Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
May 25, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
May 24, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
May 23, 2023 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
May 22, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
May 19, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
May 18, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
May 17, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
May 16, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
May 15, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
May 12, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
May 11, 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
May 10, 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
May 09, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
May 08, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
May 05, 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
May 04, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
May 03, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
May 02, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
May 01, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
Apr 28, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Apr 27, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
Apr 26, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
Apr 25, 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
Apr 24, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
Apr 21, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Apr 20, 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
Apr 19, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Apr 18, 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
Apr 17, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
Apr 14, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
Apr 13, 2023 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
Apr 12, 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
Apr 11, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Apr 10, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Apr 06, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Apr 05, 2023 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
Apr 04, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Apr 03, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
Mar 31, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Mar 30, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
Mar 29, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
Mar 28, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Mar 27, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Mar 24, 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Mar 23, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Mar 22, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Mar 21, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Mar 20, 2023 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
Mar 17, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
Mar 16, 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Mar 15, 2023 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Mar 14, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Mar 13, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Mar 10, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Mar 09, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
Mar 08, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
Mar 07, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Mar 06, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
Mar 03, 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Mar 02, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
Mar 01, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Feb 28, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
Feb 27, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
Feb 24, 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
Feb 23, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Feb 22, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Feb 21, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Feb 17, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Feb 16, 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
Feb 15, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Feb 14, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Feb 13, 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
Feb 10, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
Feb 09, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Feb 08, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Feb 07, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Feb 06, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Feb 03, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Feb 02, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Feb 01, 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
Jan 31, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Jan 30, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
Jan 27, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Jan 26, 2023 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
Jan 25, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
Jan 24, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
Jan 23, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
Jan 20, 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
Jan 19, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Jan 18, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
Jan 17, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Jan 13, 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
Jan 12, 2023 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
Jan 11, 2023 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Jan 10, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Jan 09, 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
Jan 06, 2023 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
Jan 05, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Jan 04, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |