Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 27.86 | 31.64 | 27.48 | 31.08 | 31.08 | 10,981,485 |
Jun 05, 2023 | 29.57 | 30.68 | 28.02 | 28.23 | 28.23 | 6,937,500 |
Jun 02, 2023 | 30.81 | 31.14 | 28.81 | 29.57 | 29.57 | 9,928,600 |
Jun 01, 2023 | 26.62 | 32.02 | 25.88 | 29.75 | 29.75 | 16,560,300 |
May 31, 2023 | 28.65 | 29.25 | 26.82 | 27.24 | 27.24 | 8,496,100 |
May 30, 2023 | 25.61 | 29.41 | 25.10 | 29.09 | 29.09 | 12,167,600 |
May 26, 2023 | 23.62 | 25.33 | 23.50 | 24.87 | 24.87 | 8,174,000 |
May 25, 2023 | 27.83 | 27.90 | 23.59 | 23.73 | 23.73 | 14,088,000 |
May 24, 2023 | 25.20 | 26.88 | 24.78 | 26.65 | 26.65 | 12,570,500 |
May 23, 2023 | 27.39 | 29.99 | 25.91 | 25.98 | 25.98 | 20,129,100 |
May 22, 2023 | 23.38 | 29.36 | 22.93 | 27.65 | 27.65 | 24,507,700 |
May 19, 2023 | 24.62 | 24.89 | 22.68 | 23.05 | 23.05 | 10,271,100 |
May 18, 2023 | 21.65 | 24.90 | 21.56 | 24.59 | 24.59 | 17,978,900 |
May 17, 2023 | 19.40 | 22.23 | 19.40 | 21.39 | 21.39 | 14,206,600 |
May 16, 2023 | 20.00 | 20.40 | 18.75 | 19.38 | 19.38 | 9,840,500 |
May 15, 2023 | 16.23 | 20.64 | 16.13 | 20.26 | 20.26 | 18,967,600 |
May 12, 2023 | 17.00 | 17.01 | 15.88 | 16.39 | 16.39 | 4,982,100 |
May 11, 2023 | 19.15 | 19.50 | 16.69 | 16.77 | 16.77 | 10,169,200 |
May 10, 2023 | 19.64 | 19.78 | 17.48 | 18.97 | 18.97 | 29,984,000 |
May 09, 2023 | 13.17 | 14.13 | 13.00 | 14.09 | 14.09 | 15,239,200 |
May 08, 2023 | 13.25 | 13.72 | 12.94 | 13.38 | 13.38 | 3,981,000 |
May 05, 2023 | 12.62 | 13.39 | 12.62 | 13.24 | 13.24 | 5,265,200 |
May 04, 2023 | 12.19 | 12.70 | 12.01 | 12.46 | 12.46 | 3,566,500 |
May 03, 2023 | 12.12 | 12.87 | 11.93 | 12.21 | 12.21 | 5,170,600 |
May 02, 2023 | 12.88 | 13.02 | 12.01 | 12.10 | 12.10 | 6,946,800 |
May 01, 2023 | 13.84 | 14.05 | 12.92 | 12.98 | 12.98 | 6,968,800 |
Apr 28, 2023 | 14.47 | 14.70 | 13.77 | 13.90 | 13.90 | 4,463,300 |
Apr 27, 2023 | 14.37 | 14.91 | 14.14 | 14.47 | 14.47 | 2,709,200 |
Apr 26, 2023 | 14.63 | 15.04 | 14.13 | 14.31 | 14.31 | 2,009,900 |
Apr 25, 2023 | 14.70 | 14.98 | 14.48 | 14.51 | 14.51 | 2,130,400 |
Apr 24, 2023 | 15.00 | 15.20 | 14.52 | 14.82 | 14.82 | 2,000,100 |
Apr 21, 2023 | 15.17 | 15.39 | 14.97 | 15.02 | 15.02 | 2,287,100 |
Apr 20, 2023 | 15.45 | 15.61 | 15.15 | 15.29 | 15.29 | 2,288,400 |
Apr 19, 2023 | 15.40 | 15.93 | 15.31 | 15.77 | 15.77 | 1,802,000 |
Apr 18, 2023 | 15.50 | 15.76 | 15.18 | 15.64 | 15.64 | 1,878,600 |
Apr 17, 2023 | 15.45 | 15.61 | 14.96 | 15.47 | 15.47 | 2,466,400 |
Apr 14, 2023 | 15.84 | 16.35 | 14.91 | 15.40 | 15.40 | 3,941,500 |
Apr 13, 2023 | 16.66 | 17.13 | 15.71 | 15.77 | 15.77 | 3,513,100 |
Apr 12, 2023 | 18.29 | 18.29 | 16.33 | 16.39 | 16.39 | 5,609,800 |
Apr 11, 2023 | 16.99 | 17.75 | 16.90 | 17.74 | 17.74 | 4,186,200 |
Apr 10, 2023 | 16.69 | 17.25 | 16.43 | 17.18 | 17.18 | 2,990,600 |
Apr 06, 2023 | 16.62 | 17.37 | 16.12 | 16.98 | 16.98 | 4,623,500 |
Apr 05, 2023 | 15.66 | 16.92 | 15.60 | 16.80 | 16.80 | 6,232,900 |
Apr 04, 2023 | 16.25 | 16.46 | 15.57 | 16.07 | 16.07 | 3,504,300 |
Apr 03, 2023 | 15.70 | 16.43 | 15.56 | 16.34 | 16.34 | 5,469,200 |
Mar 31, 2023 | 14.38 | 15.94 | 14.20 | 15.89 | 15.89 | 10,383,200 |
Mar 30, 2023 | 13.93 | 14.49 | 13.63 | 14.19 | 14.19 | 4,055,700 |
Mar 29, 2023 | 13.29 | 13.80 | 13.21 | 13.74 | 13.74 | 3,950,300 |
Mar 28, 2023 | 13.05 | 13.30 | 12.72 | 12.99 | 12.99 | 4,049,200 |
Mar 27, 2023 | 13.32 | 13.33 | 12.84 | 13.13 | 13.13 | 3,751,300 |
Mar 24, 2023 | 13.40 | 13.58 | 12.85 | 12.94 | 12.94 | 6,995,300 |
Mar 23, 2023 | 14.36 | 14.78 | 13.10 | 13.58 | 13.58 | 7,572,500 |
Mar 22, 2023 | 15.32 | 15.69 | 14.10 | 14.11 | 14.11 | 5,516,900 |
Mar 21, 2023 | 14.60 | 15.53 | 14.32 | 15.21 | 15.21 | 4,845,400 |
Mar 20, 2023 | 15.16 | 15.21 | 13.92 | 14.17 | 14.17 | 5,252,100 |
Mar 17, 2023 | 15.74 | 16.04 | 14.93 | 15.23 | 15.23 | 3,569,400 |
Mar 16, 2023 | 14.86 | 15.81 | 14.52 | 15.80 | 15.80 | 5,882,700 |
Mar 15, 2023 | 14.16 | 15.36 | 14.02 | 15.17 | 15.17 | 7,599,200 |
Mar 14, 2023 | 16.08 | 16.33 | 14.33 | 14.63 | 14.63 | 6,253,600 |
Mar 13, 2023 | 15.18 | 15.76 | 14.32 | 15.27 | 15.27 | 5,206,900 |
Mar 10, 2023 | 15.95 | 16.01 | 15.01 | 15.51 | 15.51 | 5,664,600 |
Mar 09, 2023 | 17.34 | 17.56 | 16.20 | 16.22 | 16.22 | 5,317,300 |
Mar 08, 2023 | 17.50 | 17.84 | 17.05 | 17.62 | 17.62 | 2,953,600 |
Mar 07, 2023 | 18.15 | 18.89 | 17.34 | 17.39 | 17.39 | 4,416,900 |
Mar 06, 2023 | 19.19 | 19.90 | 18.57 | 18.60 | 18.60 | 4,486,100 |
Mar 03, 2023 | 18.00 | 19.09 | 17.73 | 18.82 | 18.82 | 4,792,500 |
Mar 02, 2023 | 17.47 | 17.74 | 16.51 | 17.67 | 17.67 | 5,783,200 |
Mar 01, 2023 | 18.67 | 18.74 | 17.62 | 17.93 | 17.93 | 3,828,800 |
Feb 28, 2023 | 18.06 | 19.38 | 18.06 | 18.51 | 18.51 | 5,325,600 |
Feb 27, 2023 | 18.23 | 18.33 | 17.48 | 18.25 | 18.25 | 3,744,700 |
Feb 24, 2023 | 17.95 | 18.42 | 17.62 | 18.04 | 18.04 | 3,767,100 |
Feb 23, 2023 | 19.02 | 19.17 | 17.58 | 18.52 | 18.52 | 4,389,700 |
Feb 22, 2023 | 18.47 | 20.31 | 18.01 | 18.57 | 18.57 | 7,294,800 |
Feb 21, 2023 | 17.74 | 18.58 | 17.46 | 18.55 | 18.55 | 4,071,300 |
Feb 17, 2023 | 18.55 | 19.29 | 17.70 | 18.32 | 18.32 | 6,788,900 |
Feb 16, 2023 | 20.27 | 20.74 | 18.82 | 18.93 | 18.93 | 9,925,700 |
Feb 15, 2023 | 18.51 | 21.97 | 18.20 | 21.59 | 21.59 | 29,305,400 |
Feb 14, 2023 | 15.75 | 17.30 | 15.28 | 16.85 | 16.85 | 14,872,800 |
Feb 13, 2023 | 16.21 | 16.25 | 15.48 | 16.09 | 16.09 | 5,915,500 |
Feb 10, 2023 | 16.40 | 16.65 | 15.75 | 16.31 | 16.31 | 5,916,200 |
Feb 09, 2023 | 18.03 | 18.45 | 16.50 | 16.53 | 16.53 | 9,719,100 |
Feb 08, 2023 | 20.48 | 21.30 | 18.94 | 18.96 | 18.96 | 6,310,900 |
Feb 07, 2023 | 21.04 | 21.18 | 19.43 | 20.50 | 20.50 | 6,083,800 |
Feb 06, 2023 | 21.36 | 21.85 | 20.40 | 21.04 | 21.04 | 5,186,600 |
Feb 03, 2023 | 21.64 | 24.18 | 21.55 | 22.10 | 22.10 | 8,204,300 |
Feb 02, 2023 | 21.50 | 26.35 | 21.50 | 23.85 | 23.85 | 17,585,000 |
Feb 01, 2023 | 18.36 | 20.43 | 18.34 | 20.20 | 20.20 | 7,432,300 |
Jan 31, 2023 | 20.40 | 20.70 | 17.61 | 18.68 | 18.68 | 11,031,200 |
Jan 30, 2023 | 18.82 | 20.35 | 18.30 | 18.76 | 18.76 | 9,936,800 |
Jan 27, 2023 | 17.55 | 19.45 | 17.45 | 19.25 | 19.25 | 9,566,500 |
Jan 26, 2023 | 18.75 | 18.90 | 17.26 | 17.43 | 17.43 | 4,452,900 |
Jan 25, 2023 | 17.47 | 18.27 | 16.55 | 18.14 | 18.14 | 5,080,600 |
Jan 24, 2023 | 18.19 | 19.55 | 17.84 | 17.99 | 17.99 | 6,882,500 |
Jan 23, 2023 | 17.64 | 18.76 | 17.05 | 18.57 | 18.57 | 7,488,400 |
Jan 20, 2023 | 15.63 | 17.50 | 15.63 | 17.29 | 17.29 | 6,926,700 |
Jan 19, 2023 | 15.93 | 16.02 | 15.15 | 15.57 | 15.57 | 5,773,100 |
Jan 18, 2023 | 17.78 | 18.19 | 16.39 | 16.48 | 16.48 | 6,094,700 |
Jan 17, 2023 | 17.02 | 18.33 | 16.63 | 17.29 | 17.29 | 5,803,100 |
Jan 13, 2023 | 16.43 | 18.10 | 16.15 | 16.99 | 16.99 | 8,868,900 |
Jan 12, 2023 | 15.55 | 17.51 | 14.97 | 17.21 | 17.21 | 8,588,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |