Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
May 25, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
May 24, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
May 23, 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
May 19, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
May 18, 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
May 17, 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
May 16, 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
May 15, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
May 12, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
May 11, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
May 10, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
May 09, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
May 08, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
May 05, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
May 04, 2023 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
May 03, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
May 02, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
May 01, 2023 | - | - | - | - | - | - |
Apr 28, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Apr 27, 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
Apr 26, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Apr 25, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Apr 24, 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
Apr 21, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Apr 20, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
Apr 19, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Apr 18, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
Apr 17, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Apr 14, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Apr 13, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Apr 12, 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
Apr 11, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
Apr 10, 2023 | - | - | - | - | - | - |
Apr 06, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Apr 05, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Apr 04, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Apr 03, 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
Mar 31, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
Mar 30, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
Mar 29, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Mar 28, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Mar 27, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Mar 24, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Mar 23, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Mar 22, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Mar 21, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Mar 20, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Mar 17, 2023 | - | - | - | - | - | - |
Mar 16, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Mar 15, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Mar 14, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Mar 13, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Mar 10, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
Mar 09, 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Mar 08, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Mar 07, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Mar 06, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Mar 03, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Mar 02, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Mar 01, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Feb 28, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Feb 27, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
Feb 24, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Feb 23, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Feb 22, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Feb 21, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Feb 17, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
Feb 16, 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
Feb 15, 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Feb 14, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
Feb 13, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Feb 10, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Feb 09, 2023 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
Feb 08, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Feb 07, 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Feb 06, 2023 | - | - | - | - | - | - |
Feb 03, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Feb 02, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
Feb 01, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Jan 31, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Jan 30, 2023 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Jan 27, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
Jan 26, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
Jan 25, 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Jan 24, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
Jan 23, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Jan 20, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
Jan 19, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
Jan 18, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
Jan 17, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Jan 16, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Jan 13, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
Jan 12, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
Jan 11, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
Jan 10, 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
Jan 09, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
Jan 06, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
Jan 05, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Jan 04, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |