Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 16.50 | 16.83 | 16.50 | 16.83 | 16.83 | 2,555 |
May 25, 2023 | 17.53 | 17.53 | 16.35 | 16.54 | 16.54 | 18,459 |
May 24, 2023 | 16.75 | 16.91 | 16.75 | 16.81 | 16.81 | 3,898 |
May 23, 2023 | 17.02 | 17.20 | 16.75 | 17.20 | 17.20 | 17,383 |
May 22, 2023 | 17.43 | 17.48 | 17.01 | 17.36 | 17.36 | 2,935 |
May 19, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
May 18, 2023 | 17.47 | 17.47 | 17.20 | 17.34 | 17.34 | 3,906 |
May 17, 2023 | 18.09 | 18.09 | 17.27 | 17.39 | 17.39 | 4,620 |
May 16, 2023 | 17.15 | 17.27 | 17.15 | 17.27 | 17.27 | 2,977 |
May 16, 2023 | 0.367188 Dividend | |||||
May 15, 2023 | 18.57 | 18.58 | 17.80 | 18.00 | 17.63 | 10,915 |
May 12, 2023 | 17.97 | 17.97 | 17.91 | 17.97 | 17.60 | 1,613 |
May 11, 2023 | 17.51 | 18.22 | 17.51 | 17.97 | 17.60 | 3,455 |
May 10, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.53 | 168 |
May 09, 2023 | 18.13 | 18.13 | 17.90 | 18.00 | 17.63 | 4,370 |
May 08, 2023 | 18.09 | 18.10 | 18.03 | 18.03 | 17.66 | 1,327 |
May 05, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.40 | - |
May 04, 2023 | 17.78 | 18.00 | 17.50 | 17.76 | 17.40 | 3,670 |
May 03, 2023 | 18.66 | 18.66 | 18.63 | 18.63 | 18.25 | 600 |
May 02, 2023 | 17.98 | 18.46 | 17.98 | 18.43 | 18.05 | 2,913 |
May 01, 2023 | 19.06 | 19.06 | 18.71 | 18.91 | 18.52 | 3,635 |
Apr 28, 2023 | 18.54 | 19.05 | 18.54 | 18.64 | 18.26 | 38,275 |
Apr 27, 2023 | 18.37 | 18.58 | 18.32 | 18.50 | 18.12 | 2,268 |
Apr 26, 2023 | 18.30 | 18.32 | 18.30 | 18.32 | 17.95 | 696 |
Apr 25, 2023 | 18.29 | 18.60 | 18.27 | 18.60 | 18.22 | 13,379 |
Apr 24, 2023 | 18.60 | 18.62 | 18.60 | 18.60 | 18.22 | 8,949 |
Apr 21, 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.17 | 2,032 |
Apr 20, 2023 | 18.58 | 18.58 | 18.50 | 18.50 | 18.12 | 1,473 |
Apr 19, 2023 | 18.60 | 18.60 | 18.40 | 18.50 | 18.12 | 3,869 |
Apr 18, 2023 | 18.57 | 18.75 | 18.45 | 18.50 | 18.12 | 9,974 |
Apr 17, 2023 | 18.75 | 18.75 | 18.45 | 18.51 | 18.13 | 3,982 |
Apr 14, 2023 | 18.22 | 18.65 | 18.22 | 18.65 | 18.27 | 995 |
Apr 13, 2023 | 18.80 | 18.86 | 18.51 | 18.71 | 18.33 | 5,556 |
Apr 12, 2023 | 18.89 | 19.30 | 18.65 | 19.06 | 18.67 | 8,874 |
Apr 11, 2023 | 17.83 | 19.20 | 17.83 | 18.89 | 18.50 | 8,886 |
Apr 10, 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.01 | - |
Apr 06, 2023 | 18.40 | 18.77 | 18.38 | 18.38 | 18.01 | 715 |
Apr 05, 2023 | 19.44 | 19.44 | 17.54 | 18.40 | 18.02 | 2,777 |
Apr 04, 2023 | 18.05 | 18.16 | 17.88 | 17.88 | 17.52 | 1,545 |
Apr 03, 2023 | 17.80 | 18.38 | 17.17 | 17.82 | 17.46 | 12,532 |
Mar 31, 2023 | 17.50 | 18.49 | 17.33 | 17.71 | 17.35 | 32,730 |
Mar 30, 2023 | 16.91 | 17.67 | 16.91 | 17.35 | 17.00 | 6,353 |
Mar 29, 2023 | 17.50 | 17.50 | 17.24 | 17.24 | 16.89 | 4,406 |
Mar 28, 2023 | 16.71 | 17.21 | 16.65 | 17.21 | 16.86 | 2,307 |
Mar 27, 2023 | 17.43 | 17.69 | 16.91 | 17.49 | 17.13 | 21,711 |
Mar 24, 2023 | 17.40 | 18.30 | 17.40 | 18.30 | 17.93 | 2,516 |
Mar 23, 2023 | 18.06 | 18.06 | 17.41 | 17.60 | 17.24 | 2,458 |
Mar 22, 2023 | 17.61 | 18.00 | 17.61 | 18.00 | 17.63 | 1,213 |
Mar 21, 2023 | 17.56 | 17.78 | 17.56 | 17.78 | 17.42 | 5,804 |
Mar 20, 2023 | 18.72 | 18.72 | 17.52 | 17.52 | 17.16 | 3,241 |
Mar 17, 2023 | 18.49 | 19.01 | 18.44 | 18.60 | 18.22 | 11,780 |
Mar 16, 2023 | 18.78 | 18.90 | 18.24 | 18.64 | 18.26 | 6,241 |
Mar 15, 2023 | 18.58 | 18.58 | 17.55 | 17.55 | 17.19 | 1,677 |
Mar 14, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.21 | - |
Mar 13, 2023 | 17.45 | 17.70 | 17.04 | 17.57 | 17.21 | 24,005 |
Mar 10, 2023 | 17.75 | 17.78 | 17.09 | 17.78 | 17.42 | 17,380 |
Mar 09, 2023 | 18.40 | 18.40 | 18.05 | 18.05 | 17.68 | 2,913 |
Mar 08, 2023 | 18.03 | 18.35 | 18.03 | 18.24 | 17.86 | 783 |
Mar 07, 2023 | 18.90 | 18.90 | 18.05 | 18.38 | 18.00 | 2,016 |
Mar 06, 2023 | 19.22 | 19.22 | 19.01 | 19.01 | 18.62 | 5,328 |
Mar 03, 2023 | 19.25 | 19.25 | 18.80 | 18.98 | 18.59 | 2,790 |
Mar 02, 2023 | 19.14 | 19.25 | 18.86 | 19.20 | 18.81 | 2,553 |
Mar 01, 2023 | 19.19 | 19.50 | 19.19 | 19.43 | 19.03 | 913 |
Feb 28, 2023 | 19.65 | 19.83 | 19.09 | 19.16 | 18.77 | 3,614 |
Feb 27, 2023 | 20.97 | 20.97 | 18.76 | 19.26 | 18.87 | 20,608 |
Feb 24, 2023 | 20.93 | 20.93 | 19.83 | 19.97 | 19.56 | 3,648 |
Feb 23, 2023 | 19.92 | 20.88 | 19.87 | 20.88 | 20.45 | 4,310 |
Feb 22, 2023 | 20.09 | 20.50 | 19.92 | 20.50 | 20.08 | 913 |
Feb 21, 2023 | 21.00 | 21.03 | 20.38 | 20.42 | 20.00 | 5,877 |
Feb 17, 2023 | 21.60 | 21.60 | 20.56 | 20.56 | 20.14 | 11,466 |
Feb 16, 2023 | 21.85 | 21.85 | 21.14 | 21.58 | 21.14 | 8,014 |
Feb 15, 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.43 | 134 |
Feb 14, 2023 | 22.15 | 22.15 | 21.60 | 21.90 | 21.45 | 7,350 |
Feb 13, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.03 | 406 |
Feb 13, 2023 | 0.367188 Dividend | |||||
Feb 10, 2023 | 21.67 | 21.75 | 21.62 | 21.70 | 20.90 | 12,048 |
Feb 09, 2023 | 22.49 | 22.49 | 21.58 | 21.58 | 20.78 | 3,082 |
Feb 08, 2023 | 21.96 | 22.00 | 21.75 | 22.00 | 21.19 | 4,521 |
Feb 07, 2023 | 22.34 | 22.58 | 22.25 | 22.50 | 21.67 | 8,068 |
Feb 06, 2023 | 22.50 | 22.61 | 22.31 | 22.31 | 21.48 | 18,415 |
Feb 03, 2023 | 22.96 | 23.10 | 22.95 | 22.95 | 22.10 | 10,377 |
Feb 02, 2023 | 24.18 | 24.30 | 23.12 | 23.20 | 22.34 | 11,837 |
Feb 01, 2023 | 21.94 | 22.50 | 21.91 | 22.16 | 21.34 | 6,982 |
Jan 31, 2023 | 21.80 | 22.21 | 21.80 | 21.91 | 21.10 | 15,274 |
Jan 30, 2023 | 21.60 | 21.92 | 21.60 | 21.75 | 20.95 | 11,073 |
Jan 27, 2023 | 21.56 | 21.62 | 21.32 | 21.60 | 20.80 | 3,426 |
Jan 26, 2023 | 20.75 | 22.07 | 20.75 | 21.58 | 20.78 | 24,705 |
Jan 25, 2023 | 20.85 | 21.00 | 20.85 | 21.00 | 20.22 | 2,943 |
Jan 24, 2023 | 20.42 | 21.54 | 20.42 | 20.79 | 20.02 | 10,635 |
Jan 23, 2023 | 20.15 | 20.25 | 20.15 | 20.25 | 19.50 | 4,417 |
Jan 20, 2023 | 19.68 | 20.00 | 19.68 | 19.99 | 19.25 | 1,087 |
Jan 19, 2023 | 19.54 | 19.69 | 19.36 | 19.68 | 18.95 | 2,301 |
Jan 18, 2023 | 18.84 | 19.10 | 18.84 | 19.10 | 18.39 | 6,478 |
Jan 17, 2023 | 18.37 | 18.99 | 17.91 | 17.91 | 17.25 | 7,200 |
Jan 13, 2023 | 18.00 | 18.49 | 18.00 | 18.33 | 17.65 | 12,517 |
Jan 12, 2023 | 17.84 | 18.50 | 17.84 | 18.24 | 17.56 | 3,777 |
Jan 11, 2023 | 18.00 | 18.25 | 17.84 | 17.84 | 17.18 | 6,434 |
Jan 10, 2023 | 17.40 | 18.47 | 17.40 | 18.00 | 17.33 | 23,961 |
Jan 09, 2023 | 17.65 | 17.69 | 17.42 | 17.42 | 16.78 | 9,977 |
Jan 06, 2023 | 17.12 | 17.65 | 17.12 | 17.42 | 16.78 | 13,511 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |