Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 14.91 | 14.97 | 13.95 | 13.96 | 13.96 | - |
Jun 05, 2023 | 15.28 | 15.29 | 14.66 | 14.73 | 14.73 | - |
Jun 02, 2023 | 15.65 | 15.65 | 14.42 | 14.60 | 14.60 | - |
Jun 01, 2023 | 17.24 | 17.59 | 15.58 | 15.65 | 15.65 | - |
May 31, 2023 | 18.04 | 18.40 | 17.12 | 17.94 | 17.94 | - |
May 30, 2023 | 17.56 | 18.34 | 16.98 | 17.46 | 17.46 | - |
May 29, 2023 | - | - | - | - | - | - |
May 26, 2023 | 19.07 | 19.56 | 17.27 | 17.95 | 17.95 | - |
May 25, 2023 | 19.54 | 19.95 | 18.70 | 19.14 | 19.14 | - |
May 24, 2023 | 18.80 | 20.81 | 18.80 | 20.03 | 20.03 | - |
May 23, 2023 | 17.35 | 19.31 | 17.30 | 18.53 | 18.53 | - |
May 22, 2023 | 17.45 | 18.13 | 16.82 | 17.21 | 17.21 | - |
May 19, 2023 | 16.13 | 17.36 | 15.85 | 16.81 | 16.81 | - |
May 18, 2023 | 16.92 | 17.15 | 16.05 | 16.05 | 16.05 | - |
May 17, 2023 | 17.96 | 18.26 | 16.68 | 16.87 | 16.87 | - |
May 16, 2023 | 17.54 | 18.30 | 17.26 | 17.99 | 17.99 | - |
May 15, 2023 | 17.44 | 18.16 | 17.08 | 17.12 | 17.12 | - |
May 12, 2023 | 16.83 | 17.92 | 16.38 | 17.03 | 17.03 | - |
May 11, 2023 | 16.80 | 18.19 | 16.63 | 16.93 | 16.93 | - |
May 10, 2023 | 17.58 | 18.31 | 16.36 | 16.94 | 16.94 | - |
May 09, 2023 | 17.29 | 17.86 | 17.22 | 17.71 | 17.71 | - |
May 08, 2023 | 17.73 | 17.88 | 16.83 | 16.98 | 16.98 | - |
May 05, 2023 | 19.50 | 19.63 | 16.69 | 17.19 | 17.19 | - |
May 04, 2023 | 19.17 | 21.33 | 18.67 | 20.09 | 20.09 | - |
May 03, 2023 | 17.82 | 18.83 | 17.19 | 18.34 | 18.34 | - |
May 02, 2023 | 16.27 | 19.81 | 16.26 | 17.78 | 17.78 | - |
May 01, 2023 | 16.41 | 16.62 | 15.53 | 16.08 | 16.08 | - |
Apr 28, 2023 | 17.21 | 17.65 | 15.72 | 15.78 | 15.78 | - |
Apr 27, 2023 | 18.43 | 18.43 | 16.72 | 17.03 | 17.03 | - |
Apr 26, 2023 | 18.66 | 19.61 | 17.87 | 18.84 | 18.84 | - |
Apr 25, 2023 | 17.62 | 19.86 | 17.33 | 18.76 | 18.76 | - |
Apr 24, 2023 | 18.22 | 18.24 | 16.74 | 16.89 | 16.89 | - |
Apr 21, 2023 | 17.51 | 17.71 | 16.58 | 16.77 | 16.77 | - |
Apr 20, 2023 | 16.85 | 17.69 | 16.33 | 17.17 | 17.17 | - |
Apr 19, 2023 | 17.30 | 17.72 | 16.17 | 16.46 | 16.46 | - |
Apr 18, 2023 | 16.94 | 17.34 | 16.58 | 16.83 | 16.83 | - |
Apr 17, 2023 | 17.58 | 17.79 | 16.90 | 16.95 | 16.95 | - |
Apr 14, 2023 | 17.94 | 18.12 | 17.07 | 17.07 | 17.07 | - |
Apr 13, 2023 | 18.83 | 19.06 | 17.77 | 17.80 | 17.80 | - |
Apr 12, 2023 | 19.38 | 19.98 | 18.25 | 19.09 | 19.09 | - |
Apr 11, 2023 | 19.08 | 19.28 | 18.56 | 19.10 | 19.10 | - |
Apr 10, 2023 | 19.39 | 20.05 | 18.93 | 18.97 | 18.97 | - |
Apr 07, 2023 | - | - | - | - | - | - |
Apr 06, 2023 | 19.30 | 19.88 | 18.35 | 18.40 | 18.40 | - |
Apr 05, 2023 | 19.42 | 20.08 | 19.00 | 19.08 | 19.08 | - |
Apr 04, 2023 | 18.79 | 20.03 | 18.58 | 19.00 | 19.00 | - |
Apr 03, 2023 | 19.79 | 19.83 | 18.54 | 18.55 | 18.55 | - |
Mar 31, 2023 | 19.21 | 19.43 | 18.52 | 18.70 | 18.70 | - |
Mar 30, 2023 | 19.12 | 20.08 | 18.85 | 19.02 | 19.02 | - |
Mar 29, 2023 | 19.39 | 19.45 | 19.09 | 19.12 | 19.12 | - |
Mar 28, 2023 | 20.53 | 21.40 | 19.91 | 19.97 | 19.97 | - |
Mar 27, 2023 | 22.05 | 22.93 | 20.57 | 20.60 | 20.60 | - |
Mar 24, 2023 | 22.11 | 25.21 | 21.60 | 21.74 | 21.74 | - |
Mar 23, 2023 | 21.54 | 24.91 | 20.16 | 22.61 | 22.61 | - |
Mar 22, 2023 | 21.80 | 22.38 | 19.94 | 22.26 | 22.26 | - |
Mar 21, 2023 | 24.16 | 24.16 | 21.29 | 21.38 | 21.38 | - |
Mar 20, 2023 | 27.77 | 28.91 | 24.00 | 24.15 | 24.15 | - |
Mar 17, 2023 | 22.92 | 26.14 | 22.58 | 25.51 | 25.51 | - |
Mar 16, 2023 | 26.19 | 27.49 | 22.97 | 22.99 | 22.99 | - |
Mar 15, 2023 | 23.21 | 29.91 | 23.19 | 26.14 | 26.14 | - |
Mar 14, 2023 | 26.85 | 27.24 | 22.27 | 23.73 | 23.73 | - |
Mar 13, 2023 | 24.05 | 30.81 | 23.85 | 26.52 | 26.52 | - |
Mar 10, 2023 | 23.34 | 28.97 | 21.79 | 24.80 | 24.80 | - |
Mar 09, 2023 | 19.33 | 23.14 | 18.88 | 22.61 | 22.61 | - |
Mar 08, 2023 | 19.71 | 20.01 | 19.00 | 19.11 | 19.11 | - |
Mar 07, 2023 | 18.64 | 19.74 | 18.51 | 19.59 | 19.59 | - |
Mar 06, 2023 | 19.05 | 19.19 | 18.49 | 18.61 | 18.61 | - |
Mar 03, 2023 | 19.76 | 19.76 | 18.16 | 18.49 | 18.49 | - |
Mar 02, 2023 | 21.41 | 21.42 | 19.55 | 19.59 | 19.59 | - |
Mar 01, 2023 | 20.39 | 21.32 | 20.22 | 20.58 | 20.58 | - |
Feb 28, 2023 | 21.30 | 21.37 | 20.10 | 20.70 | 20.70 | - |
Feb 27, 2023 | 21.99 | 22.02 | 20.68 | 20.95 | 20.95 | - |
Feb 24, 2023 | 21.35 | 22.90 | 21.32 | 21.67 | 21.67 | - |
Feb 23, 2023 | 21.96 | 22.43 | 20.89 | 21.14 | 21.14 | - |
Feb 22, 2023 | 23.03 | 23.63 | 22.02 | 22.29 | 22.29 | - |
Feb 21, 2023 | 21.80 | 23.34 | 21.80 | 22.87 | 22.87 | - |
Feb 20, 2023 | - | - | - | - | - | - |
Feb 17, 2023 | 20.94 | 21.30 | 19.82 | 20.02 | 20.02 | - |
Feb 16, 2023 | 18.26 | 20.27 | 18.23 | 20.17 | 20.17 | - |
Feb 15, 2023 | 19.37 | 19.41 | 18.11 | 18.23 | 18.23 | - |
Feb 14, 2023 | 20.72 | 20.75 | 18.48 | 18.91 | 18.91 | - |
Feb 13, 2023 | 21.66 | 21.69 | 20.33 | 20.34 | 20.34 | - |
Feb 10, 2023 | 20.74 | 21.94 | 20.44 | 20.53 | 20.53 | - |
Feb 09, 2023 | 19.24 | 21.08 | 19.02 | 20.71 | 20.71 | - |
Feb 08, 2023 | 18.88 | 20.12 | 18.55 | 19.63 | 19.63 | - |
Feb 07, 2023 | 19.54 | 19.99 | 18.43 | 18.66 | 18.66 | - |
Feb 06, 2023 | 19.23 | 19.81 | 19.21 | 19.43 | 19.43 | - |
Feb 03, 2023 | 18.57 | 19.30 | 17.93 | 18.33 | 18.33 | - |
Feb 02, 2023 | 17.74 | 19.25 | 17.06 | 18.73 | 18.73 | - |
Feb 01, 2023 | 19.62 | 20.04 | 17.70 | 17.87 | 17.87 | - |
Jan 31, 2023 | 20.12 | 20.70 | 19.13 | 19.40 | 19.40 | - |
Jan 30, 2023 | 19.76 | 20.25 | 19.54 | 19.94 | 19.94 | - |
Jan 27, 2023 | 18.90 | 19.00 | 17.97 | 18.51 | 18.51 | - |
Jan 26, 2023 | 19.05 | 19.48 | 18.67 | 18.73 | 18.73 | - |
Jan 25, 2023 | 19.56 | 20.90 | 18.99 | 19.08 | 19.08 | - |
Jan 24, 2023 | 19.89 | 20.47 | 18.91 | 19.20 | 19.20 | - |
Jan 23, 2023 | 20.21 | 20.33 | 19.55 | 19.81 | 19.81 | - |
Jan 20, 2023 | 20.28 | 20.70 | 19.41 | 19.85 | 19.85 | - |
Jan 19, 2023 | 20.43 | 21.71 | 20.17 | 20.52 | 20.52 | - |
Jan 18, 2023 | 19.28 | 20.58 | 18.71 | 20.34 | 20.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |