Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 14.08 | 14.27 | 13.76 | 13.77 | 13.77 | 981,500 |
May 25, 2023 | 14.23 | 14.23 | 13.70 | 14.00 | 14.00 | 1,317,700 |
May 24, 2023 | 14.75 | 15.06 | 14.21 | 14.24 | 14.24 | 1,336,800 |
May 23, 2023 | 14.81 | 15.12 | 14.67 | 14.71 | 14.71 | 1,131,800 |
May 22, 2023 | 15.09 | 15.48 | 14.88 | 14.89 | 14.89 | 931,600 |
May 19, 2023 | 15.85 | 15.85 | 14.41 | 15.03 | 15.03 | 1,616,000 |
May 18, 2023 | 17.32 | 17.36 | 15.97 | 16.06 | 16.06 | 822,900 |
May 17, 2023 | 17.20 | 17.32 | 16.86 | 17.32 | 17.32 | 476,700 |
May 16, 2023 | 17.52 | 17.74 | 17.11 | 17.38 | 17.38 | 409,900 |
May 15, 2023 | 17.65 | 18.19 | 17.26 | 18.06 | 18.06 | 922,300 |
May 12, 2023 | 17.48 | 17.62 | 17.01 | 17.36 | 17.36 | 1,083,000 |
May 11, 2023 | 16.82 | 17.55 | 16.68 | 17.55 | 17.55 | 1,012,300 |
May 10, 2023 | 17.01 | 17.20 | 16.50 | 16.76 | 16.76 | 1,352,300 |
May 09, 2023 | 17.25 | 17.49 | 16.99 | 17.11 | 17.11 | 1,420,800 |
May 08, 2023 | 18.28 | 18.28 | 17.72 | 17.78 | 17.78 | 799,200 |
May 05, 2023 | 18.08 | 18.31 | 17.60 | 18.20 | 18.20 | 761,400 |
May 04, 2023 | 17.41 | 18.05 | 16.94 | 17.78 | 17.78 | 704,500 |
May 03, 2023 | 16.88 | 17.23 | 16.55 | 16.95 | 16.95 | 808,600 |
May 02, 2023 | 17.89 | 18.07 | 16.75 | 16.76 | 16.76 | 1,371,200 |
May 01, 2023 | 17.69 | 18.36 | 17.68 | 17.99 | 17.99 | 688,000 |
Apr 28, 2023 | 17.38 | 18.00 | 17.38 | 17.64 | 17.64 | 470,800 |
Apr 27, 2023 | 16.78 | 17.64 | 16.24 | 17.50 | 17.50 | 494,100 |
Apr 26, 2023 | 16.80 | 16.83 | 16.36 | 16.59 | 16.59 | 533,600 |
Apr 25, 2023 | 16.80 | 16.90 | 16.17 | 16.24 | 16.24 | 588,200 |
Apr 24, 2023 | 17.47 | 17.50 | 16.78 | 16.97 | 16.97 | 1,057,700 |
Apr 21, 2023 | 18.00 | 18.02 | 17.24 | 17.47 | 17.47 | 924,800 |
Apr 20, 2023 | 18.24 | 18.55 | 17.96 | 18.23 | 18.23 | 396,000 |
Apr 19, 2023 | 18.03 | 18.30 | 17.90 | 18.05 | 18.05 | 446,000 |
Apr 18, 2023 | 19.10 | 19.15 | 18.30 | 18.36 | 18.36 | 629,400 |
Apr 17, 2023 | 19.10 | 19.19 | 18.93 | 19.06 | 19.06 | 492,400 |
Apr 14, 2023 | 19.13 | 19.29 | 18.61 | 18.81 | 18.81 | 435,900 |
Apr 13, 2023 | 19.10 | 19.49 | 18.95 | 19.12 | 19.12 | 366,100 |
Apr 12, 2023 | 19.40 | 19.66 | 18.48 | 18.67 | 18.67 | 926,500 |
Apr 11, 2023 | 19.18 | 19.77 | 19.11 | 19.61 | 19.61 | 548,300 |
Apr 10, 2023 | 18.85 | 19.10 | 18.67 | 19.05 | 19.05 | 898,300 |
Apr 10, 2023 | 0.16 Dividend | |||||
Apr 06, 2023 | 18.79 | 19.05 | 18.67 | 18.95 | 18.79 | 436,300 |
Apr 05, 2023 | 19.36 | 19.40 | 18.68 | 18.76 | 18.60 | 404,400 |
Apr 04, 2023 | 19.45 | 19.66 | 19.01 | 19.39 | 19.23 | 296,900 |
Apr 03, 2023 | 19.57 | 20.16 | 19.57 | 19.70 | 19.53 | 613,100 |
Mar 31, 2023 | 19.68 | 19.89 | 19.40 | 19.40 | 19.24 | 634,400 |
Mar 30, 2023 | 19.49 | 19.87 | 19.09 | 19.72 | 19.55 | 1,017,900 |
Mar 29, 2023 | 18.50 | 19.35 | 18.50 | 19.29 | 19.13 | 723,400 |
Mar 28, 2023 | 19.09 | 19.19 | 18.22 | 18.50 | 18.34 | 978,000 |
Mar 27, 2023 | 17.80 | 18.31 | 17.80 | 18.20 | 18.05 | 593,100 |
Mar 24, 2023 | 18.00 | 18.43 | 17.87 | 18.09 | 17.94 | 445,100 |
Mar 23, 2023 | 18.37 | 18.98 | 18.07 | 18.34 | 18.19 | 778,100 |
Mar 22, 2023 | 18.31 | 18.41 | 17.73 | 17.79 | 17.64 | 466,600 |
Mar 21, 2023 | 18.55 | 18.55 | 17.55 | 17.92 | 17.77 | 688,300 |
Mar 20, 2023 | 16.88 | 17.77 | 16.68 | 17.53 | 17.38 | 1,173,200 |
Mar 17, 2023 | 17.30 | 17.50 | 16.55 | 16.88 | 16.74 | 2,150,700 |
Mar 16, 2023 | 16.23 | 16.81 | 15.80 | 16.78 | 16.64 | 844,300 |
Mar 15, 2023 | 16.72 | 16.81 | 16.40 | 16.57 | 16.43 | 960,600 |
Mar 14, 2023 | 17.01 | 17.84 | 16.65 | 17.26 | 17.11 | 1,942,400 |
Mar 13, 2023 | 17.30 | 17.92 | 16.55 | 17.10 | 16.96 | 1,588,200 |
Mar 10, 2023 | 17.61 | 18.51 | 17.11 | 17.47 | 17.32 | 2,074,600 |
Mar 09, 2023 | 19.02 | 19.18 | 17.99 | 18.01 | 17.86 | 1,955,100 |
Mar 08, 2023 | 19.16 | 19.66 | 19.16 | 19.59 | 19.42 | 852,300 |
Mar 07, 2023 | 20.21 | 20.21 | 19.02 | 19.33 | 19.17 | 1,300,500 |
Mar 06, 2023 | 21.70 | 21.78 | 20.70 | 20.70 | 20.53 | 661,000 |
Mar 03, 2023 | 21.79 | 22.21 | 21.73 | 21.98 | 21.79 | 1,385,100 |
Mar 02, 2023 | 21.68 | 22.09 | 21.40 | 22.00 | 21.81 | 1,149,900 |
Mar 01, 2023 | 21.61 | 21.92 | 21.31 | 21.91 | 21.73 | 880,800 |
Feb 28, 2023 | 20.60 | 21.19 | 20.34 | 20.36 | 20.19 | 2,004,000 |
Feb 27, 2023 | 21.27 | 21.27 | 20.49 | 20.62 | 20.45 | 706,000 |
Feb 24, 2023 | 20.37 | 20.86 | 20.30 | 20.75 | 20.57 | 851,300 |
Feb 23, 2023 | 21.00 | 21.61 | 20.68 | 21.01 | 20.83 | 1,101,800 |
Feb 22, 2023 | 20.42 | 21.19 | 20.40 | 20.59 | 20.42 | 1,122,800 |
Feb 21, 2023 | 20.67 | 20.80 | 20.13 | 20.26 | 20.09 | 1,144,000 |
Feb 17, 2023 | 21.15 | 21.39 | 20.68 | 20.96 | 20.78 | 1,380,000 |
Feb 16, 2023 | 21.80 | 22.17 | 21.51 | 21.67 | 21.49 | 892,800 |
Feb 15, 2023 | 21.20 | 22.10 | 21.15 | 22.00 | 21.81 | 878,200 |
Feb 14, 2023 | 21.35 | 22.02 | 21.35 | 21.68 | 21.50 | 885,600 |
Feb 13, 2023 | 21.65 | 22.20 | 21.40 | 21.94 | 21.75 | 1,237,000 |
Feb 10, 2023 | 21.25 | 21.70 | 21.04 | 21.14 | 20.96 | 667,800 |
Feb 09, 2023 | 22.79 | 22.79 | 21.82 | 21.98 | 21.79 | 792,800 |
Feb 08, 2023 | 22.01 | 22.40 | 21.80 | 21.95 | 21.76 | 681,300 |
Feb 07, 2023 | 22.22 | 22.70 | 21.87 | 22.38 | 22.19 | 597,100 |
Feb 06, 2023 | 21.30 | 22.48 | 21.03 | 22.00 | 21.81 | 1,240,100 |
Feb 03, 2023 | 22.88 | 23.28 | 22.03 | 22.13 | 21.94 | 1,611,900 |
Feb 02, 2023 | 25.29 | 25.49 | 23.30 | 23.49 | 23.29 | 1,551,000 |
Feb 01, 2023 | 24.52 | 25.28 | 24.41 | 25.00 | 24.79 | 1,155,700 |
Jan 31, 2023 | 23.89 | 24.60 | 23.89 | 24.13 | 23.93 | 1,728,900 |
Jan 30, 2023 | 23.36 | 24.32 | 22.74 | 24.14 | 23.94 | 1,526,400 |
Jan 27, 2023 | 23.54 | 24.67 | 23.14 | 24.63 | 24.42 | 1,391,300 |
Jan 26, 2023 | 23.50 | 23.69 | 22.91 | 23.55 | 23.35 | 1,269,100 |
Jan 25, 2023 | 22.09 | 23.05 | 22.08 | 23.03 | 22.84 | 496,700 |
Jan 24, 2023 | 22.00 | 22.42 | 21.93 | 22.38 | 22.19 | 576,900 |
Jan 23, 2023 | 22.70 | 22.99 | 22.03 | 22.37 | 22.18 | 650,700 |
Jan 20, 2023 | 22.20 | 22.70 | 21.76 | 22.48 | 22.29 | 2,121,500 |
Jan 19, 2023 | 22.16 | 22.30 | 21.34 | 21.60 | 21.42 | 1,380,500 |
Jan 18, 2023 | 22.61 | 22.80 | 21.71 | 21.84 | 21.66 | 1,272,100 |
Jan 17, 2023 | 22.59 | 22.80 | 22.00 | 22.50 | 22.31 | 916,300 |
Jan 13, 2023 | 22.43 | 23.37 | 22.30 | 22.94 | 22.75 | 1,857,900 |
Jan 12, 2023 | 22.69 | 22.72 | 21.73 | 22.04 | 21.85 | 1,246,900 |
Jan 11, 2023 | 22.71 | 23.17 | 22.64 | 22.99 | 22.80 | 1,197,400 |
Jan 10, 2023 | 23.73 | 23.76 | 22.70 | 22.98 | 22.79 | 2,100,200 |
Jan 09, 2023 | 24.00 | 24.48 | 23.23 | 23.49 | 23.29 | 2,775,600 |
Jan 06, 2023 | 23.05 | 23.11 | 22.56 | 23.00 | 22.81 | 1,450,200 |
Jan 05, 2023 | 22.73 | 23.32 | 22.42 | 23.05 | 22.86 | 1,561,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |