Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 14.61 | 14.69 | 14.42 | 14.69 | 14.69 | 931,700 |
May 25, 2023 | 14.50 | 14.57 | 14.29 | 14.52 | 14.52 | 1,658,400 |
May 24, 2023 | 14.89 | 15.01 | 14.63 | 14.72 | 14.72 | 953,800 |
May 23, 2023 | 14.93 | 14.98 | 14.74 | 14.83 | 14.83 | 1,282,600 |
May 22, 2023 | 14.70 | 15.12 | 14.68 | 14.88 | 14.88 | 1,539,200 |
May 19, 2023 | 14.74 | 14.85 | 14.62 | 14.75 | 14.75 | 1,392,400 |
May 18, 2023 | 14.21 | 14.50 | 14.10 | 14.50 | 14.50 | 972,900 |
May 17, 2023 | 14.19 | 14.36 | 13.89 | 14.36 | 14.36 | 1,137,300 |
May 16, 2023 | 14.22 | 14.36 | 13.97 | 13.98 | 13.98 | 705,900 |
May 15, 2023 | 14.20 | 14.39 | 14.09 | 14.24 | 14.24 | 768,300 |
May 12, 2023 | 14.18 | 14.25 | 13.93 | 14.05 | 14.05 | 705,700 |
May 11, 2023 | 14.12 | 14.25 | 13.90 | 14.07 | 14.07 | 574,500 |
May 10, 2023 | 14.66 | 14.75 | 14.14 | 14.34 | 14.34 | 1,033,600 |
May 09, 2023 | 14.62 | 14.82 | 14.50 | 14.64 | 14.64 | 855,800 |
May 08, 2023 | 14.98 | 15.10 | 14.71 | 14.74 | 14.74 | 1,045,200 |
May 05, 2023 | 14.41 | 14.77 | 14.37 | 14.61 | 14.61 | 1,237,700 |
May 04, 2023 | 14.03 | 14.12 | 13.74 | 13.93 | 13.93 | 1,350,100 |
May 03, 2023 | 13.83 | 14.21 | 13.73 | 13.94 | 13.94 | 1,193,700 |
May 02, 2023 | 14.55 | 14.61 | 14.03 | 14.10 | 14.10 | 1,136,200 |
May 01, 2023 | 14.76 | 15.11 | 14.71 | 14.83 | 14.83 | 692,600 |
Apr 28, 2023 | 14.39 | 15.03 | 14.24 | 14.96 | 14.96 | 1,144,700 |
Apr 27, 2023 | 14.41 | 14.77 | 14.31 | 14.41 | 14.41 | 927,800 |
Apr 26, 2023 | 14.50 | 14.71 | 14.30 | 14.38 | 14.38 | 995,100 |
Apr 25, 2023 | 14.82 | 14.93 | 14.49 | 14.55 | 14.55 | 1,284,900 |
Apr 24, 2023 | 14.67 | 15.20 | 14.67 | 15.14 | 15.14 | 940,500 |
Apr 21, 2023 | 14.63 | 14.82 | 14.53 | 14.69 | 14.69 | 1,071,600 |
Apr 20, 2023 | 14.68 | 14.81 | 14.52 | 14.64 | 14.64 | 1,419,900 |
Apr 19, 2023 | 14.71 | 14.79 | 14.43 | 14.69 | 14.69 | 1,564,200 |
Apr 18, 2023 | 15.15 | 15.16 | 14.87 | 14.95 | 14.95 | 1,734,500 |
Apr 17, 2023 | 15.45 | 15.52 | 15.19 | 15.21 | 15.21 | 1,371,500 |
Apr 14, 2023 | 15.49 | 15.61 | 15.28 | 15.46 | 15.46 | 730,100 |
Apr 13, 2023 | 15.40 | 15.52 | 15.22 | 15.45 | 15.45 | 1,260,700 |
Apr 12, 2023 | 15.38 | 15.55 | 15.27 | 15.37 | 15.37 | 878,900 |
Apr 11, 2023 | 15.41 | 15.43 | 15.20 | 15.32 | 15.32 | 803,000 |
Apr 10, 2023 | 14.99 | 15.34 | 14.92 | 15.31 | 15.31 | 862,100 |
Apr 06, 2023 | 15.06 | 15.10 | 14.81 | 14.89 | 14.89 | 756,900 |
Apr 05, 2023 | 15.17 | 15.25 | 14.79 | 15.10 | 15.10 | 815,400 |
Apr 04, 2023 | 15.52 | 15.53 | 14.93 | 15.14 | 15.14 | 1,192,400 |
Apr 03, 2023 | 15.22 | 15.49 | 15.14 | 15.46 | 15.46 | 1,379,500 |
Mar 31, 2023 | 14.53 | 14.56 | 14.29 | 14.41 | 14.41 | 1,236,000 |
Mar 30, 2023 | 14.68 | 14.77 | 14.32 | 14.45 | 14.45 | 1,016,600 |
Mar 29, 2023 | 14.59 | 14.66 | 14.38 | 14.52 | 14.52 | 708,800 |
Mar 28, 2023 | 14.23 | 14.62 | 14.19 | 14.36 | 14.36 | 1,187,100 |
Mar 27, 2023 | 14.10 | 14.37 | 13.85 | 14.34 | 14.34 | 1,712,900 |
Mar 24, 2023 | 13.69 | 14.16 | 13.60 | 14.02 | 14.02 | 1,500,800 |
Mar 23, 2023 | 14.29 | 14.66 | 13.91 | 13.96 | 13.96 | 1,621,700 |
Mar 22, 2023 | 14.11 | 14.61 | 14.09 | 14.14 | 14.14 | 1,363,400 |
Mar 21, 2023 | 14.00 | 14.28 | 13.93 | 14.10 | 14.10 | 1,072,600 |
Mar 20, 2023 | 13.11 | 13.75 | 13.11 | 13.67 | 13.67 | 1,279,800 |
Mar 17, 2023 | 13.23 | 13.34 | 12.95 | 13.07 | 13.07 | 2,524,400 |
Mar 16, 2023 | 12.88 | 13.66 | 12.84 | 13.40 | 13.40 | 2,022,700 |
Mar 15, 2023 | 13.88 | 13.96 | 12.94 | 13.23 | 13.23 | 2,674,800 |
Mar 14, 2023 | 14.67 | 15.13 | 14.37 | 14.50 | 14.50 | 1,975,400 |
Mar 13, 2023 | 14.98 | 15.31 | 14.59 | 14.69 | 14.69 | 1,590,900 |
Mar 10, 2023 | 15.87 | 16.10 | 15.37 | 15.50 | 15.50 | 1,614,000 |
Mar 09, 2023 | 16.24 | 16.70 | 15.84 | 15.89 | 15.89 | 788,300 |
Mar 08, 2023 | 16.06 | 16.46 | 15.99 | 16.13 | 16.13 | 1,767,200 |
Mar 07, 2023 | 16.13 | 16.26 | 15.89 | 16.04 | 16.04 | 1,196,000 |
Mar 06, 2023 | 16.30 | 16.39 | 16.12 | 16.18 | 16.18 | 1,430,000 |
Mar 03, 2023 | 16.07 | 16.58 | 15.99 | 16.51 | 16.51 | 664,300 |
Mar 03, 2023 | 0.055 Dividend | |||||
Mar 02, 2023 | 16.26 | 16.40 | 16.07 | 16.37 | 16.32 | 1,111,500 |
Mar 01, 2023 | 15.86 | 16.36 | 15.82 | 16.35 | 16.30 | 1,143,100 |
Feb 28, 2023 | 16.20 | 16.39 | 15.87 | 15.87 | 15.82 | 1,270,800 |
Feb 27, 2023 | 16.07 | 16.29 | 15.94 | 16.03 | 15.98 | 1,256,600 |
Feb 24, 2023 | 16.01 | 16.17 | 15.58 | 16.06 | 16.01 | 1,798,700 |
Feb 23, 2023 | 15.85 | 16.07 | 15.57 | 15.99 | 15.94 | 1,569,000 |
Feb 22, 2023 | 15.60 | 15.92 | 15.34 | 15.52 | 15.47 | 1,102,800 |
Feb 21, 2023 | 15.72 | 15.90 | 15.57 | 15.61 | 15.56 | 1,164,200 |
Feb 17, 2023 | 16.44 | 16.44 | 15.82 | 15.82 | 15.77 | 1,001,700 |
Feb 16, 2023 | 16.91 | 17.14 | 16.75 | 16.78 | 16.72 | 675,000 |
Feb 15, 2023 | 17.39 | 17.39 | 16.84 | 17.01 | 16.95 | 920,300 |
Feb 14, 2023 | 17.38 | 17.79 | 17.17 | 17.72 | 17.66 | 693,400 |
Feb 13, 2023 | 17.42 | 17.57 | 17.21 | 17.50 | 17.44 | 679,200 |
Feb 10, 2023 | 17.22 | 17.60 | 17.13 | 17.59 | 17.53 | 1,022,700 |
Feb 09, 2023 | 17.33 | 17.38 | 16.89 | 16.89 | 16.83 | 559,100 |
Feb 08, 2023 | 17.45 | 17.65 | 17.16 | 17.25 | 17.19 | 622,700 |
Feb 07, 2023 | 16.55 | 17.40 | 16.52 | 17.39 | 17.33 | 830,400 |
Feb 06, 2023 | 16.71 | 16.82 | 16.10 | 16.42 | 16.36 | 1,153,200 |
Feb 03, 2023 | 16.50 | 17.17 | 16.42 | 16.71 | 16.65 | 1,016,900 |
Feb 02, 2023 | 17.09 | 17.17 | 16.38 | 16.51 | 16.45 | 1,236,500 |
Feb 01, 2023 | 17.63 | 17.70 | 16.60 | 17.09 | 17.03 | 1,155,800 |
Jan 31, 2023 | 17.40 | 17.78 | 17.18 | 17.75 | 17.69 | 1,133,600 |
Jan 30, 2023 | 17.51 | 17.74 | 17.34 | 17.45 | 17.39 | 1,324,200 |
Jan 27, 2023 | 17.99 | 18.17 | 17.67 | 17.90 | 17.84 | 1,065,600 |
Jan 26, 2023 | 17.75 | 17.99 | 17.09 | 17.99 | 17.93 | 1,516,900 |
Jan 25, 2023 | 17.43 | 17.57 | 17.09 | 17.52 | 17.46 | 1,369,100 |
Jan 24, 2023 | 17.76 | 17.90 | 17.41 | 17.57 | 17.51 | 797,400 |
Jan 23, 2023 | 17.71 | 17.86 | 17.45 | 17.75 | 17.69 | 1,286,100 |
Jan 20, 2023 | 17.87 | 17.91 | 17.55 | 17.70 | 17.64 | 852,300 |
Jan 19, 2023 | 17.28 | 17.92 | 17.28 | 17.77 | 17.71 | 791,200 |
Jan 18, 2023 | 17.70 | 18.02 | 17.34 | 17.35 | 17.29 | 977,500 |
Jan 17, 2023 | 17.50 | 17.62 | 17.20 | 17.58 | 17.52 | 907,400 |
Jan 13, 2023 | 17.36 | 17.46 | 17.06 | 17.38 | 17.32 | 631,500 |
Jan 12, 2023 | 17.10 | 17.41 | 16.95 | 17.38 | 17.32 | 599,600 |
Jan 11, 2023 | 16.82 | 17.06 | 16.63 | 16.79 | 16.73 | 929,300 |
Jan 10, 2023 | 16.38 | 16.59 | 16.16 | 16.57 | 16.51 | 1,544,900 |
Jan 09, 2023 | 16.74 | 16.81 | 16.36 | 16.44 | 16.38 | 865,200 |
Jan 06, 2023 | 16.32 | 16.48 | 16.17 | 16.28 | 16.23 | 633,000 |
Jan 05, 2023 | 16.05 | 16.30 | 15.89 | 16.00 | 15.95 | 755,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |