Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 11.46 | 11.67 | 11.42 | 11.45 | 11.45 | 791,597 |
Jun 02, 2023 | 11.70 | 11.79 | 11.30 | 11.55 | 11.55 | 1,331,300 |
Jun 01, 2023 | 11.45 | 11.65 | 11.09 | 11.64 | 11.64 | 1,688,200 |
May 31, 2023 | 11.52 | 11.83 | 11.40 | 11.55 | 11.55 | 1,689,300 |
May 30, 2023 | 11.45 | 11.60 | 11.19 | 11.55 | 11.55 | 1,495,700 |
May 26, 2023 | 11.60 | 11.73 | 11.45 | 11.50 | 11.50 | 1,433,700 |
May 25, 2023 | 11.70 | 11.75 | 11.37 | 11.59 | 11.59 | 1,632,100 |
May 24, 2023 | 12.03 | 12.03 | 11.61 | 11.75 | 11.75 | 1,907,100 |
May 23, 2023 | 12.44 | 12.61 | 12.05 | 12.08 | 12.08 | 1,801,500 |
May 22, 2023 | 12.17 | 12.54 | 12.15 | 12.45 | 12.45 | 1,669,200 |
May 19, 2023 | 12.35 | 12.55 | 12.05 | 12.17 | 12.17 | 1,711,500 |
May 18, 2023 | 12.60 | 12.60 | 11.80 | 12.20 | 12.20 | 2,808,000 |
May 17, 2023 | 12.52 | 12.63 | 12.23 | 12.53 | 12.53 | 2,457,600 |
May 16, 2023 | 12.88 | 12.95 | 12.23 | 12.51 | 12.51 | 3,245,600 |
May 15, 2023 | 13.34 | 13.65 | 13.09 | 13.14 | 13.14 | 3,230,800 |
May 12, 2023 | 14.16 | 14.21 | 13.10 | 13.45 | 13.45 | 4,046,100 |
May 11, 2023 | 17.51 | 17.51 | 14.11 | 14.15 | 14.15 | 7,559,200 |
May 10, 2023 | 17.42 | 17.67 | 17.29 | 17.51 | 17.51 | 1,839,400 |
May 09, 2023 | 17.49 | 17.74 | 17.34 | 17.40 | 17.40 | 1,269,900 |
May 08, 2023 | 17.26 | 17.77 | 17.26 | 17.37 | 17.37 | 1,584,500 |
May 05, 2023 | 16.79 | 17.54 | 16.79 | 17.21 | 17.21 | 1,859,800 |
May 04, 2023 | 16.58 | 16.77 | 16.25 | 16.66 | 16.66 | 1,434,500 |
May 03, 2023 | 16.63 | 16.82 | 16.35 | 16.60 | 16.60 | 1,550,300 |
May 02, 2023 | 16.92 | 17.25 | 16.59 | 16.62 | 16.62 | 1,683,200 |
May 01, 2023 | 15.94 | 16.96 | 15.91 | 16.94 | 16.94 | 1,594,900 |
Apr 28, 2023 | 15.68 | 15.94 | 15.55 | 15.92 | 15.92 | 1,250,000 |
Apr 27, 2023 | 16.02 | 16.04 | 15.54 | 15.76 | 15.76 | 1,478,800 |
Apr 26, 2023 | 16.13 | 16.42 | 15.91 | 16.02 | 16.02 | 986,700 |
Apr 25, 2023 | 16.27 | 16.48 | 15.92 | 16.09 | 16.09 | 1,289,900 |
Apr 24, 2023 | 16.41 | 16.59 | 15.97 | 16.52 | 16.52 | 1,272,700 |
Apr 21, 2023 | 16.40 | 16.49 | 16.14 | 16.48 | 16.48 | 1,520,100 |
Apr 20, 2023 | 17.20 | 17.33 | 16.45 | 16.50 | 16.50 | 2,501,100 |
Apr 19, 2023 | 17.74 | 17.78 | 17.26 | 17.33 | 17.33 | 1,873,900 |
Apr 18, 2023 | 18.17 | 18.22 | 17.69 | 17.82 | 17.82 | 1,507,500 |
Apr 17, 2023 | 17.75 | 18.19 | 17.68 | 18.08 | 18.08 | 1,893,700 |
Apr 14, 2023 | 17.95 | 18.07 | 17.46 | 17.69 | 17.69 | 1,472,900 |
Apr 13, 2023 | 17.71 | 18.11 | 17.66 | 17.97 | 17.97 | 2,011,200 |
Apr 12, 2023 | 17.66 | 17.88 | 17.50 | 17.55 | 17.55 | 1,504,600 |
Apr 11, 2023 | 17.35 | 17.72 | 17.35 | 17.55 | 17.55 | 2,190,400 |
Apr 10, 2023 | 17.30 | 17.42 | 16.78 | 17.26 | 17.26 | 2,225,500 |
Apr 06, 2023 | 16.94 | 17.41 | 16.83 | 17.38 | 17.38 | 1,940,100 |
Apr 05, 2023 | 16.71 | 17.10 | 16.62 | 16.93 | 16.93 | 1,166,500 |
Apr 04, 2023 | 16.77 | 16.86 | 16.32 | 16.78 | 16.78 | 1,500,600 |
Apr 03, 2023 | 16.73 | 17.27 | 16.59 | 16.94 | 16.94 | 1,488,200 |
Mar 31, 2023 | 16.54 | 16.74 | 16.42 | 16.58 | 16.58 | 2,183,200 |
Mar 30, 2023 | 16.76 | 16.84 | 16.23 | 16.46 | 16.46 | 1,156,300 |
Mar 29, 2023 | 16.49 | 16.86 | 16.45 | 16.72 | 16.72 | 1,429,700 |
Mar 28, 2023 | 16.63 | 16.99 | 16.22 | 16.37 | 16.37 | 1,554,200 |
Mar 27, 2023 | 16.22 | 16.52 | 16.07 | 16.44 | 16.44 | 1,190,700 |
Mar 24, 2023 | 15.88 | 16.17 | 15.64 | 16.12 | 16.12 | 1,467,100 |
Mar 23, 2023 | 16.47 | 16.56 | 15.66 | 16.02 | 16.02 | 1,469,000 |
Mar 22, 2023 | 16.74 | 16.74 | 16.18 | 16.21 | 16.21 | 1,742,600 |
Mar 21, 2023 | 16.65 | 16.79 | 16.37 | 16.53 | 16.53 | 1,755,300 |
Mar 20, 2023 | 15.96 | 16.46 | 15.96 | 16.40 | 16.40 | 2,845,300 |
Mar 17, 2023 | 15.65 | 16.46 | 15.54 | 15.92 | 15.92 | 4,629,900 |
Mar 16, 2023 | 14.47 | 16.33 | 13.87 | 15.75 | 15.75 | 3,312,400 |
Mar 15, 2023 | 14.80 | 14.80 | 14.14 | 14.34 | 14.34 | 2,956,100 |
Mar 14, 2023 | 14.81 | 15.32 | 14.69 | 14.85 | 14.85 | 1,601,500 |
Mar 13, 2023 | 14.45 | 15.19 | 14.42 | 14.63 | 14.63 | 1,780,500 |
Mar 10, 2023 | 15.05 | 15.23 | 14.37 | 14.64 | 14.64 | 2,608,400 |
Mar 09, 2023 | 15.26 | 15.45 | 14.93 | 15.05 | 15.05 | 1,834,100 |
Mar 08, 2023 | 15.21 | 15.38 | 15.13 | 15.34 | 15.34 | 1,248,300 |
Mar 07, 2023 | 15.15 | 15.31 | 15.02 | 15.15 | 15.15 | 1,373,000 |
Mar 06, 2023 | 15.40 | 15.45 | 14.93 | 15.10 | 15.10 | 1,581,600 |
Mar 03, 2023 | 15.31 | 15.63 | 15.22 | 15.45 | 15.45 | 1,199,500 |
Mar 02, 2023 | 15.36 | 15.62 | 15.03 | 15.30 | 15.30 | 993,700 |
Mar 01, 2023 | 15.49 | 15.58 | 15.25 | 15.46 | 15.46 | 1,385,200 |
Feb 28, 2023 | 15.44 | 15.58 | 15.24 | 15.26 | 15.26 | 987,900 |
Feb 27, 2023 | 15.35 | 15.57 | 15.25 | 15.38 | 15.38 | 1,384,000 |
Feb 24, 2023 | 15.22 | 15.57 | 15.11 | 15.26 | 15.26 | 1,099,800 |
Feb 23, 2023 | 15.47 | 15.49 | 15.15 | 15.28 | 15.28 | 1,702,900 |
Feb 22, 2023 | 15.31 | 15.46 | 15.19 | 15.38 | 15.38 | 1,238,100 |
Feb 21, 2023 | 15.47 | 15.54 | 15.21 | 15.25 | 15.25 | 2,229,700 |
Feb 17, 2023 | 15.26 | 15.69 | 15.04 | 15.52 | 15.52 | 2,756,200 |
Feb 16, 2023 | 15.21 | 15.39 | 15.00 | 15.21 | 15.21 | 1,360,500 |
Feb 15, 2023 | 15.41 | 15.50 | 15.21 | 15.36 | 15.36 | 1,911,100 |
Feb 14, 2023 | 15.51 | 15.57 | 15.24 | 15.46 | 15.46 | 1,178,600 |
Feb 13, 2023 | 15.49 | 15.75 | 15.23 | 15.54 | 15.54 | 1,244,500 |
Feb 10, 2023 | 15.50 | 15.62 | 15.23 | 15.47 | 15.47 | 1,261,300 |
Feb 09, 2023 | 15.46 | 15.70 | 15.37 | 15.48 | 15.48 | 1,436,200 |
Feb 08, 2023 | 16.21 | 16.41 | 15.24 | 15.30 | 15.30 | 1,891,100 |
Feb 07, 2023 | 16.01 | 16.24 | 15.73 | 16.21 | 16.21 | 2,273,800 |
Feb 06, 2023 | 16.13 | 16.50 | 15.75 | 15.87 | 15.87 | 1,591,200 |
Feb 03, 2023 | 15.72 | 16.22 | 15.72 | 16.10 | 16.10 | 1,691,500 |
Feb 02, 2023 | 15.25 | 15.92 | 15.11 | 15.80 | 15.80 | 2,786,900 |
Feb 01, 2023 | 15.59 | 15.59 | 14.86 | 15.31 | 15.31 | 2,655,000 |
Jan 31, 2023 | 15.75 | 15.96 | 15.25 | 15.49 | 15.49 | 2,329,600 |
Jan 30, 2023 | 15.35 | 16.10 | 15.31 | 15.72 | 15.72 | 2,341,200 |
Jan 27, 2023 | 16.00 | 16.45 | 15.45 | 15.52 | 15.52 | 3,063,900 |
Jan 26, 2023 | 16.98 | 16.98 | 15.87 | 15.99 | 15.99 | 3,003,700 |
Jan 25, 2023 | 15.70 | 16.88 | 15.53 | 16.73 | 16.73 | 3,767,400 |
Jan 24, 2023 | 14.79 | 16.25 | 14.71 | 16.12 | 16.12 | 5,912,900 |
Jan 23, 2023 | 18.32 | 18.41 | 13.30 | 14.76 | 14.76 | 18,446,300 |
Jan 20, 2023 | 20.45 | 21.01 | 20.31 | 20.80 | 20.80 | 1,915,800 |
Jan 19, 2023 | 20.31 | 20.90 | 20.24 | 20.27 | 20.27 | 1,331,300 |
Jan 18, 2023 | 20.30 | 20.69 | 19.71 | 20.43 | 20.43 | 2,259,000 |
Jan 17, 2023 | 21.53 | 21.53 | 20.05 | 20.14 | 20.14 | 1,820,500 |
Jan 13, 2023 | 20.83 | 22.11 | 20.75 | 21.05 | 21.05 | 2,756,700 |
Jan 12, 2023 | 19.81 | 21.15 | 19.48 | 20.97 | 20.97 | 2,713,500 |
Jan 11, 2023 | 19.71 | 20.60 | 19.15 | 19.81 | 19.81 | 2,236,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |