Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 17.84 | 17.97 | 17.74 | 17.97 | 17.97 | 153,265 |
Jun 07, 2023 | 18.11 | 18.29 | 18.03 | 18.06 | 18.06 | 161,700 |
Jun 06, 2023 | 18.10 | 18.47 | 18.10 | 18.45 | 18.45 | 378,000 |
Jun 05, 2023 | 17.90 | 18.01 | 17.60 | 17.94 | 17.94 | 241,100 |
Jun 02, 2023 | 17.36 | 17.50 | 17.36 | 17.45 | 17.45 | 160,700 |
Jun 01, 2023 | 16.82 | 17.23 | 16.82 | 17.18 | 17.18 | 163,800 |
May 31, 2023 | 16.86 | 17.19 | 16.82 | 17.05 | 17.05 | 380,900 |
May 30, 2023 | 17.09 | 17.30 | 17.04 | 17.10 | 17.10 | 374,100 |
May 26, 2023 | 16.75 | 17.18 | 16.75 | 17.07 | 17.07 | 136,200 |
May 25, 2023 | 17.25 | 17.25 | 17.00 | 17.11 | 17.11 | 156,100 |
May 24, 2023 | 17.05 | 17.33 | 17.00 | 17.02 | 17.02 | 108,500 |
May 23, 2023 | 16.79 | 16.96 | 16.61 | 16.86 | 16.86 | 350,300 |
May 22, 2023 | 17.36 | 17.36 | 17.00 | 17.29 | 17.29 | 188,400 |
May 19, 2023 | 16.99 | 16.99 | 16.70 | 16.95 | 16.95 | 151,800 |
May 18, 2023 | 16.40 | 16.92 | 16.40 | 16.68 | 16.68 | 179,700 |
May 17, 2023 | 16.75 | 16.75 | 16.50 | 16.56 | 16.56 | 123,200 |
May 16, 2023 | 16.85 | 16.85 | 16.74 | 16.76 | 16.76 | 189,300 |
May 15, 2023 | 16.59 | 16.95 | 16.59 | 16.93 | 16.93 | 407,700 |
May 12, 2023 | 16.80 | 17.15 | 16.79 | 16.83 | 16.83 | 457,400 |
May 11, 2023 | 17.07 | 17.15 | 17.01 | 17.07 | 17.07 | 119,400 |
May 10, 2023 | 17.33 | 17.33 | 17.15 | 17.23 | 17.23 | 184,900 |
May 09, 2023 | 16.92 | 17.22 | 16.92 | 17.05 | 17.05 | 259,400 |
May 08, 2023 | 17.05 | 17.05 | 16.95 | 16.99 | 16.99 | 116,900 |
May 05, 2023 | 16.82 | 17.32 | 16.78 | 17.28 | 17.28 | 158,600 |
May 04, 2023 | 16.98 | 17.12 | 16.71 | 17.06 | 17.06 | 111,200 |
May 03, 2023 | 16.82 | 17.31 | 16.57 | 16.98 | 16.98 | 154,700 |
May 02, 2023 | 16.71 | 16.88 | 16.71 | 16.82 | 16.82 | 319,800 |
May 01, 2023 | 16.57 | 17.08 | 16.57 | 17.05 | 17.05 | 218,000 |
Apr 28, 2023 | 16.70 | 17.10 | 16.70 | 16.88 | 16.88 | 104,200 |
Apr 27, 2023 | 17.04 | 17.14 | 16.99 | 17.13 | 17.13 | 167,200 |
Apr 26, 2023 | 16.54 | 16.75 | 16.41 | 16.56 | 16.56 | 165,600 |
Apr 25, 2023 | 16.62 | 17.38 | 16.61 | 16.92 | 16.92 | 173,500 |
Apr 24, 2023 | 17.15 | 17.32 | 17.15 | 17.23 | 17.23 | 318,100 |
Apr 21, 2023 | 17.15 | 17.39 | 17.15 | 17.39 | 17.39 | 139,000 |
Apr 20, 2023 | 17.15 | 17.41 | 17.15 | 17.30 | 17.30 | 143,700 |
Apr 19, 2023 | 17.11 | 17.40 | 17.11 | 17.15 | 17.15 | 223,500 |
Apr 18, 2023 | 17.41 | 17.48 | 17.38 | 17.46 | 17.46 | 151,600 |
Apr 17, 2023 | 17.50 | 17.50 | 17.29 | 17.36 | 17.36 | 130,100 |
Apr 14, 2023 | 17.29 | 17.43 | 17.24 | 17.38 | 17.38 | 316,700 |
Apr 13, 2023 | 16.98 | 17.35 | 16.98 | 17.29 | 17.29 | 112,000 |
Apr 12, 2023 | 16.79 | 16.96 | 16.78 | 16.81 | 16.81 | 338,700 |
Apr 11, 2023 | 16.70 | 16.88 | 16.70 | 16.82 | 16.82 | 406,800 |
Apr 10, 2023 | 16.83 | 16.85 | 16.64 | 16.80 | 16.80 | 115,400 |
Apr 06, 2023 | 17.01 | 17.01 | 16.83 | 16.91 | 16.91 | 206,800 |
Apr 05, 2023 | 17.06 | 17.62 | 17.01 | 17.28 | 17.28 | 232,400 |
Apr 04, 2023 | 17.84 | 17.95 | 17.75 | 17.77 | 17.77 | 163,100 |
Apr 03, 2023 | 17.44 | 18.09 | 17.44 | 18.01 | 18.01 | 220,100 |
Mar 31, 2023 | 17.34 | 18.00 | 17.34 | 17.95 | 17.95 | 227,900 |
Mar 30, 2023 | 17.74 | 17.90 | 17.70 | 17.81 | 17.81 | 165,200 |
Mar 29, 2023 | 17.55 | 17.72 | 17.55 | 17.68 | 17.68 | 115,900 |
Mar 28, 2023 | 17.85 | 17.85 | 17.30 | 17.51 | 17.51 | 181,300 |
Mar 27, 2023 | 17.36 | 17.57 | 17.36 | 17.51 | 17.51 | 293,300 |
Mar 24, 2023 | 17.28 | 17.50 | 17.28 | 17.39 | 17.39 | 443,300 |
Mar 23, 2023 | 17.50 | 17.74 | 17.50 | 17.59 | 17.59 | 349,400 |
Mar 22, 2023 | 17.51 | 17.79 | 17.51 | 17.56 | 17.56 | 88,800 |
Mar 21, 2023 | 17.52 | 17.52 | 17.35 | 17.44 | 17.44 | 92,800 |
Mar 20, 2023 | 17.18 | 17.58 | 17.18 | 17.42 | 17.42 | 141,300 |
Mar 17, 2023 | 16.93 | 17.50 | 16.93 | 17.20 | 17.20 | 152,800 |
Mar 16, 2023 | 17.22 | 17.31 | 17.05 | 17.27 | 17.27 | 145,000 |
Mar 15, 2023 | 16.80 | 17.09 | 16.78 | 17.01 | 17.01 | 144,600 |
Mar 14, 2023 | 17.10 | 17.37 | 17.10 | 17.32 | 17.32 | 125,100 |
Mar 13, 2023 | 17.12 | 17.54 | 17.12 | 17.41 | 17.41 | 257,300 |
Mar 10, 2023 | 17.99 | 17.99 | 17.55 | 17.61 | 17.61 | 185,100 |
Mar 09, 2023 | 18.10 | 18.10 | 17.63 | 17.68 | 17.68 | 274,100 |
Mar 08, 2023 | 17.72 | 17.81 | 17.66 | 17.74 | 17.74 | 108,300 |
Mar 07, 2023 | 17.60 | 17.89 | 17.57 | 17.57 | 17.57 | 156,800 |
Mar 06, 2023 | 17.80 | 17.92 | 17.80 | 17.83 | 17.83 | 248,800 |
Mar 03, 2023 | 17.46 | 17.88 | 17.46 | 17.85 | 17.85 | 177,700 |
Mar 02, 2023 | 17.25 | 17.44 | 17.25 | 17.43 | 17.43 | 130,700 |
Mar 01, 2023 | 17.20 | 17.38 | 17.20 | 17.31 | 17.31 | 116,700 |
Feb 28, 2023 | 17.09 | 17.09 | 16.91 | 16.98 | 16.98 | 156,200 |
Feb 27, 2023 | 16.88 | 17.09 | 16.88 | 17.04 | 17.04 | 323,300 |
Feb 24, 2023 | 16.55 | 16.74 | 16.40 | 16.54 | 16.54 | 395,800 |
Feb 23, 2023 | 16.18 | 16.49 | 16.18 | 16.46 | 16.46 | 142,800 |
Feb 22, 2023 | 16.56 | 16.56 | 16.25 | 16.31 | 16.31 | 133,500 |
Feb 21, 2023 | 16.65 | 16.70 | 16.48 | 16.50 | 16.50 | 162,000 |
Feb 17, 2023 | 16.97 | 16.97 | 16.69 | 16.91 | 16.91 | 262,600 |
Feb 16, 2023 | 17.15 | 17.15 | 16.92 | 16.98 | 16.98 | 160,200 |
Feb 15, 2023 | 17.20 | 17.20 | 17.01 | 17.11 | 17.11 | 177,200 |
Feb 14, 2023 | 17.07 | 17.44 | 17.03 | 17.35 | 17.35 | 112,500 |
Feb 13, 2023 | 17.15 | 17.30 | 17.00 | 17.29 | 17.29 | 180,200 |
Feb 10, 2023 | 17.24 | 17.53 | 17.24 | 17.36 | 17.36 | 395,200 |
Feb 09, 2023 | 17.36 | 17.56 | 17.22 | 17.23 | 17.23 | 190,500 |
Feb 08, 2023 | 17.50 | 17.53 | 17.36 | 17.39 | 17.39 | 189,200 |
Feb 07, 2023 | 17.23 | 17.55 | 17.23 | 17.54 | 17.54 | 124,400 |
Feb 06, 2023 | 17.53 | 17.53 | 17.30 | 17.34 | 17.34 | 166,700 |
Feb 03, 2023 | 17.46 | 17.72 | 17.46 | 17.59 | 17.59 | 187,500 |
Feb 02, 2023 | 17.98 | 17.98 | 17.61 | 17.84 | 17.84 | 108,400 |
Feb 01, 2023 | 17.50 | 17.90 | 17.40 | 17.90 | 17.90 | 150,800 |
Jan 31, 2023 | 17.71 | 17.71 | 17.41 | 17.66 | 17.66 | 117,400 |
Jan 30, 2023 | 17.80 | 17.88 | 17.76 | 17.76 | 17.76 | 284,300 |
Jan 27, 2023 | 17.88 | 17.90 | 17.37 | 17.75 | 17.75 | 188,400 |
Jan 26, 2023 | 17.31 | 17.31 | 16.97 | 17.09 | 17.09 | 234,200 |
Jan 25, 2023 | 16.87 | 17.16 | 16.87 | 17.10 | 17.10 | 371,000 |
Jan 24, 2023 | 16.82 | 17.15 | 16.82 | 17.06 | 17.06 | 306,800 |
Jan 23, 2023 | 16.60 | 17.02 | 16.60 | 17.01 | 17.01 | 414,600 |
Jan 20, 2023 | 16.44 | 16.90 | 16.44 | 16.85 | 16.85 | 490,100 |
Jan 19, 2023 | 16.67 | 16.82 | 16.53 | 16.66 | 16.66 | 417,600 |
Jan 18, 2023 | 16.80 | 16.99 | 16.72 | 16.75 | 16.75 | 535,100 |
Jan 17, 2023 | 16.56 | 16.72 | 16.48 | 16.70 | 16.70 | 611,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |