Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 15.32 | 15.35 | 14.64 | 15.27 | 15.27 | 163,506 |
Jun 02, 2023 | 14.94 | 15.58 | 14.94 | 15.50 | 15.50 | 187,900 |
Jun 01, 2023 | 14.36 | 15.04 | 14.30 | 14.77 | 14.77 | 243,400 |
May 31, 2023 | 14.35 | 14.48 | 14.24 | 14.35 | 14.35 | 307,700 |
May 30, 2023 | 15.03 | 15.03 | 14.32 | 14.39 | 14.39 | 210,000 |
May 26, 2023 | 14.93 | 15.25 | 14.80 | 15.05 | 15.05 | 191,700 |
May 25, 2023 | 15.00 | 15.16 | 14.73 | 14.97 | 14.97 | 219,400 |
May 24, 2023 | 15.28 | 15.33 | 15.03 | 15.16 | 15.16 | 116,400 |
May 23, 2023 | 15.42 | 15.55 | 15.19 | 15.29 | 15.29 | 177,400 |
May 22, 2023 | 15.79 | 15.90 | 15.36 | 15.38 | 15.38 | 178,500 |
May 19, 2023 | 15.97 | 16.11 | 15.70 | 15.75 | 15.75 | 170,500 |
May 18, 2023 | 15.85 | 16.03 | 15.71 | 15.76 | 15.76 | 335,800 |
May 17, 2023 | 15.80 | 16.05 | 15.68 | 15.85 | 15.85 | 323,400 |
May 16, 2023 | 15.46 | 15.90 | 15.39 | 15.68 | 15.68 | 184,000 |
May 15, 2023 | 15.61 | 15.67 | 15.23 | 15.48 | 15.48 | 174,300 |
May 12, 2023 | 15.80 | 15.80 | 15.43 | 15.57 | 15.57 | 125,500 |
May 11, 2023 | 15.72 | 15.86 | 15.49 | 15.77 | 15.77 | 142,800 |
May 11, 2023 | 0.16 Dividend | |||||
May 10, 2023 | 15.81 | 16.15 | 15.60 | 16.01 | 15.85 | 169,800 |
May 09, 2023 | 15.76 | 16.03 | 15.63 | 15.66 | 15.50 | 182,700 |
May 08, 2023 | 15.71 | 15.98 | 15.31 | 15.85 | 15.69 | 247,100 |
May 05, 2023 | 15.86 | 16.09 | 15.57 | 15.58 | 15.42 | 189,000 |
May 04, 2023 | 15.95 | 16.02 | 15.60 | 15.60 | 15.44 | 335,900 |
May 03, 2023 | 16.20 | 16.51 | 16.02 | 16.08 | 15.92 | 247,500 |
May 02, 2023 | 17.18 | 17.37 | 15.88 | 16.14 | 15.98 | 339,400 |
May 01, 2023 | 16.15 | 17.70 | 16.05 | 17.22 | 17.05 | 453,900 |
Apr 28, 2023 | 19.02 | 19.28 | 15.02 | 15.42 | 15.27 | 685,400 |
Apr 27, 2023 | 18.73 | 18.93 | 18.36 | 18.76 | 18.57 | 212,900 |
Apr 26, 2023 | 18.80 | 18.97 | 18.38 | 18.58 | 18.39 | 188,000 |
Apr 25, 2023 | 19.03 | 19.23 | 18.78 | 18.88 | 18.69 | 225,400 |
Apr 24, 2023 | 19.80 | 20.15 | 19.36 | 19.37 | 19.18 | 228,900 |
Apr 21, 2023 | 19.43 | 19.82 | 19.26 | 19.79 | 19.59 | 281,700 |
Apr 20, 2023 | 19.15 | 19.46 | 19.03 | 19.45 | 19.26 | 304,900 |
Apr 19, 2023 | 19.39 | 19.55 | 19.05 | 19.15 | 18.96 | 434,200 |
Apr 18, 2023 | 18.56 | 19.58 | 18.56 | 19.32 | 19.13 | 614,100 |
Apr 17, 2023 | 18.22 | 18.58 | 17.95 | 18.55 | 18.36 | 272,400 |
Apr 14, 2023 | 18.61 | 18.70 | 18.10 | 18.23 | 18.05 | 154,600 |
Apr 13, 2023 | 18.36 | 18.72 | 18.18 | 18.46 | 18.28 | 241,800 |
Apr 12, 2023 | 18.58 | 18.67 | 18.27 | 18.50 | 18.32 | 123,700 |
Apr 11, 2023 | 18.33 | 18.67 | 18.11 | 18.40 | 18.22 | 186,100 |
Apr 10, 2023 | 17.61 | 18.30 | 17.48 | 18.25 | 18.07 | 347,300 |
Apr 06, 2023 | 18.07 | 18.07 | 17.57 | 17.60 | 17.42 | 151,300 |
Apr 05, 2023 | 18.15 | 18.30 | 18.00 | 18.08 | 17.90 | 172,100 |
Apr 04, 2023 | 18.95 | 18.95 | 17.80 | 18.35 | 18.17 | 222,000 |
Apr 03, 2023 | 18.15 | 18.43 | 17.78 | 18.43 | 18.25 | 411,300 |
Mar 31, 2023 | 18.37 | 18.44 | 18.00 | 18.22 | 18.04 | 481,700 |
Mar 30, 2023 | 18.90 | 19.00 | 18.20 | 18.26 | 18.08 | 201,100 |
Mar 29, 2023 | 18.85 | 18.97 | 18.68 | 18.85 | 18.66 | 210,600 |
Mar 28, 2023 | 18.62 | 18.78 | 18.37 | 18.76 | 18.57 | 251,000 |
Mar 27, 2023 | 18.51 | 18.76 | 18.15 | 18.70 | 18.51 | 231,200 |
Mar 24, 2023 | 18.28 | 18.61 | 18.17 | 18.25 | 18.07 | 142,500 |
Mar 23, 2023 | 18.73 | 18.91 | 18.38 | 18.48 | 18.30 | 178,600 |
Mar 22, 2023 | 19.06 | 19.34 | 18.58 | 18.65 | 18.46 | 220,600 |
Mar 21, 2023 | 18.93 | 19.03 | 18.79 | 19.00 | 18.81 | 218,300 |
Mar 20, 2023 | 18.16 | 19.00 | 18.10 | 18.65 | 18.46 | 280,100 |
Mar 17, 2023 | 18.84 | 18.84 | 17.76 | 17.99 | 17.81 | 787,300 |
Mar 16, 2023 | 18.46 | 19.36 | 18.39 | 19.04 | 18.85 | 286,300 |
Mar 15, 2023 | 18.74 | 18.74 | 18.01 | 18.63 | 18.44 | 343,600 |
Mar 14, 2023 | 18.55 | 19.34 | 18.43 | 19.23 | 19.04 | 375,000 |
Mar 13, 2023 | 18.32 | 18.75 | 17.94 | 18.12 | 17.94 | 333,400 |
Mar 10, 2023 | 18.83 | 19.39 | 18.59 | 18.94 | 18.75 | 296,500 |
Mar 09, 2023 | 19.20 | 19.71 | 18.96 | 19.04 | 18.85 | 273,400 |
Mar 08, 2023 | 19.02 | 19.20 | 18.77 | 19.14 | 18.95 | 197,800 |
Mar 08, 2023 | 0.16 Dividend | |||||
Mar 07, 2023 | 19.28 | 19.30 | 18.74 | 19.11 | 18.76 | 271,000 |
Mar 06, 2023 | 19.45 | 19.59 | 18.74 | 19.27 | 18.92 | 497,700 |
Mar 03, 2023 | 19.37 | 19.43 | 19.00 | 19.37 | 19.02 | 296,600 |
Mar 02, 2023 | 18.65 | 19.42 | 18.43 | 19.25 | 18.90 | 371,800 |
Mar 01, 2023 | 19.44 | 19.65 | 18.44 | 18.81 | 18.47 | 508,200 |
Feb 28, 2023 | 18.15 | 19.64 | 17.92 | 19.33 | 18.98 | 870,700 |
Feb 27, 2023 | 15.74 | 18.82 | 15.60 | 18.26 | 17.93 | 1,610,200 |
Feb 24, 2023 | 12.70 | 15.15 | 12.70 | 15.04 | 14.77 | 623,500 |
Feb 23, 2023 | 12.35 | 12.69 | 12.35 | 12.50 | 12.27 | 232,400 |
Feb 22, 2023 | 12.42 | 12.74 | 12.36 | 12.38 | 12.15 | 144,400 |
Feb 21, 2023 | 12.60 | 12.74 | 12.41 | 12.48 | 12.25 | 123,600 |
Feb 17, 2023 | 12.35 | 12.84 | 12.35 | 12.76 | 12.53 | 171,200 |
Feb 16, 2023 | 12.25 | 12.44 | 12.25 | 12.31 | 12.08 | 78,900 |
Feb 15, 2023 | 12.22 | 12.47 | 12.14 | 12.44 | 12.21 | 75,400 |
Feb 14, 2023 | 12.47 | 12.50 | 12.20 | 12.29 | 12.07 | 120,700 |
Feb 13, 2023 | 12.37 | 12.67 | 12.32 | 12.51 | 12.28 | 189,300 |
Feb 10, 2023 | 12.32 | 12.36 | 12.08 | 12.30 | 12.08 | 140,000 |
Feb 09, 2023 | 12.56 | 12.63 | 12.16 | 12.27 | 12.05 | 120,400 |
Feb 08, 2023 | 12.76 | 12.82 | 12.41 | 12.47 | 12.24 | 102,300 |
Feb 07, 2023 | 12.69 | 12.93 | 12.58 | 12.83 | 12.60 | 92,700 |
Feb 06, 2023 | 12.69 | 12.74 | 12.54 | 12.71 | 12.48 | 121,500 |
Feb 03, 2023 | 12.61 | 12.87 | 12.61 | 12.75 | 12.52 | 141,900 |
Feb 02, 2023 | 12.64 | 12.76 | 12.50 | 12.65 | 12.42 | 117,300 |
Feb 01, 2023 | 12.71 | 12.77 | 12.22 | 12.63 | 12.40 | 176,000 |
Jan 31, 2023 | 12.09 | 12.79 | 12.09 | 12.74 | 12.51 | 191,300 |
Jan 30, 2023 | 12.08 | 12.23 | 12.00 | 12.05 | 11.83 | 93,100 |
Jan 27, 2023 | 12.11 | 12.18 | 12.03 | 12.08 | 11.86 | 85,700 |
Jan 26, 2023 | 12.16 | 12.20 | 12.04 | 12.12 | 11.90 | 76,600 |
Jan 25, 2023 | 11.99 | 12.11 | 11.87 | 12.06 | 11.84 | 65,000 |
Jan 24, 2023 | 12.02 | 12.11 | 11.84 | 12.01 | 11.79 | 84,400 |
Jan 23, 2023 | 12.23 | 12.23 | 11.96 | 12.04 | 11.82 | 133,900 |
Jan 20, 2023 | 12.26 | 12.26 | 11.99 | 12.24 | 12.02 | 169,900 |
Jan 19, 2023 | 12.04 | 12.22 | 12.03 | 12.12 | 11.90 | 116,100 |
Jan 18, 2023 | 12.11 | 12.23 | 12.07 | 12.16 | 11.94 | 133,000 |
Jan 17, 2023 | 12.00 | 12.15 | 11.89 | 12.04 | 11.82 | 126,900 |
Jan 13, 2023 | 11.63 | 11.92 | 11.63 | 11.86 | 11.64 | 141,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |