Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 16.57 | 16.78 | 16.44 | 16.68 | 16.68 | 4,159,800 |
May 25, 2023 | 16.65 | 16.70 | 16.35 | 16.39 | 16.39 | 10,071,100 |
May 24, 2023 | 16.75 | 17.02 | 16.63 | 16.85 | 16.85 | 5,910,000 |
May 23, 2023 | 16.73 | 16.99 | 16.60 | 16.67 | 16.67 | 5,670,700 |
May 22, 2023 | 16.50 | 16.79 | 16.39 | 16.59 | 16.59 | 5,340,600 |
May 19, 2023 | 16.60 | 16.66 | 16.20 | 16.51 | 16.51 | 6,196,100 |
May 18, 2023 | 16.08 | 16.48 | 15.92 | 16.43 | 16.43 | 6,901,600 |
May 17, 2023 | 16.18 | 16.26 | 15.77 | 16.19 | 16.19 | 4,396,800 |
May 16, 2023 | 16.16 | 16.43 | 15.82 | 15.89 | 15.89 | 4,320,700 |
May 15, 2023 | 15.99 | 16.41 | 15.99 | 16.23 | 16.23 | 5,513,900 |
May 12, 2023 | 15.96 | 16.06 | 15.69 | 15.86 | 15.86 | 5,445,100 |
May 11, 2023 | 15.95 | 16.13 | 15.75 | 15.87 | 15.87 | 6,940,000 |
May 10, 2023 | 16.60 | 16.60 | 16.09 | 16.25 | 16.25 | 6,993,300 |
May 09, 2023 | 16.02 | 16.61 | 15.93 | 16.45 | 16.45 | 7,038,400 |
May 08, 2023 | 16.30 | 16.43 | 16.08 | 16.23 | 16.23 | 5,850,700 |
May 05, 2023 | 15.70 | 16.11 | 15.70 | 15.92 | 15.92 | 5,747,600 |
May 04, 2023 | 15.18 | 15.36 | 14.99 | 15.25 | 15.25 | 8,802,300 |
May 03, 2023 | 15.22 | 15.38 | 14.97 | 15.15 | 15.15 | 11,286,400 |
May 02, 2023 | 16.14 | 16.17 | 15.13 | 15.46 | 15.46 | 11,979,200 |
May 01, 2023 | 16.58 | 16.92 | 16.41 | 16.46 | 16.46 | 7,577,900 |
Apr 28, 2023 | 16.14 | 16.87 | 15.98 | 16.80 | 16.80 | 7,454,200 |
Apr 27, 2023 | 16.34 | 16.72 | 16.01 | 16.10 | 16.10 | 8,809,600 |
Apr 26, 2023 | 16.54 | 17.58 | 16.22 | 16.35 | 16.35 | 10,636,400 |
Apr 25, 2023 | 17.54 | 17.58 | 16.94 | 17.01 | 17.01 | 9,110,600 |
Apr 24, 2023 | 17.50 | 17.88 | 17.40 | 17.88 | 17.88 | 6,172,900 |
Apr 21, 2023 | 17.79 | 17.89 | 17.41 | 17.50 | 17.50 | 8,549,500 |
Apr 20, 2023 | 17.45 | 17.85 | 17.45 | 17.73 | 17.73 | 9,757,200 |
Apr 19, 2023 | 17.66 | 17.78 | 17.42 | 17.77 | 17.77 | 14,391,600 |
Apr 18, 2023 | 17.74 | 18.06 | 17.67 | 17.93 | 17.93 | 12,881,000 |
Apr 17, 2023 | 17.49 | 17.80 | 17.33 | 17.70 | 17.70 | 8,601,300 |
Apr 14, 2023 | 17.68 | 17.90 | 17.30 | 17.54 | 17.54 | 11,759,700 |
Apr 13, 2023 | 18.12 | 18.12 | 17.77 | 17.85 | 17.85 | 8,540,400 |
Apr 12, 2023 | 18.18 | 18.18 | 17.85 | 18.06 | 18.06 | 7,836,200 |
Apr 11, 2023 | 17.88 | 18.09 | 17.79 | 18.03 | 18.03 | 5,872,300 |
Apr 10, 2023 | 17.80 | 18.00 | 17.65 | 17.78 | 17.78 | 6,597,600 |
Apr 06, 2023 | 18.30 | 18.30 | 17.72 | 17.78 | 17.78 | 8,171,600 |
Apr 05, 2023 | 18.66 | 18.70 | 18.07 | 18.38 | 18.38 | 7,738,800 |
Apr 04, 2023 | 19.10 | 19.23 | 18.38 | 18.63 | 18.63 | 9,526,300 |
Apr 03, 2023 | 18.50 | 19.15 | 18.50 | 19.02 | 19.02 | 13,174,200 |
Mar 31, 2023 | 17.42 | 17.52 | 17.26 | 17.46 | 17.46 | 6,538,700 |
Mar 30, 2023 | 17.38 | 17.53 | 17.14 | 17.33 | 17.33 | 4,952,000 |
Mar 29, 2023 | 16.92 | 17.23 | 16.91 | 17.13 | 17.13 | 5,683,500 |
Mar 28, 2023 | 16.19 | 16.93 | 16.18 | 16.75 | 16.75 | 7,478,700 |
Mar 27, 2023 | 15.79 | 16.33 | 15.67 | 16.25 | 16.25 | 7,678,400 |
Mar 24, 2023 | 15.42 | 15.60 | 14.98 | 15.53 | 15.53 | 9,024,600 |
Mar 23, 2023 | 16.74 | 16.98 | 15.58 | 15.73 | 15.73 | 10,064,700 |
Mar 22, 2023 | 16.98 | 17.10 | 16.55 | 16.56 | 16.56 | 5,043,500 |
Mar 21, 2023 | 16.59 | 17.27 | 16.58 | 16.88 | 16.88 | 7,718,700 |
Mar 20, 2023 | 15.55 | 16.25 | 15.35 | 16.21 | 16.21 | 8,931,800 |
Mar 17, 2023 | 15.69 | 15.83 | 15.25 | 15.53 | 15.53 | 16,917,500 |
Mar 16, 2023 | 15.41 | 16.19 | 15.19 | 15.91 | 15.91 | 7,585,200 |
Mar 15, 2023 | 16.24 | 16.24 | 15.07 | 15.81 | 15.81 | 14,969,200 |
Mar 14, 2023 | 17.22 | 17.79 | 16.85 | 16.99 | 16.99 | 9,573,300 |
Mar 14, 2023 | 0.076 Dividend | |||||
Mar 13, 2023 | 17.85 | 18.09 | 17.25 | 17.26 | 17.18 | 11,262,500 |
Mar 10, 2023 | 18.61 | 18.84 | 18.23 | 18.35 | 18.27 | 5,894,000 |
Mar 09, 2023 | 18.61 | 19.19 | 18.49 | 18.58 | 18.50 | 9,048,400 |
Mar 08, 2023 | 18.44 | 19.00 | 18.29 | 18.47 | 18.39 | 5,602,600 |
Mar 07, 2023 | 19.12 | 19.22 | 18.45 | 18.54 | 18.46 | 4,243,400 |
Mar 06, 2023 | 19.19 | 19.43 | 19.06 | 19.18 | 19.10 | 5,201,800 |
Mar 03, 2023 | 18.84 | 19.49 | 18.73 | 19.36 | 19.27 | 5,000,600 |
Mar 02, 2023 | 18.53 | 19.15 | 18.47 | 19.08 | 19.00 | 5,672,100 |
Mar 01, 2023 | 18.37 | 18.66 | 18.18 | 18.61 | 18.53 | 6,735,400 |
Feb 28, 2023 | 18.73 | 18.82 | 18.36 | 18.44 | 18.36 | 5,949,600 |
Feb 27, 2023 | 18.26 | 18.66 | 18.24 | 18.58 | 18.50 | 4,100,000 |
Feb 24, 2023 | 17.83 | 18.23 | 17.57 | 18.22 | 18.14 | 6,073,800 |
Feb 23, 2023 | 18.32 | 18.40 | 17.75 | 18.05 | 17.97 | 4,645,700 |
Feb 22, 2023 | 18.32 | 18.58 | 17.77 | 17.90 | 17.82 | 7,210,200 |
Feb 21, 2023 | 18.14 | 18.77 | 18.13 | 18.43 | 18.35 | 7,976,500 |
Feb 17, 2023 | 18.18 | 18.51 | 17.78 | 18.18 | 18.10 | 10,380,800 |
Feb 16, 2023 | 18.60 | 19.26 | 17.64 | 18.46 | 18.38 | 16,569,100 |
Feb 15, 2023 | 19.52 | 19.77 | 19.02 | 19.40 | 19.31 | 8,124,300 |
Feb 14, 2023 | 19.81 | 20.17 | 19.50 | 19.92 | 19.83 | 5,258,300 |
Feb 13, 2023 | 19.99 | 20.06 | 19.74 | 19.89 | 19.80 | 6,111,000 |
Feb 10, 2023 | 19.78 | 20.21 | 19.76 | 20.07 | 19.98 | 5,398,600 |
Feb 09, 2023 | 19.50 | 19.80 | 19.29 | 19.33 | 19.24 | 5,226,900 |
Feb 08, 2023 | 19.50 | 19.81 | 19.30 | 19.50 | 19.41 | 4,924,100 |
Feb 07, 2023 | 18.79 | 19.50 | 18.58 | 19.46 | 19.37 | 5,762,800 |
Feb 06, 2023 | 18.64 | 18.76 | 18.32 | 18.63 | 18.55 | 4,555,300 |
Feb 03, 2023 | 18.43 | 19.18 | 18.38 | 18.65 | 18.57 | 7,691,700 |
Feb 02, 2023 | 19.24 | 19.29 | 18.15 | 18.41 | 18.33 | 9,927,400 |
Feb 01, 2023 | 19.85 | 20.00 | 18.96 | 19.25 | 19.17 | 6,009,100 |
Jan 31, 2023 | 19.61 | 20.12 | 19.38 | 19.98 | 19.89 | 6,400,700 |
Jan 30, 2023 | 20.09 | 20.40 | 19.75 | 19.76 | 19.67 | 5,686,500 |
Jan 27, 2023 | 20.16 | 21.05 | 20.10 | 20.40 | 20.31 | 9,150,900 |
Jan 26, 2023 | 19.51 | 20.17 | 19.07 | 20.16 | 20.07 | 6,363,900 |
Jan 25, 2023 | 19.00 | 19.30 | 18.57 | 19.13 | 19.05 | 4,025,200 |
Jan 24, 2023 | 19.24 | 19.26 | 18.91 | 19.08 | 19.00 | 4,989,900 |
Jan 23, 2023 | 19.20 | 19.24 | 18.92 | 19.20 | 19.12 | 7,371,100 |
Jan 20, 2023 | 18.90 | 19.19 | 18.61 | 19.04 | 18.96 | 6,677,300 |
Jan 19, 2023 | 18.56 | 18.99 | 18.18 | 18.85 | 18.77 | 8,987,400 |
Jan 18, 2023 | 19.40 | 19.72 | 18.43 | 18.53 | 18.45 | 12,056,000 |
Jan 17, 2023 | 19.39 | 19.45 | 18.60 | 19.16 | 19.08 | 9,667,400 |
Jan 13, 2023 | 19.28 | 19.39 | 19.02 | 19.33 | 19.24 | 4,861,300 |
Jan 12, 2023 | 18.68 | 19.35 | 18.62 | 19.31 | 19.22 | 6,484,900 |
Jan 11, 2023 | 18.95 | 18.99 | 18.10 | 18.45 | 18.37 | 8,944,900 |
Jan 10, 2023 | 19.06 | 19.16 | 18.53 | 18.74 | 18.66 | 4,758,400 |
Jan 09, 2023 | 19.35 | 19.40 | 18.92 | 19.01 | 18.93 | 6,610,400 |
Jan 06, 2023 | 18.63 | 19.10 | 18.62 | 18.88 | 18.80 | 5,927,000 |
Jan 05, 2023 | 18.02 | 18.42 | 17.79 | 18.39 | 18.31 | 3,980,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |