Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 14.48 | 14.70 | 14.34 | 14.68 | 14.68 | 2,523,000 |
Jun 01, 2023 | 14.53 | 14.62 | 14.27 | 14.31 | 14.31 | 2,834,000 |
May 31, 2023 | 15.27 | 15.34 | 14.48 | 14.53 | 14.53 | 3,102,700 |
May 30, 2023 | 14.68 | 15.53 | 14.51 | 15.42 | 15.42 | 2,940,200 |
May 26, 2023 | 14.38 | 14.60 | 14.30 | 14.50 | 14.50 | 2,317,700 |
May 25, 2023 | 14.45 | 14.58 | 14.20 | 14.39 | 14.39 | 1,969,900 |
May 24, 2023 | 15.06 | 15.09 | 14.47 | 14.49 | 14.49 | 2,581,300 |
May 23, 2023 | 14.91 | 15.29 | 14.85 | 15.08 | 15.08 | 2,433,200 |
May 22, 2023 | 15.15 | 15.22 | 14.85 | 14.97 | 14.97 | 2,567,600 |
May 19, 2023 | 15.20 | 15.35 | 15.10 | 15.22 | 15.22 | 2,166,600 |
May 18, 2023 | 15.15 | 15.39 | 14.99 | 15.21 | 15.21 | 1,985,900 |
May 17, 2023 | 15.17 | 15.38 | 15.10 | 15.18 | 15.18 | 2,080,000 |
May 16, 2023 | 15.34 | 15.49 | 15.11 | 15.19 | 15.19 | 2,427,700 |
May 15, 2023 | 15.60 | 15.86 | 15.26 | 15.53 | 15.53 | 3,470,100 |
May 12, 2023 | 15.94 | 16.34 | 15.42 | 15.67 | 15.67 | 6,043,400 |
May 11, 2023 | 17.00 | 17.69 | 15.68 | 16.14 | 16.14 | 16,390,800 |
May 10, 2023 | 21.97 | 21.98 | 20.94 | 21.15 | 21.15 | 3,857,000 |
May 09, 2023 | 21.61 | 21.81 | 21.53 | 21.78 | 21.78 | 1,614,600 |
May 08, 2023 | 21.55 | 21.80 | 21.40 | 21.77 | 21.77 | 1,887,300 |
May 05, 2023 | 21.33 | 21.66 | 21.33 | 21.61 | 21.61 | 2,340,300 |
May 04, 2023 | 21.26 | 21.46 | 21.08 | 21.20 | 21.20 | 704,800 |
May 03, 2023 | 21.40 | 21.61 | 21.21 | 21.29 | 21.29 | 1,539,900 |
May 02, 2023 | 21.14 | 21.34 | 20.79 | 21.33 | 21.33 | 1,452,900 |
May 01, 2023 | 21.11 | 21.47 | 20.95 | 21.19 | 21.19 | 1,216,800 |
Apr 28, 2023 | 20.68 | 21.41 | 20.67 | 21.14 | 21.14 | 2,658,900 |
Apr 27, 2023 | 20.59 | 20.83 | 20.48 | 20.74 | 20.74 | 1,914,900 |
Apr 26, 2023 | 20.38 | 20.54 | 20.28 | 20.39 | 20.39 | 900,700 |
Apr 25, 2023 | 20.55 | 20.82 | 20.28 | 20.29 | 20.29 | 1,187,700 |
Apr 24, 2023 | 20.44 | 20.83 | 20.28 | 20.75 | 20.75 | 1,809,000 |
Apr 21, 2023 | 20.36 | 20.61 | 20.20 | 20.45 | 20.45 | 1,365,100 |
Apr 20, 2023 | 20.29 | 20.56 | 20.29 | 20.36 | 20.36 | 831,700 |
Apr 19, 2023 | 20.34 | 20.45 | 20.25 | 20.41 | 20.41 | 826,400 |
Apr 18, 2023 | 20.40 | 20.54 | 20.23 | 20.47 | 20.47 | 1,117,200 |
Apr 17, 2023 | 20.29 | 20.38 | 20.21 | 20.33 | 20.33 | 877,500 |
Apr 14, 2023 | 20.65 | 20.85 | 20.14 | 20.28 | 20.28 | 831,800 |
Apr 13, 2023 | 20.55 | 20.85 | 20.47 | 20.62 | 20.62 | 1,026,100 |
Apr 12, 2023 | 20.43 | 20.86 | 20.20 | 20.39 | 20.39 | 1,320,500 |
Apr 11, 2023 | 20.30 | 20.39 | 20.06 | 20.17 | 20.17 | 1,726,100 |
Apr 10, 2023 | 19.73 | 20.22 | 19.64 | 20.11 | 20.11 | 1,179,800 |
Apr 06, 2023 | 19.70 | 20.14 | 19.52 | 19.88 | 19.88 | 1,665,100 |
Apr 05, 2023 | 20.09 | 20.45 | 19.67 | 19.80 | 19.80 | 2,196,100 |
Apr 04, 2023 | 19.63 | 20.52 | 19.61 | 20.21 | 20.21 | 2,818,700 |
Apr 03, 2023 | 19.49 | 19.71 | 19.13 | 19.63 | 19.63 | 1,794,200 |
Mar 31, 2023 | 19.14 | 19.66 | 19.03 | 19.62 | 19.62 | 1,311,600 |
Mar 30, 2023 | 19.03 | 19.28 | 18.94 | 19.04 | 19.04 | 984,600 |
Mar 29, 2023 | 18.93 | 19.02 | 18.80 | 18.95 | 18.95 | 726,300 |
Mar 28, 2023 | 18.90 | 18.98 | 18.66 | 18.68 | 18.68 | 854,600 |
Mar 27, 2023 | 19.36 | 19.41 | 18.81 | 18.94 | 18.94 | 1,583,200 |
Mar 24, 2023 | 19.14 | 19.37 | 19.05 | 19.29 | 19.29 | 953,000 |
Mar 23, 2023 | 19.15 | 19.59 | 19.01 | 19.24 | 19.24 | 920,000 |
Mar 22, 2023 | 19.53 | 19.65 | 19.04 | 19.05 | 19.05 | 1,004,700 |
Mar 21, 2023 | 19.48 | 19.69 | 19.36 | 19.54 | 19.54 | 1,020,500 |
Mar 20, 2023 | 19.22 | 19.43 | 19.05 | 19.29 | 19.29 | 1,004,900 |
Mar 17, 2023 | 19.45 | 19.66 | 19.27 | 19.37 | 19.37 | 2,162,200 |
Mar 16, 2023 | 19.12 | 19.59 | 19.08 | 19.55 | 19.55 | 961,400 |
Mar 15, 2023 | 18.76 | 19.24 | 18.73 | 19.23 | 19.23 | 1,609,300 |
Mar 14, 2023 | 19.50 | 19.51 | 19.03 | 19.30 | 19.30 | 1,101,500 |
Mar 13, 2023 | 18.90 | 19.30 | 18.47 | 19.18 | 19.18 | 1,268,300 |
Mar 10, 2023 | 19.59 | 19.59 | 18.92 | 19.14 | 19.14 | 1,388,300 |
Mar 09, 2023 | 19.88 | 20.24 | 19.57 | 19.63 | 19.63 | 1,135,100 |
Mar 08, 2023 | 19.79 | 19.83 | 19.50 | 19.78 | 19.78 | 1,128,200 |
Mar 07, 2023 | 20.24 | 20.40 | 19.76 | 19.77 | 19.77 | 1,174,000 |
Mar 06, 2023 | 20.34 | 20.56 | 20.07 | 20.20 | 20.20 | 1,349,100 |
Mar 03, 2023 | 19.99 | 20.55 | 19.92 | 20.34 | 20.34 | 2,013,100 |
Mar 02, 2023 | 19.50 | 20.08 | 19.35 | 19.86 | 19.86 | 1,161,500 |
Mar 01, 2023 | 19.38 | 19.75 | 19.23 | 19.71 | 19.71 | 1,245,700 |
Feb 28, 2023 | 19.32 | 19.72 | 19.32 | 19.43 | 19.43 | 1,454,000 |
Feb 27, 2023 | 19.41 | 19.59 | 19.24 | 19.32 | 19.32 | 1,309,700 |
Feb 24, 2023 | 19.35 | 19.45 | 19.15 | 19.28 | 19.28 | 1,195,700 |
Feb 23, 2023 | 19.87 | 19.90 | 19.53 | 19.69 | 19.69 | 1,314,200 |
Feb 22, 2023 | 19.78 | 19.93 | 19.56 | 19.66 | 19.66 | 1,774,300 |
Feb 21, 2023 | 20.25 | 20.50 | 19.73 | 19.73 | 19.73 | 1,690,100 |
Feb 17, 2023 | 20.89 | 20.89 | 20.37 | 20.62 | 20.62 | 1,890,900 |
Feb 16, 2023 | 21.22 | 21.44 | 21.00 | 21.00 | 21.00 | 1,678,600 |
Feb 15, 2023 | 21.15 | 21.56 | 21.03 | 21.45 | 21.45 | 1,896,700 |
Feb 14, 2023 | 21.05 | 21.24 | 20.81 | 21.17 | 21.17 | 2,055,400 |
Feb 13, 2023 | 20.14 | 21.23 | 19.94 | 21.21 | 21.21 | 3,483,800 |
Feb 10, 2023 | 20.58 | 20.61 | 19.66 | 20.09 | 20.09 | 4,130,800 |
Feb 09, 2023 | 20.59 | 21.39 | 19.91 | 20.80 | 20.80 | 9,495,000 |
Feb 08, 2023 | 18.39 | 18.70 | 17.79 | 17.86 | 17.86 | 4,091,500 |
Feb 07, 2023 | 17.98 | 18.63 | 17.83 | 18.58 | 18.58 | 6,383,800 |
Feb 06, 2023 | 18.66 | 18.66 | 17.92 | 18.05 | 18.05 | 5,217,300 |
Feb 03, 2023 | 19.06 | 19.46 | 18.84 | 18.91 | 18.91 | 1,693,300 |
Feb 02, 2023 | 18.83 | 19.75 | 18.80 | 19.45 | 19.45 | 3,280,200 |
Feb 01, 2023 | 18.49 | 18.71 | 18.18 | 18.65 | 18.65 | 1,563,200 |
Jan 31, 2023 | 18.52 | 18.64 | 18.35 | 18.44 | 18.44 | 1,561,000 |
Jan 30, 2023 | 18.35 | 18.68 | 18.31 | 18.49 | 18.49 | 1,309,200 |
Jan 27, 2023 | 18.41 | 18.63 | 18.41 | 18.55 | 18.55 | 1,444,800 |
Jan 26, 2023 | 18.68 | 18.83 | 18.22 | 18.48 | 18.48 | 727,600 |
Jan 25, 2023 | 17.98 | 18.55 | 17.90 | 18.49 | 18.49 | 1,200,400 |
Jan 24, 2023 | 18.14 | 18.33 | 18.02 | 18.22 | 18.22 | 1,211,000 |
Jan 23, 2023 | 18.42 | 18.47 | 18.19 | 18.35 | 18.35 | 1,317,300 |
Jan 20, 2023 | 18.26 | 18.39 | 18.10 | 18.31 | 18.31 | 1,148,900 |
Jan 19, 2023 | 18.17 | 18.27 | 17.92 | 18.13 | 18.13 | 1,212,000 |
Jan 18, 2023 | 18.21 | 18.41 | 18.09 | 18.27 | 18.27 | 1,332,200 |
Jan 17, 2023 | 18.01 | 18.27 | 18.01 | 18.02 | 18.02 | 999,400 |
Jan 13, 2023 | 17.92 | 18.15 | 17.87 | 18.09 | 18.09 | 765,900 |
Jan 12, 2023 | 18.36 | 18.43 | 18.03 | 18.18 | 18.18 | 1,042,000 |
Jan 11, 2023 | 18.26 | 18.68 | 18.17 | 18.35 | 18.35 | 1,370,600 |
Jan 10, 2023 | 17.66 | 18.22 | 17.60 | 18.05 | 18.05 | 1,472,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |