18 | 15.81 | 16.01 | 16.01 | 216,800 |
May 03, 2023 | 16.84 | 16.84 | 16.24 | 16.25 | 16.25 | 162,700 |
May 02, 2023 | 16.84 | 16.84 | 16.32 | 16.62 | 16.62 | 191,300 |
May 01, 2023 | 17.03 | 17.38 | 16.85 | 16.94 | 16.94 | 114,900 |
Apr 28, 2023 | 17.23 | 17.35 | 16.95 | 17.07 | 17.07 | 143,200 |
Apr 27, 2023 | 17.06 | 17.22 | 16.85 | 17.16 | 17.16 | 142,300 |
Apr 26, 2023 | 16.86 | 17.11 | 16.74 | 16.89 | 16.89 | 138,100 |
Apr 25, 2023 | 17.32 | 17.42 | 16.89 | 16.93 | 16.93 | 165,800 |
Apr 24, 2023 | 17.27 | 17.62 | 17.20 | 17.40 | 17.40 | 113,600 |
Apr 21, 2023 | 17.16 | 17.39 | 17.16 | 17.24 | 17.24 | 122,900 |
Apr 20, 2023 | 17.28 | 17.34 | 16.91 | 17.19 | 17.19 | 164,900 |
Apr 19, 2023 | 17.34 | 17.40 | 17.14 | 17.29 | 17.29 | 147,300 |
Apr 18, 2023 | 17.57 | 17.57 | 17.10 | 17.35 | 17.35 | 174,800 |
Apr 17, 2023 | 17.48 | 17.62 | 17.35 | 17.57 | 17.57 | 144,900 |
Apr 14, 2023 | 18.12 | 18.27 | 17.29 | 17.48 | 17.48 | 171,900 |
Apr 13, 2023 | 18.00 | 18.37 | 17.86 | 18.20 | 18.20 | 192,400 |
Apr 12, 2023 | 18.28 | 18.34 | 17.78 | 17.94 | 17.94 | 167,400 |
Apr 11, 2023 | 18.30 | 18.41 | 17.89 | 18.08 | 18.08 | 211,400 |
Apr 10, 2023 | 18.07 | 18.38 | 17.92 | 18.34 | 18.34 | 405,200 |
Apr 06, 2023 | 17.72 | 18.06 | 17.65 | 18.03 | 18.03 | 224,900 |
Apr 05, 2023 | 17.79 | 17.87 | 17.56 | 17.68 | 17.68 | 175,500 |
Apr 04, 2023 | 18.77 | 18.77 | 17.63 | 17.82 | 17.82 | 139,300 |
Apr 03, 2023 | 18.35 | 18.64 | 18.12 | 18.51 | 18.51 | 302,900 |
Mar 31, 2023 | 18.10 | 18.32 | 18.02 | 18.29 | 18.29 | 332,600 |
Mar 30, 2023 | 17.97 | 18.24 | 17.85 | 18.03 | 18.03 | 186,000 |
Mar 29, 2023 | 17.71 | 17.92 | 17.60 | 17.87 | 17.87 | 335,200 |
Mar 28, 2023 | 17.27 | 17.75 | 17.10 | 17.50 | 17.50 | 365,500 |
Mar 27, 2023 | 17.89 | 18.10 | 17.38 | 17.46 | 17.46 | 300,800 |
Mar 24, 2023 | 17.90 | 17.98 | 17.60 | 17.76 | 17.76 | 240,200 |
Mar 23, 2023 | 18.27 | 18.43 | 18.02 | 18.06 | 18.06 | 193,400 |
Mar 22, 2023 | 18.51 | 18.62 | 18.18 | 18.21 | 18.21 | 188,600 |
Mar 21, 2023 | 18.76 | 18.87 | 18.26 | 18.47 | 18.47 | 156,800 |
Mar 20, 2023 | 18.37 | 19.00 | 18.20 | 18.55 | 18.55 | 206,900 |
Mar 17, 2023 | 18.38 | 18.44 | 18.12 | 18.18 | 18.18 | 774,600 |
Mar 16, 2023 | 18.30 | 18.65 | 18.17 | 18.65 | 18.65 | 269,500 |
Mar 15, 2023 | 18.49 | 18.63 | 18.29 | 18.57 | 18.57 | 210,200 |
Mar 14, 2023 | 19.13 | 19.31 | 18.83 | 18.93 | 18.93 | 248,600 |
Mar 13, 2023 | 18.80 | 18.92 | 18.56 | 18.67 | 18.67 | 233,900 |
Mar 10, 2023 | 19.57 | 19.57 | 18.75 | 19.08 | 19.08 | 338,400 |
Mar 09, 2023 | 19.90 | 20.06 | 19.67 | 19.69 | 19.69 | 214,200 |
Mar 08, 2023 | 20.17 | 20.17 | 19.72 | 19.91 | 19.91 | 171,000 |
Mar 07, 2023 | 19.96 | 20.10 | 19.77 | 20.00 | 20.00 | 173,800 |
Mar 06, 2023 | 20.08 | 20.08 | 19.77 | 20.01 | 20.01 | 262,000 |
Mar 03, 2023 | 20.35 | 20.41 | 20.04 | 20.10 | 20.10 | 337,700 |
Mar 02, 2023 | 19.73 | 20.34 | 19.50 | 20.31 | 20.31 | 266,900 |
Mar 01, 2023 | 19.91 | 20.46 | 19.85 | 20.07 | 20.07 | 280,700 |
Feb 28, 2023 | 20.00 | 20.13 | 19.85 | 19.96 | 19.96 | 330,500 |
Feb 27, 2023 | 20.45 | 21.06 | 19.80 | 19.87 | 19.87 | 305,600 |
Feb 24, 2023 | 20.08 | 20.36 | 19.89 | 20.36 | 20.36 | 299,800 |
Feb 23, 2023 | 18.52 | 20.42 | 17.73 | 20.10 | 20.10 | 547,200 |
Feb 22, 2023 | 17.92 | 18.24 | 17.53 | 17.71 | 17.71 | 268,600 |
Feb 21, 2023 | 18.14 | 18.26 | 17.75 | 17.85 | 17.85 | 210,200 |
Feb 17, 2023 | 17.89 | 18.42 | 17.79 | 18.29 | 18.29 | 184,400 |
Feb 16, 2023 | 17.84 | 17.92 | 17.54 | 17.73 | 17.73 | 196,200 |
Feb 15, 2023 | 17.69 | 18.17 | 17.60 | 18.11 | 18.11 | 209,100 |
Feb 14, 2023 | 17.73 | 17.94 | 17.40 | 17.88 | 17.88 | 497,900 |
Feb 13, 2023 | 17.61 | 17.90 | 17.23 | 17.86 | 17.86 | 213,900 |
Feb 10, 2023 | 17.15 | 17.78 | 17.07 | 17.71 | 17.71 | 235,300 |
Feb 09, 2023 | 17.31 | 17.41 | 17.02 | 17.18 | 17.18 | 171,800 |
Feb 08, 2023 | 17.83 | 17.83 | 17.12 | 17.22 | 17.22 | 161,600 |
Feb 07, 2023 | 18.59 | 18.59 | 17.72 | 17.81 | 17.81 | 204,500 |
Feb 06, 2023 | 18.66 | 18.66 | 18.27 | 18.43 | 18.43 | 136,500 |
Feb 03, 2023 | 18.85 | 19.19 | 18.31 | 18.79 | 18.79 | 167,600 |
Feb 02, 2023 | 18.81 | 19.12 | 18.79 | 19.05 | 19.05 | 178,300 |
Feb 01, 2023 | 18.63 | 18.78 | 18.30 | 18.63 | 18.63 | 149,900 |
Jan 31, 2023 | 18.26 | 18.76 | 18.23 | 18.71 | 18.71 | 217,900 |
Jan 30, 2023 | 18.69 | 18.93 | 18.01 | 18.30 | 18.30 | 244,500 |
Jan 27, 2023 | 18.70 | 19.07 | 18.59 | 18.70 | 18.70 | 116,900 |
Jan 26, 2023 | 18.70 | 18.86 | 18.53 | 18.85 | 18.85 | 157,200 |
Jan 25, 2023 | 18.19 | 18.70 | 18.00 | 18.63 | 18.63 | 163,700 |
Jan 24, 2023 | 18.00 | 18.32 | 17.84 | 18.19 | 18.19 | 248,500 |
Jan 23, 2023 | 18.42 | 18.57 | 17.84 | 17.95 | 17.95 | 230,300 |
Jan 20, 2023 | 17.71 | 18.66 | 17.30 | 18.47 | 18.47 | 308,500 |
Jan 19, 2023 | 17.42 | 17.75 | 17.36 | 17.58 | 17.58 | 204,600 |
Jan 18, 2023 | 17.65 | 17.74 | 17.37 | 17.51 | 17.51 | 202,600 |
Jan 17, 2023 | 18.00 | 18.02 | 17.64 | 17.65 | 17.65 | 209,700 |
Jan 13, 2023 | 17.56 | 18.26 | 17.15 | 18.07 | 18.07 | 311,500 |
Jan 12, 2023 | 17.29 | 17.70 | 17.16 | 17.69 | 17.69 | 262,400 |
Jan 11, 2023 | 16.50 | 17.30 | 16.49 | 17.26 | 17.26 | 342,800 |
Jan 10, 2023 | 16.06 | 16.52 | 15.87 | 16.50 | 16.50 | 253,300 |
Jan 09, 2023 | 16.66 | 16.70 | 16.00 | 16.03 | 16.03 | 267,100 |
Jan 06, 2023 | 16.48 | 16.89 | 16.48 | 16.61 | 16.61 | 300,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |