Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 15.13 | 15.15 | 14.88 | 14.88 | 14.88 | 135,600 |
May 29, 2023 | 15.11 | 15.15 | 15.00 | 15.14 | 15.14 | 8,600 |
May 26, 2023 | 15.07 | 15.21 | 14.95 | 14.95 | 14.95 | 7,200 |
May 25, 2023 | 15.13 | 15.25 | 15.10 | 15.10 | 15.10 | 6,500 |
May 24, 2023 | 15.01 | 15.10 | 14.95 | 15.05 | 15.05 | 18,400 |
May 23, 2023 | 14.92 | 15.18 | 14.91 | 15.01 | 15.01 | 79,200 |
May 19, 2023 | 15.11 | 15.19 | 15.06 | 15.10 | 15.10 | 6,600 |
May 18, 2023 | 15.20 | 15.22 | 15.00 | 15.04 | 15.04 | 15,600 |
May 17, 2023 | 15.34 | 15.34 | 15.17 | 15.20 | 15.20 | 6,300 |
May 17, 2023 | 0.18 Dividend | |||||
May 16, 2023 | 15.50 | 15.50 | 15.27 | 15.38 | 15.20 | 8,400 |
May 15, 2023 | 15.31 | 15.40 | 15.14 | 15.39 | 15.21 | 96,500 |
May 12, 2023 | 15.37 | 15.48 | 15.30 | 15.34 | 15.16 | 4,200 |
May 11, 2023 | 15.58 | 15.58 | 15.25 | 15.38 | 15.20 | 10,500 |
May 10, 2023 | 15.47 | 15.63 | 15.34 | 15.63 | 15.45 | 13,000 |
May 09, 2023 | 15.25 | 15.35 | 15.25 | 15.35 | 15.17 | 61,600 |
May 08, 2023 | 15.45 | 15.45 | 15.26 | 15.30 | 15.12 | 14,600 |
May 05, 2023 | 15.59 | 15.59 | 15.14 | 15.29 | 15.11 | 23,600 |
May 04, 2023 | 15.47 | 15.47 | 15.11 | 15.26 | 15.08 | 43,200 |
May 03, 2023 | 15.80 | 15.80 | 15.41 | 15.55 | 15.37 | 23,200 |
May 02, 2023 | 15.77 | 15.88 | 15.70 | 15.84 | 15.65 | 17,500 |
May 01, 2023 | 15.56 | 15.88 | 15.56 | 15.79 | 15.61 | 8,400 |
Apr 28, 2023 | 15.60 | 15.80 | 15.60 | 15.60 | 15.42 | 16,300 |
Apr 27, 2023 | 15.58 | 15.63 | 15.54 | 15.55 | 15.37 | 24,300 |
Apr 26, 2023 | 15.63 | 15.67 | 15.56 | 15.57 | 15.39 | 6,500 |
Apr 25, 2023 | 15.55 | 15.63 | 15.43 | 15.63 | 15.45 | 15,200 |
Apr 24, 2023 | 15.67 | 15.67 | 15.55 | 15.55 | 15.37 | 7,900 |
Apr 21, 2023 | 15.67 | 15.67 | 15.55 | 15.67 | 15.49 | 12,000 |
Apr 20, 2023 | 15.67 | 15.67 | 15.55 | 15.60 | 15.42 | 11,800 |
Apr 19, 2023 | 15.68 | 15.69 | 15.59 | 15.69 | 15.51 | 9,100 |
Apr 18, 2023 | 15.59 | 15.65 | 15.58 | 15.65 | 15.47 | 7,100 |
Apr 17, 2023 | 15.64 | 15.66 | 15.58 | 15.63 | 15.45 | 15,600 |
Apr 14, 2023 | 15.60 | 15.65 | 15.53 | 15.54 | 15.36 | 19,600 |
Apr 13, 2023 | 15.60 | 15.65 | 15.50 | 15.60 | 15.42 | 25,900 |
Apr 12, 2023 | 15.60 | 15.65 | 15.52 | 15.60 | 15.42 | 14,200 |
Apr 11, 2023 | 15.65 | 15.66 | 15.55 | 15.60 | 15.42 | 10,200 |
Apr 10, 2023 | 15.70 | 15.71 | 15.47 | 15.61 | 15.43 | 20,900 |
Apr 06, 2023 | 15.60 | 15.70 | 15.50 | 15.70 | 15.52 | 20,300 |
Apr 05, 2023 | 15.65 | 15.65 | 15.57 | 15.60 | 15.42 | 7,200 |
Apr 04, 2023 | 15.60 | 15.65 | 15.51 | 15.65 | 15.47 | 27,200 |
Apr 03, 2023 | 15.45 | 15.80 | 15.45 | 15.60 | 15.42 | 41,600 |
Mar 31, 2023 | 15.63 | 15.81 | 15.58 | 15.75 | 15.57 | 23,500 |
Mar 30, 2023 | 15.64 | 15.65 | 15.54 | 15.63 | 15.45 | 12,100 |
Mar 29, 2023 | 15.44 | 15.55 | 15.42 | 15.42 | 15.24 | 8,700 |
Mar 28, 2023 | 15.53 | 15.53 | 15.36 | 15.36 | 15.18 | 16,500 |
Mar 27, 2023 | 15.51 | 15.65 | 15.43 | 15.50 | 15.32 | 14,600 |
Mar 24, 2023 | 15.61 | 15.64 | 15.50 | 15.50 | 15.32 | 7,200 |
Mar 23, 2023 | 15.62 | 15.75 | 15.50 | 15.61 | 15.43 | 28,100 |
Mar 22, 2023 | 15.65 | 15.65 | 15.42 | 15.50 | 15.32 | 22,000 |
Mar 21, 2023 | 15.51 | 15.75 | 15.40 | 15.45 | 15.27 | 10,700 |
Mar 20, 2023 | 15.31 | 15.52 | 15.25 | 15.52 | 15.34 | 17,600 |
Mar 17, 2023 | 15.41 | 15.41 | 15.26 | 15.31 | 15.13 | 3,500 |
Mar 16, 2023 | 15.22 | 15.53 | 15.17 | 15.25 | 15.07 | 2,600 |
Mar 15, 2023 | 15.59 | 15.59 | 15.23 | 15.23 | 15.05 | 17,100 |
Mar 14, 2023 | 15.74 | 15.74 | 15.41 | 15.50 | 15.32 | 13,500 |
Mar 13, 2023 | 15.85 | 15.85 | 15.45 | 15.50 | 15.32 | 22,300 |
Mar 10, 2023 | 15.95 | 15.95 | 15.78 | 15.85 | 15.66 | 9,700 |
Mar 09, 2023 | 15.95 | 16.00 | 15.75 | 15.86 | 15.67 | 18,200 |
Mar 08, 2023 | 15.90 | 16.00 | 15.85 | 15.85 | 15.66 | 11,700 |
Mar 07, 2023 | 16.03 | 16.15 | 15.87 | 15.89 | 15.70 | 10,100 |
Mar 06, 2023 | 16.28 | 16.28 | 15.86 | 15.86 | 15.67 | 14,500 |
Mar 03, 2023 | 15.92 | 16.20 | 15.92 | 16.06 | 15.87 | 11,300 |
Mar 02, 2023 | 16.10 | 16.23 | 15.95 | 16.01 | 15.82 | 8,100 |
Mar 01, 2023 | 16.14 | 16.26 | 16.10 | 16.10 | 15.91 | 14,300 |
Feb 28, 2023 | 16.15 | 16.32 | 16.10 | 16.10 | 15.91 | 20,200 |
Feb 27, 2023 | 16.31 | 16.32 | 16.01 | 16.11 | 15.92 | 20,500 |
Feb 24, 2023 | 15.82 | 15.98 | 15.82 | 15.90 | 15.71 | 5,000 |
Feb 23, 2023 | 15.72 | 15.86 | 15.72 | 15.82 | 15.63 | 9,100 |
Feb 22, 2023 | 15.89 | 15.89 | 15.65 | 15.70 | 15.52 | 9,200 |
Feb 21, 2023 | 15.93 | 15.95 | 15.78 | 15.90 | 15.71 | 17,500 |
Feb 17, 2023 | 16.08 | 16.08 | 15.92 | 15.95 | 15.76 | 12,900 |
Feb 16, 2023 | 16.10 | 16.15 | 16.05 | 16.09 | 15.90 | 7,600 |
Feb 15, 2023 | 16.20 | 16.20 | 16.02 | 16.12 | 15.93 | 9,800 |
Feb 14, 2023 | 16.20 | 16.22 | 16.13 | 16.15 | 15.96 | 15,400 |
Feb 14, 2023 | 0.18 Dividend | |||||
Feb 13, 2023 | 16.36 | 16.36 | 16.13 | 16.35 | 15.98 | 10,800 |
Feb 10, 2023 | 16.40 | 16.40 | 16.16 | 16.23 | 15.86 | 10,700 |
Feb 09, 2023 | 16.40 | 16.40 | 16.30 | 16.38 | 16.01 | 9,800 |
Feb 08, 2023 | 16.45 | 16.45 | 16.28 | 16.37 | 16.00 | 20,100 |
Feb 07, 2023 | 16.44 | 16.44 | 16.11 | 16.20 | 15.83 | 30,400 |
Feb 06, 2023 | 16.11 | 16.31 | 16.11 | 16.15 | 15.79 | 24,300 |
Feb 03, 2023 | 16.46 | 16.51 | 16.25 | 16.25 | 15.88 | 34,100 |
Feb 02, 2023 | 16.36 | 16.45 | 16.25 | 16.40 | 16.03 | 31,900 |
Feb 01, 2023 | 16.40 | 16.40 | 16.30 | 16.33 | 15.96 | 15,600 |
Jan 31, 2023 | 16.47 | 16.58 | 16.39 | 16.40 | 16.03 | 35,800 |
Jan 30, 2023 | 16.54 | 16.54 | 16.40 | 16.45 | 16.08 | 14,500 |
Jan 27, 2023 | 16.57 | 16.64 | 16.45 | 16.47 | 16.10 | 9,200 |
Jan 26, 2023 | 16.60 | 16.60 | 16.40 | 16.57 | 16.20 | 11,900 |
Jan 25, 2023 | 16.72 | 16.72 | 16.40 | 16.46 | 16.09 | 55,300 |
Jan 24, 2023 | 16.41 | 16.55 | 16.32 | 16.55 | 16.18 | 22,400 |
Jan 23, 2023 | 16.64 | 16.71 | 16.38 | 16.43 | 16.06 | 24,700 |
Jan 20, 2023 | 16.42 | 16.70 | 16.40 | 16.62 | 16.24 | 28,200 |
Jan 19, 2023 | 16.34 | 16.47 | 16.28 | 16.42 | 16.05 | 25,500 |
Jan 18, 2023 | 16.40 | 16.40 | 16.29 | 16.35 | 15.98 | 23,200 |
Jan 17, 2023 | 16.40 | 16.50 | 16.38 | 16.40 | 16.03 | 8,200 |
Jan 16, 2023 | 16.60 | 16.60 | 16.25 | 16.39 | 16.02 | 26,100 |
Jan 13, 2023 | 16.00 | 16.43 | 15.88 | 16.39 | 16.02 | 29,300 |
Jan 12, 2023 | 16.11 | 16.12 | 15.75 | 16.03 | 15.67 | 48,600 |
Jan 11, 2023 | 16.37 | 16.37 | 16.08 | 16.10 | 15.74 | 21,300 |
Jan 10, 2023 | 16.22 | 16.35 | 16.22 | 16.29 | 15.92 | 13,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |