Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
May 25, 2023 | 24.50 | 25.90 | 25.85 | 24.50 | 24.50 | 25,350 |
May 24, 2023 | 24.50 | 25.50 | 25.50 | 24.50 | 24.50 | 19,650 |
May 23, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
May 22, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
May 19, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
May 18, 2023 | 24.50 | 23.45 | 23.45 | 24.50 | 24.50 | 1,094 |
May 17, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
May 16, 2023 | 24.50 | 25.80 | 24.30 | 24.50 | 24.50 | 27,599 |
May 15, 2023 | 24.50 | 24.25 | 24.25 | 24.50 | 24.50 | 1,500 |
May 12, 2023 | 24.50 | 24.25 | 24.25 | 24.50 | 24.50 | 2,148 |
May 11, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
May 10, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
May 09, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
May 05, 2023 | 24.50 | 24.26 | 24.26 | 24.50 | 24.50 | 16,256 |
May 04, 2023 | 24.00 | 25.90 | 23.10 | 24.50 | 24.50 | 111,819 |
May 03, 2023 | 28.00 | 28.00 | 27.61 | 28.00 | 28.00 | 50,871 |
May 02, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 28, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 27, 2023 | 28.00 | 28.27 | 28.27 | 28.00 | 28.00 | 311 |
Apr 26, 2023 | 28.00 | 27.55 | 27.55 | 28.00 | 28.00 | 9,000 |
Apr 25, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 24, 2023 | 28.00 | 28.41 | 28.41 | 28.00 | 28.00 | 10,299 |
Apr 21, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 20, 2023 | 28.00 | 27.52 | 27.52 | 28.00 | 28.00 | 20,000 |
Apr 19, 2023 | 28.00 | 29.00 | 27.95 | 28.00 | 28.00 | 112,111 |
Apr 18, 2023 | 28.00 | 28.00 | 27.35 | 28.00 | 28.00 | 85,061 |
Apr 17, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 14, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 13, 2023 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 190,945 |
Apr 12, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 11, 2023 | 28.00 | 28.21 | 27.62 | 28.00 | 28.00 | 36,000 |
Apr 06, 2023 | 28.00 | 28.80 | 28.15 | 28.00 | 28.00 | 24,000 |
Apr 05, 2023 | 28.00 | 28.15 | 28.15 | 28.00 | 28.00 | 20,000 |
Apr 04, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Apr 03, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 31, 2023 | 28.00 | 28.13 | 28.00 | 28.00 | 28.00 | 47,928 |
Mar 30, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 29, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 28, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 27, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 24, 2023 | 28.00 | 28.12 | 28.12 | 28.00 | 28.00 | 292 |
Mar 23, 2023 | 27.50 | 28.00 | 28.00 | 28.00 | 28.00 | 6,730 |
Mar 22, 2023 | 27.50 | 28.00 | 27.84 | 27.50 | 27.50 | 10,040 |
Mar 21, 2023 | 27.50 | 28.00 | 27.76 | 27.50 | 27.50 | 16,252 |
Mar 20, 2023 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | 25,000 |
Mar 17, 2023 | 27.50 | 28.00 | 27.62 | 27.50 | 27.50 | 28,373 |
Mar 16, 2023 | 27.50 | 28.00 | 26.99 | 27.50 | 27.50 | 482,206 |
Mar 15, 2023 | 27.50 | 27.98 | 27.00 | 27.50 | 27.50 | 7,976 |
Mar 14, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Mar 13, 2023 | 27.50 | 27.50 | 27.45 | 27.50 | 27.50 | 21,971 |
Mar 10, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Mar 09, 2023 | 27.50 | 27.42 | 27.42 | 27.50 | 27.50 | 3,333 |
Mar 08, 2023 | 27.00 | 27.98 | 26.84 | 27.50 | 27.50 | 5,131 |
Mar 07, 2023 | 27.00 | 27.96 | 27.96 | 27.00 | 27.00 | 5,000 |
Mar 06, 2023 | 27.00 | 27.90 | 27.78 | 27.00 | 27.00 | 10,500 |
Mar 03, 2023 | 27.00 | 27.80 | 27.75 | 27.00 | 27.00 | 40,000 |
Mar 02, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 01, 2023 | 26.00 | 26.65 | 25.25 | 27.00 | 27.00 | 57,895 |
Feb 28, 2023 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 3,751 |
Feb 27, 2023 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 1,014 |
Feb 24, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Feb 23, 2023 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 3,984 |
Feb 22, 2023 | 26.00 | 25.25 | 25.25 | 26.00 | 26.00 | 2,140 |
Feb 21, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Feb 20, 2023 | 26.00 | 25.24 | 25.24 | 26.00 | 26.00 | 6,000 |
Feb 17, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Feb 16, 2023 | 26.00 | 26.70 | 26.70 | 26.00 | 26.00 | 18,691 |
Feb 15, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Feb 14, 2023 | 26.00 | 26.34 | 26.34 | 26.00 | 26.00 | 20,118 |
Feb 13, 2023 | 26.00 | 26.34 | 26.34 | 26.00 | 26.00 | 3,751 |
Feb 10, 2023 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | 28 |
Feb 09, 2023 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | 318 |
Feb 08, 2023 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | 3,600 |
Feb 07, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Feb 06, 2023 | 26.00 | 25.20 | 25.20 | 26.00 | 26.00 | 13,516 |
Feb 03, 2023 | 26.00 | 26.38 | 26.38 | 26.00 | 26.00 | 1,850 |
Feb 02, 2023 | 26.00 | 26.40 | 25.15 | 26.00 | 26.00 | 10,366 |
Feb 01, 2023 | 26.00 | 26.00 | 25.10 | 26.00 | 26.00 | 75,905 |
Jan 31, 2023 | 26.50 | 26.50 | 25.55 | 26.00 | 26.00 | 46,199 |
Jan 30, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Jan 27, 2023 | 26.50 | 26.70 | 26.02 | 26.50 | 26.50 | 6,219 |
Jan 26, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
Jan 25, 2023 | 27.00 | 26.16 | 26.06 | 26.50 | 26.50 | 34,030 |
Jan 24, 2023 | 27.00 | 26.16 | 26.16 | 27.00 | 27.00 | 2,902 |
Jan 23, 2023 | 27.00 | 26.15 | 26.15 | 27.00 | 27.00 | 1,350 |
Jan 20, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jan 19, 2023 | 27.00 | 27.50 | 26.25 | 27.00 | 27.00 | 9,807 |
Jan 18, 2023 | 28.00 | 27.50 | 26.50 | 27.50 | 27.50 | 129,313 |
Jan 17, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Jan 16, 2023 | 29.00 | 28.10 | 28.02 | 29.00 | 29.00 | 12,091 |
Jan 13, 2023 | 29.00 | 28.70 | 28.12 | 29.00 | 29.00 | 40,957 |
Jan 12, 2023 | 29.00 | 28.44 | 28.42 | 29.00 | 29.00 | 5,340 |
Jan 11, 2023 | 29.00 | 28.48 | 28.42 | 29.00 | 29.00 | 11,282 |
Jan 10, 2023 | 29.00 | 28.48 | 28.48 | 29.00 | 29.00 | 3,218 |
Jan 09, 2023 | 29.00 | 29.00 | 28.42 | 29.00 | 29.00 | 177,950 |
Jan 06, 2023 | 29.00 | 28.71 | 28.71 | 29.00 | 29.00 | 30,000 |
Jan 05, 2023 | 29.00 | 28.62 | 28.40 | 29.00 | 29.00 | 28,601 |
Jan 04, 2023 | 29.00 | 28.65 | 28.65 | 29.00 | 29.00 | 1,778 |
Jan 03, 2023 | 29.00 | 29.42 | 28.62 | 29.00 | 29.00 | 32,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |