Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 19.19 | 19.26 | 18.64 | 18.74 | 18.74 | 122,990 |
Jun 07, 2023 | 19.40 | 19.49 | 19.08 | 19.09 | 19.09 | 60,961 |
Jun 06, 2023 | 19.21 | 19.45 | 19.11 | 19.29 | 19.29 | 68,223 |
Jun 05, 2023 | 19.42 | 19.41 | 19.19 | 19.27 | 19.27 | 88,933 |
Jun 02, 2023 | 19.29 | 19.75 | 19.23 | 19.42 | 19.42 | 97,418 |
Jun 01, 2023 | 18.97 | 19.24 | 18.71 | 19.22 | 19.22 | 132,520 |
May 31, 2023 | 18.63 | 18.99 | 18.63 | 18.73 | 18.73 | 211,421 |
May 30, 2023 | 18.75 | 18.88 | 18.55 | 18.63 | 18.63 | 81,000 |
May 26, 2023 | 18.15 | 18.53 | 18.11 | 18.53 | 18.53 | 85,165 |
May 25, 2023 | 18.27 | 18.30 | 17.79 | 18.24 | 18.24 | 211,689 |
May 24, 2023 | 18.18 | 18.49 | 18.13 | 18.24 | 18.24 | 68,979 |
May 23, 2023 | 17.98 | 18.40 | 17.98 | 18.27 | 18.27 | 108,747 |
May 22, 2023 | 17.67 | 18.15 | 17.60 | 18.13 | 18.13 | 121,869 |
May 19, 2023 | 17.72 | 17.77 | 17.46 | 17.67 | 17.67 | 63,413 |
May 18, 2023 | 17.54 | 17.91 | 17.47 | 17.62 | 17.62 | 201,502 |
May 17, 2023 | 16.98 | 17.66 | 16.98 | 17.54 | 17.54 | 111,047 |
May 16, 2023 | 17.18 | 17.38 | 16.73 | 16.89 | 16.89 | 116,881 |
May 16, 2023 | 0.3 Dividend | |||||
May 15, 2023 | 17.32 | 17.32 | 16.97 | 17.13 | 16.83 | 77,351 |
May 12, 2023 | 17.14 | 17.32 | 17.07 | 17.29 | 16.99 | 62,934 |
May 11, 2023 | 17.07 | 17.41 | 17.05 | 17.14 | 16.84 | 93,702 |
May 10, 2023 | 17.26 | 17.41 | 17.06 | 17.21 | 16.91 | 82,788 |
May 09, 2023 | 17.11 | 17.20 | 16.65 | 16.99 | 16.69 | 129,372 |
May 08, 2023 | 17.34 | 17.50 | 17.08 | 17.12 | 16.82 | 62,334 |
May 05, 2023 | 17.09 | 17.78 | 17.09 | 17.17 | 16.87 | 111,847 |
May 04, 2023 | 17.80 | 17.86 | 16.02 | 16.78 | 16.49 | 365,072 |
May 03, 2023 | 18.50 | 18.79 | 18.06 | 18.06 | 17.74 | 144,744 |
May 02, 2023 | 19.02 | 19.02 | 18.22 | 18.59 | 18.26 | 120,222 |
May 01, 2023 | 19.54 | 19.64 | 18.92 | 19.15 | 18.81 | 138,502 |
Apr 28, 2023 | 19.48 | 19.62 | 19.39 | 19.46 | 19.12 | 246,707 |
Apr 27, 2023 | 19.10 | 19.60 | 19.10 | 19.44 | 19.10 | 156,731 |
Apr 26, 2023 | 19.35 | 19.47 | 19.01 | 19.03 | 18.70 | 143,253 |
Apr 25, 2023 | 19.52 | 19.57 | 19.34 | 19.34 | 19.00 | 60,162 |
Apr 24, 2023 | 19.61 | 19.72 | 19.50 | 19.59 | 19.25 | 72,380 |
Apr 21, 2023 | 19.37 | 19.61 | 19.22 | 19.49 | 19.15 | 44,695 |
Apr 20, 2023 | 19.20 | 19.39 | 19.06 | 19.26 | 18.92 | 166,517 |
Apr 19, 2023 | 19.04 | 19.22 | 18.89 | 19.21 | 18.87 | 70,392 |
Apr 18, 2023 | 19.12 | 19.21 | 18.96 | 19.00 | 18.67 | 70,315 |
Apr 17, 2023 | 19.06 | 19.28 | 18.97 | 19.00 | 18.67 | 104,762 |
Apr 14, 2023 | 19.02 | 19.13 | 18.92 | 19.00 | 18.67 | 51,308 |
Apr 13, 2023 | 18.99 | 19.02 | 18.87 | 19.02 | 18.69 | 56,549 |
Apr 12, 2023 | 19.25 | 19.25 | 18.90 | 18.90 | 18.57 | 73,511 |
Apr 11, 2023 | 18.83 | 19.10 | 18.74 | 19.10 | 18.77 | 65,819 |
Apr 10, 2023 | 19.00 | 19.02 | 18.68 | 18.88 | 18.55 | 80,315 |
Apr 06, 2023 | 19.17 | 19.24 | 19.05 | 19.12 | 18.79 | 51,653 |
Apr 05, 2023 | 19.19 | 19.24 | 19.00 | 19.09 | 18.76 | 76,938 |
Apr 04, 2023 | 19.37 | 19.37 | 18.96 | 19.31 | 18.97 | 76,930 |
Apr 03, 2023 | 19.23 | 19.27 | 18.88 | 19.27 | 18.93 | 80,142 |
Mar 31, 2023 | 18.80 | 19.18 | 18.70 | 19.14 | 18.80 | 336,691 |
Mar 30, 2023 | 18.85 | 18.91 | 18.56 | 18.80 | 18.47 | 71,017 |
Mar 29, 2023 | 18.37 | 18.75 | 18.34 | 18.67 | 18.34 | 84,514 |
Mar 28, 2023 | 18.20 | 18.27 | 18.02 | 18.25 | 17.93 | 69,739 |
Mar 27, 2023 | 18.03 | 18.32 | 18.01 | 18.11 | 17.79 | 111,939 |
Mar 24, 2023 | 17.98 | 17.98 | 17.60 | 17.75 | 17.44 | 84,681 |
Mar 23, 2023 | 18.49 | 18.52 | 17.95 | 17.95 | 17.64 | 61,052 |
Mar 22, 2023 | 18.07 | 18.71 | 18.00 | 18.32 | 18.00 | 79,551 |
Mar 21, 2023 | 18.03 | 18.18 | 17.94 | 18.07 | 17.75 | 63,501 |
Mar 20, 2023 | 18.10 | 18.33 | 17.75 | 17.81 | 17.50 | 104,951 |
Mar 17, 2023 | 18.16 | 18.41 | 17.71 | 18.10 | 17.78 | 145,367 |
Mar 16, 2023 | 17.70 | 18.70 | 17.60 | 18.21 | 17.89 | 170,682 |
Mar 15, 2023 | 18.13 | 18.31 | 17.55 | 17.89 | 17.58 | 182,001 |
Mar 14, 2023 | 18.18 | 19.00 | 18.09 | 18.50 | 18.18 | 158,087 |
Mar 13, 2023 | 17.96 | 18.51 | 17.32 | 17.64 | 17.33 | 307,111 |
Mar 10, 2023 | 18.87 | 19.25 | 18.50 | 18.79 | 18.46 | 145,296 |
Mar 09, 2023 | 19.51 | 19.51 | 18.85 | 18.95 | 18.62 | 91,051 |
Mar 08, 2023 | 19.40 | 19.54 | 19.38 | 19.49 | 19.15 | 59,963 |
Mar 07, 2023 | 19.53 | 19.55 | 19.34 | 19.40 | 19.06 | 109,206 |
Mar 06, 2023 | 19.58 | 19.66 | 19.54 | 19.55 | 19.21 | 65,045 |
Mar 03, 2023 | 19.50 | 19.57 | 19.41 | 19.49 | 19.15 | 120,189 |
Mar 02, 2023 | 19.42 | 19.48 | 19.10 | 19.37 | 19.03 | 205,586 |
Mar 01, 2023 | 19.83 | 19.86 | 19.56 | 19.57 | 19.23 | 159,833 |
Feb 28, 2023 | 19.79 | 19.87 | 19.63 | 19.71 | 19.36 | 188,365 |
Feb 27, 2023 | 19.69 | 19.83 | 19.56 | 19.81 | 19.46 | 72,017 |
Feb 24, 2023 | 19.77 | 19.79 | 19.50 | 19.56 | 19.22 | 138,467 |
Feb 23, 2023 | 19.72 | 19.99 | 19.58 | 19.92 | 19.57 | 119,972 |
Feb 22, 2023 | 19.24 | 19.80 | 19.21 | 19.60 | 19.26 | 183,375 |
Feb 21, 2023 | 19.71 | 19.75 | 19.15 | 19.20 | 18.86 | 140,401 |
Feb 17, 2023 | 19.95 | 19.95 | 19.81 | 19.85 | 19.50 | 120,129 |
Feb 16, 2023 | 20.23 | 20.23 | 20.00 | 20.01 | 19.66 | 39,453 |
Feb 15, 2023 | 20.41 | 20.46 | 20.25 | 20.36 | 20.00 | 103,562 |
Feb 14, 2023 | 20.25 | 20.47 | 20.15 | 20.45 | 20.09 | 125,467 |
Feb 13, 2023 | 20.33 | 20.36 | 20.20 | 20.34 | 19.98 | 70,348 |
Feb 13, 2023 | 0.3 Dividend | |||||
Feb 10, 2023 | 20.62 | 20.63 | 20.45 | 20.52 | 19.87 | 84,307 |
Feb 09, 2023 | 20.86 | 20.86 | 20.60 | 20.63 | 19.97 | 73,183 |
Feb 08, 2023 | 20.54 | 20.73 | 20.46 | 20.72 | 20.06 | 121,305 |
Feb 07, 2023 | 20.39 | 20.60 | 20.28 | 20.53 | 19.88 | 138,234 |
Feb 06, 2023 | 20.42 | 20.55 | 20.21 | 20.43 | 19.78 | 106,304 |
Feb 03, 2023 | 20.70 | 20.80 | 20.53 | 20.53 | 19.88 | 90,833 |
Feb 02, 2023 | 20.76 | 20.92 | 20.66 | 20.90 | 20.23 | 139,859 |
Feb 01, 2023 | 20.76 | 20.76 | 20.53 | 20.67 | 20.01 | 153,123 |
Jan 31, 2023 | 20.75 | 20.85 | 20.62 | 20.80 | 20.14 | 202,356 |
Jan 30, 2023 | 20.32 | 20.72 | 20.32 | 20.60 | 19.94 | 134,117 |
Jan 27, 2023 | 20.35 | 20.63 | 20.35 | 20.38 | 19.73 | 102,306 |
Jan 26, 2023 | 20.22 | 20.50 | 20.16 | 20.47 | 19.82 | 127,800 |
Jan 25, 2023 | 20.00 | 20.22 | 19.99 | 20.14 | 19.50 | 136,096 |
Jan 24, 2023 | 20.25 | 20.33 | 20.11 | 20.14 | 19.50 | 153,454 |
Jan 23, 2023 | 20.29 | 20.50 | 20.07 | 20.22 | 19.58 | 150,846 |
Jan 20, 2023 | 20.10 | 20.26 | 19.93 | 20.26 | 19.61 | 108,595 |
Jan 19, 2023 | 19.88 | 20.18 | 19.76 | 20.09 | 19.45 | 109,942 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |