Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 18.30 | 18.34 | 18.30 | 18.34 | 18.34 | 600 |
Jun 01, 2023 | 18.05 | 18.22 | 18.05 | 18.21 | 18.21 | 500 |
May 31, 2023 | 18.02 | 18.11 | 17.97 | 18.10 | 18.10 | 1,700 |
May 30, 2023 | 18.37 | 18.39 | 18.25 | 18.29 | 18.29 | 1,000 |
May 26, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 100 |
May 25, 2023 | 18.19 | 18.25 | 18.02 | 18.25 | 18.25 | 800 |
May 24, 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 100 |
May 23, 2023 | 18.44 | 18.44 | 18.43 | 18.43 | 18.43 | 500 |
May 22, 2023 | 18.58 | 18.58 | 18.57 | 18.58 | 18.58 | 1,000 |
May 19, 2023 | 18.56 | 18.56 | 18.52 | 18.52 | 18.52 | 1,600 |
May 18, 2023 | 18.44 | 18.55 | 18.40 | 18.49 | 18.49 | 3,000 |
May 17, 2023 | 18.57 | 18.65 | 18.42 | 18.65 | 18.65 | 3,700 |
May 16, 2023 | 18.61 | 18.61 | 18.59 | 18.60 | 18.60 | 1,600 |
May 15, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 100 |
May 12, 2023 | 18.73 | 18.77 | 18.73 | 18.77 | 18.77 | 400 |
May 11, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 300 |
May 10, 2023 | 19.00 | 19.00 | 18.92 | 18.98 | 18.98 | 2,400 |
May 09, 2023 | 18.86 | 18.99 | 18.86 | 18.99 | 18.99 | 500 |
May 08, 2023 | 18.95 | 19.02 | 18.95 | 19.02 | 19.02 | 800 |
May 05, 2023 | 18.86 | 19.03 | 18.86 | 19.03 | 19.03 | 1,000 |
May 04, 2023 | 18.89 | 18.89 | 18.78 | 18.85 | 18.85 | 200 |
May 03, 2023 | 18.96 | 18.96 | 18.87 | 18.87 | 18.87 | 200 |
May 02, 2023 | 18.90 | 19.00 | 18.82 | 18.87 | 18.87 | 5,600 |
May 01, 2023 | 19.11 | 19.11 | 18.95 | 18.98 | 18.98 | 5,600 |
Apr 28, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 100 |
Apr 27, 2023 | 18.90 | 19.04 | 18.90 | 19.04 | 19.04 | 500 |
Apr 26, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
Apr 25, 2023 | 18.85 | 18.85 | 18.70 | 18.70 | 18.70 | 3,500 |
Apr 24, 2023 | 18.83 | 18.92 | 18.72 | 18.81 | 18.81 | 7,600 |
Apr 21, 2023 | 18.76 | 18.84 | 18.68 | 18.84 | 18.84 | 900 |
Apr 20, 2023 | 18.85 | 18.91 | 18.65 | 18.83 | 18.83 | 3,100 |
Apr 19, 2023 | 18.70 | 18.88 | 18.70 | 18.88 | 18.88 | 6,100 |
Apr 18, 2023 | 19.05 | 19.05 | 18.66 | 18.92 | 18.92 | 5,900 |
Apr 17, 2023 | 18.99 | 19.01 | 18.96 | 18.97 | 18.97 | 5,200 |
Apr 14, 2023 | 19.03 | 19.07 | 18.93 | 18.96 | 18.96 | 800 |
Apr 13, 2023 | 18.88 | 19.00 | 18.82 | 18.99 | 18.99 | 199,200 |
Apr 12, 2023 | 18.85 | 18.89 | 18.73 | 18.89 | 18.89 | 383,000 |
Apr 11, 2023 | 18.90 | 18.90 | 18.80 | 18.87 | 18.87 | 6,700 |
Apr 10, 2023 | 18.78 | 18.78 | 18.76 | 18.78 | 18.78 | 500 |
Apr 06, 2023 | 18.75 | 18.81 | 18.75 | 18.81 | 18.81 | 1,100 |
Apr 05, 2023 | 18.82 | 18.82 | 18.70 | 18.76 | 18.76 | 800 |
Apr 04, 2023 | 18.84 | 18.97 | 18.83 | 18.90 | 18.90 | 700 |
Apr 03, 2023 | 18.81 | 19.02 | 18.81 | 18.85 | 18.85 | 2,500 |
Mar 31, 2023 | 18.72 | 18.74 | 18.68 | 18.68 | 18.68 | 700 |
Mar 30, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 100 |
Mar 29, 2023 | 18.69 | 18.71 | 18.49 | 18.67 | 18.67 | 2,800 |
Mar 28, 2023 | 18.45 | 18.57 | 18.44 | 18.54 | 18.54 | 1,400 |
Mar 27, 2023 | 18.36 | 18.39 | 18.36 | 18.39 | 18.39 | 900 |
Mar 24, 2023 | 18.35 | 18.38 | 18.32 | 18.34 | 18.34 | 800 |
Mar 23, 2023 | 18.43 | 18.52 | 18.37 | 18.37 | 18.37 | 800 |
Mar 22, 2023 | 18.33 | 18.36 | 18.22 | 18.29 | 18.29 | 5,400 |
Mar 21, 2023 | 18.14 | 18.26 | 18.08 | 18.20 | 18.20 | 1,300 |
Mar 20, 2023 | 18.07 | 18.08 | 17.94 | 18.02 | 18.02 | 4,300 |
Mar 17, 2023 | 18.01 | 18.05 | 17.91 | 17.91 | 17.91 | 4,500 |
Mar 16, 2023 | 17.76 | 18.05 | 17.76 | 18.03 | 18.03 | 3,000 |
Mar 15, 2023 | 17.72 | 17.93 | 17.70 | 17.82 | 17.82 | 2,500 |
Mar 14, 2023 | 18.20 | 18.20 | 18.09 | 18.10 | 18.10 | 900 |
Mar 13, 2023 | 18.01 | 18.25 | 18.01 | 18.12 | 18.12 | 2,500 |
Mar 10, 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 400 |
Mar 09, 2023 | 18.58 | 18.58 | 18.39 | 18.39 | 18.39 | 700 |
Mar 08, 2023 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 300 |
Mar 07, 2023 | 18.46 | 18.46 | 18.38 | 18.38 | 18.38 | 2,200 |
Mar 06, 2023 | 18.70 | 18.81 | 18.68 | 18.68 | 18.68 | 2,400 |
Mar 03, 2023 | 18.58 | 18.62 | 18.53 | 18.62 | 18.62 | 1,800 |
Mar 02, 2023 | 18.58 | 18.69 | 18.55 | 18.55 | 18.55 | 1,900 |
Mar 01, 2023 | 18.62 | 18.62 | 18.53 | 18.53 | 18.53 | 700 |
Feb 28, 2023 | 18.44 | 18.44 | 18.34 | 18.35 | 18.35 | 1,200 |
Feb 27, 2023 | 18.42 | 18.55 | 18.39 | 18.40 | 18.40 | 11,600 |
Feb 24, 2023 | 18.27 | 18.40 | 18.27 | 18.34 | 18.34 | 1,900 |
Feb 23, 2023 | 18.52 | 18.56 | 18.52 | 18.56 | 18.56 | 200 |
Feb 22, 2023 | 18.63 | 18.63 | 18.37 | 18.57 | 18.57 | 3,100 |
Feb 21, 2023 | 18.80 | 18.90 | 18.75 | 18.85 | 18.85 | 9,200 |
Feb 17, 2023 | 18.84 | 18.84 | 18.81 | 18.82 | 18.82 | 500 |
Feb 16, 2023 | 18.85 | 18.88 | 18.85 | 18.88 | 18.88 | 500 |
Feb 15, 2023 | 18.87 | 19.05 | 18.87 | 18.98 | 18.98 | 7,700 |
Feb 14, 2023 | 18.95 | 18.95 | 18.85 | 18.88 | 18.88 | 2,100 |
Feb 13, 2023 | 18.85 | 18.92 | 18.85 | 18.86 | 18.86 | 2,900 |
Feb 10, 2023 | 18.76 | 18.79 | 18.76 | 18.79 | 18.79 | 600 |
Feb 09, 2023 | 18.88 | 18.88 | 18.77 | 18.77 | 18.77 | 700 |
Feb 08, 2023 | 19.01 | 19.01 | 18.86 | 18.86 | 18.86 | 4,800 |
Feb 07, 2023 | 18.80 | 18.98 | 18.80 | 18.95 | 18.95 | 2,400 |
Feb 06, 2023 | 19.06 | 19.06 | 18.99 | 19.00 | 19.00 | 900 |
Feb 03, 2023 | 19.15 | 19.18 | 19.14 | 19.14 | 19.14 | 7,100 |
Feb 02, 2023 | 19.25 | 19.45 | 19.17 | 19.25 | 19.25 | 4,800 |
Feb 01, 2023 | 19.16 | 19.32 | 19.16 | 19.32 | 19.32 | 9,900 |
Jan 31, 2023 | 19.10 | 19.25 | 19.10 | 19.12 | 19.12 | 2,800 |
Jan 30, 2023 | 19.33 | 19.33 | 19.21 | 19.21 | 19.21 | 500 |
Jan 27, 2023 | 19.34 | 19.34 | 19.32 | 19.32 | 19.32 | 200 |
Jan 26, 2023 | 19.49 | 19.49 | 19.37 | 19.42 | 19.42 | 2,700 |
Jan 25, 2023 | 19.36 | 19.42 | 19.35 | 19.42 | 19.42 | 500 |
Jan 24, 2023 | 19.33 | 19.40 | 19.32 | 19.40 | 19.40 | 1,300 |
Jan 23, 2023 | 19.44 | 19.49 | 19.31 | 19.41 | 19.41 | 1,200 |
Jan 20, 2023 | 19.26 | 19.27 | 19.09 | 19.18 | 19.18 | 9,900 |
Jan 19, 2023 | 19.18 | 19.18 | 19.11 | 19.17 | 19.17 | 700 |
Jan 18, 2023 | 19.15 | 19.15 | 19.06 | 19.06 | 19.06 | 2,600 |
Jan 17, 2023 | 19.20 | 19.28 | 19.03 | 19.12 | 19.12 | 4,900 |
Jan 13, 2023 | 19.06 | 19.19 | 19.06 | 19.13 | 19.13 | 5,700 |
Jan 12, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 300 |
Jan 11, 2023 | 18.74 | 18.86 | 18.74 | 18.86 | 18.86 | 1,100 |
Jan 10, 2023 | 18.96 | 19.00 | 18.79 | 18.95 | 18.95 | 5,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |