Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 20.84 | 20.93 | 20.81 | 20.81 | 20.81 | 1,750,200 |
Jun 08, 2023 | 20.91 | 20.93 | 20.76 | 20.90 | 20.90 | 2,138,100 |
Jun 07, 2023 | 20.76 | 20.96 | 20.75 | 20.94 | 20.94 | 3,646,900 |
Jun 06, 2023 | 20.65 | 20.97 | 20.63 | 20.83 | 20.83 | 3,900,000 |
Jun 05, 2023 | 20.50 | 20.72 | 20.47 | 20.69 | 20.69 | 2,602,800 |
Jun 02, 2023 | 20.15 | 20.52 | 20.15 | 20.50 | 20.50 | 5,295,500 |
Jun 01, 2023 | 20.26 | 20.34 | 20.02 | 20.19 | 20.19 | 4,409,700 |
May 31, 2023 | 20.09 | 20.43 | 20.06 | 20.36 | 20.36 | 22,830,000 |
May 30, 2023 | 19.99 | 20.20 | 19.95 | 20.10 | 20.10 | 4,110,700 |
May 26, 2023 | 19.88 | 20.16 | 19.88 | 20.08 | 20.08 | 3,558,200 |
May 25, 2023 | 20.01 | 20.14 | 19.93 | 19.93 | 19.93 | 2,515,900 |
May 24, 2023 | 20.10 | 20.20 | 20.03 | 20.10 | 20.10 | 1,977,500 |
May 23, 2023 | 20.11 | 20.18 | 20.01 | 20.01 | 20.01 | 2,055,200 |
May 22, 2023 | 20.26 | 20.27 | 20.04 | 20.18 | 20.18 | 2,792,400 |
May 19, 2023 | 20.28 | 20.39 | 20.11 | 20.26 | 20.26 | 2,472,500 |
May 18, 2023 | 20.25 | 20.29 | 20.01 | 20.28 | 20.28 | 2,679,400 |
May 17, 2023 | 20.32 | 20.36 | 20.16 | 20.19 | 20.19 | 3,409,700 |
May 16, 2023 | 20.16 | 20.41 | 20.15 | 20.30 | 20.30 | 3,433,000 |
May 15, 2023 | 20.22 | 20.27 | 20.04 | 20.20 | 20.20 | 8,144,700 |
May 12, 2023 | 20.36 | 20.52 | 20.10 | 20.20 | 20.20 | 7,434,700 |
May 11, 2023 | 20.48 | 20.54 | 20.35 | 20.36 | 20.36 | 2,824,200 |
May 10, 2023 | 20.50 | 20.57 | 20.40 | 20.48 | 20.48 | 2,570,000 |
May 09, 2023 | 20.66 | 20.67 | 20.47 | 20.52 | 20.52 | 2,882,900 |
May 08, 2023 | 20.89 | 20.92 | 20.69 | 20.70 | 20.70 | 2,333,700 |
May 05, 2023 | 20.75 | 20.86 | 20.65 | 20.81 | 20.81 | 3,198,300 |
May 04, 2023 | 20.88 | 20.93 | 20.54 | 20.75 | 20.75 | 4,660,200 |
May 03, 2023 | 21.03 | 21.11 | 20.83 | 20.85 | 20.85 | 5,976,700 |
May 02, 2023 | 21.14 | 21.14 | 20.91 | 21.00 | 21.00 | 5,515,700 |
May 01, 2023 | 20.98 | 21.05 | 20.85 | 21.01 | 21.01 | 2,735,900 |
Apr 28, 2023 | 20.95 | 21.01 | 20.82 | 20.90 | 20.90 | 4,889,600 |
Apr 27, 2023 | 20.89 | 21.02 | 20.88 | 20.95 | 20.95 | 3,041,400 |
Apr 26, 2023 | 21.12 | 21.12 | 20.79 | 20.92 | 20.92 | 2,605,300 |
Apr 25, 2023 | 20.72 | 20.97 | 20.71 | 20.96 | 20.96 | 2,659,100 |
Apr 25, 2023 | 0.12 Dividend | |||||
Apr 24, 2023 | 20.77 | 20.83 | 20.75 | 20.81 | 20.69 | 2,152,400 |
Apr 21, 2023 | 20.92 | 20.99 | 20.76 | 20.76 | 20.64 | 4,291,500 |
Apr 20, 2023 | 20.97 | 21.08 | 20.90 | 20.94 | 20.82 | 2,625,000 |
Apr 19, 2023 | 20.79 | 20.98 | 20.74 | 20.91 | 20.79 | 2,616,300 |
Apr 18, 2023 | 20.68 | 20.80 | 20.68 | 20.75 | 20.63 | 2,707,400 |
Apr 17, 2023 | 20.74 | 20.81 | 20.65 | 20.68 | 20.56 | 2,430,000 |
Apr 14, 2023 | 20.65 | 20.71 | 20.56 | 20.69 | 20.57 | 3,451,800 |
Apr 13, 2023 | 20.61 | 20.72 | 20.41 | 20.63 | 20.51 | 7,409,800 |
Apr 12, 2023 | 20.82 | 20.85 | 20.63 | 20.64 | 20.52 | 4,893,600 |
Apr 11, 2023 | 20.84 | 21.00 | 20.73 | 20.87 | 20.75 | 7,666,300 |
Apr 10, 2023 | 21.02 | 21.24 | 21.02 | 21.21 | 21.09 | 3,920,000 |
Apr 06, 2023 | 21.06 | 21.09 | 20.90 | 21.05 | 20.93 | 3,081,100 |
Apr 05, 2023 | 20.84 | 20.94 | 20.69 | 20.94 | 20.82 | 3,851,800 |
Apr 04, 2023 | 20.82 | 20.95 | 20.70 | 20.75 | 20.63 | 2,393,800 |
Apr 03, 2023 | 20.86 | 20.98 | 20.79 | 20.90 | 20.78 | 3,531,300 |
Mar 31, 2023 | 20.60 | 20.81 | 20.56 | 20.78 | 20.66 | 2,834,700 |
Mar 30, 2023 | 20.39 | 20.52 | 20.37 | 20.50 | 20.38 | 3,516,000 |
Mar 29, 2023 | 20.43 | 20.44 | 20.26 | 20.32 | 20.20 | 9,510,700 |
Mar 28, 2023 | 20.36 | 20.43 | 20.24 | 20.33 | 20.21 | 2,797,900 |
Mar 27, 2023 | 20.28 | 20.35 | 20.23 | 20.31 | 20.19 | 4,716,000 |
Mar 24, 2023 | 19.90 | 20.20 | 19.86 | 20.19 | 20.07 | 4,375,800 |
Mar 23, 2023 | 19.68 | 19.93 | 19.62 | 19.90 | 19.79 | 4,773,500 |
Mar 22, 2023 | 19.48 | 19.72 | 19.46 | 19.65 | 19.54 | 4,922,500 |
Mar 21, 2023 | 19.29 | 19.51 | 19.21 | 19.34 | 19.23 | 8,973,000 |
Mar 20, 2023 | 19.56 | 19.58 | 19.14 | 19.20 | 19.09 | 9,617,800 |
Mar 17, 2023 | 19.55 | 19.60 | 19.29 | 19.50 | 19.39 | 19,088,600 |
Mar 16, 2023 | 19.75 | 19.75 | 19.51 | 19.68 | 19.57 | 3,506,500 |
Mar 15, 2023 | 19.66 | 19.79 | 19.54 | 19.73 | 19.62 | 4,131,300 |
Mar 14, 2023 | 19.67 | 19.77 | 19.59 | 19.64 | 19.53 | 3,517,100 |
Mar 13, 2023 | 19.79 | 19.88 | 19.63 | 19.63 | 19.52 | 3,820,200 |
Mar 10, 2023 | 19.98 | 20.01 | 19.79 | 19.91 | 19.80 | 3,017,800 |
Mar 09, 2023 | 20.13 | 20.16 | 19.92 | 19.93 | 19.82 | 5,994,400 |
Mar 08, 2023 | 20.04 | 20.13 | 19.93 | 20.11 | 19.99 | 2,412,100 |
Mar 07, 2023 | 20.08 | 20.15 | 19.85 | 20.00 | 19.88 | 3,810,200 |
Mar 06, 2023 | 20.15 | 20.25 | 20.04 | 20.09 | 19.97 | 4,746,600 |
Mar 03, 2023 | 20.01 | 20.11 | 19.88 | 20.08 | 19.96 | 5,447,800 |
Mar 02, 2023 | 20.04 | 20.17 | 19.76 | 19.87 | 19.76 | 5,569,700 |
Mar 01, 2023 | 19.80 | 19.98 | 19.53 | 19.87 | 19.76 | 8,105,500 |
Feb 28, 2023 | 20.18 | 20.30 | 19.84 | 19.88 | 19.77 | 7,879,800 |
Feb 27, 2023 | 20.53 | 20.59 | 20.20 | 20.24 | 20.12 | 10,173,200 |
Feb 24, 2023 | 20.70 | 20.73 | 20.50 | 20.54 | 20.42 | 4,555,000 |
Feb 23, 2023 | 20.80 | 20.95 | 20.65 | 20.78 | 20.66 | 12,031,500 |
Feb 22, 2023 | 21.49 | 21.56 | 21.35 | 21.38 | 21.26 | 2,835,500 |
Feb 21, 2023 | 21.19 | 21.50 | 21.10 | 21.47 | 21.35 | 2,412,900 |
Feb 17, 2023 | 21.13 | 21.26 | 21.07 | 21.22 | 21.10 | 2,776,200 |
Feb 16, 2023 | 21.02 | 21.19 | 21.00 | 21.11 | 20.99 | 1,413,100 |
Feb 15, 2023 | 21.19 | 21.25 | 20.95 | 21.03 | 20.91 | 2,461,000 |
Feb 14, 2023 | 21.28 | 21.28 | 21.06 | 21.15 | 21.03 | 2,603,800 |
Feb 13, 2023 | 21.34 | 21.35 | 21.22 | 21.28 | 21.16 | 1,176,700 |
Feb 10, 2023 | 21.20 | 21.37 | 21.09 | 21.33 | 21.21 | 2,081,800 |
Feb 09, 2023 | 21.28 | 21.33 | 21.03 | 21.14 | 21.02 | 3,005,600 |
Feb 08, 2023 | 21.35 | 21.50 | 21.20 | 21.26 | 21.14 | 2,297,400 |
Feb 07, 2023 | 21.41 | 21.41 | 21.23 | 21.37 | 21.25 | 1,894,600 |
Feb 06, 2023 | 21.42 | 21.59 | 21.34 | 21.45 | 21.33 | 2,251,500 |
Feb 03, 2023 | 21.35 | 21.41 | 21.26 | 21.40 | 21.28 | 1,559,800 |
Feb 02, 2023 | 21.35 | 21.49 | 21.11 | 21.34 | 21.22 | 2,177,200 |
Feb 01, 2023 | 21.13 | 21.40 | 21.12 | 21.35 | 21.23 | 2,320,300 |
Jan 31, 2023 | 21.12 | 21.27 | 21.07 | 21.20 | 21.08 | 2,019,100 |
Jan 30, 2023 | 21.19 | 21.22 | 21.09 | 21.17 | 21.05 | 1,757,000 |
Jan 27, 2023 | 21.00 | 21.20 | 21.00 | 21.19 | 21.07 | 1,622,400 |
Jan 26, 2023 | 21.03 | 21.17 | 21.00 | 21.00 | 20.88 | 2,651,400 |
Jan 25, 2023 | 21.03 | 21.10 | 21.00 | 21.03 | 20.91 | 2,025,700 |
Jan 25, 2023 | 0.12 Dividend | |||||
Jan 24, 2023 | 21.07 | 21.23 | 20.99 | 21.20 | 20.96 | 2,832,400 |
Jan 23, 2023 | 21.09 | 21.28 | 21.00 | 21.03 | 20.79 | 3,184,600 |
Jan 20, 2023 | 20.95 | 21.02 | 20.91 | 21.01 | 20.77 | 2,982,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |