Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 19.98 | 20.08 | 19.91 | 19.97 | 19.97 | 8,826 |
Jun 02, 2023 | 20.05 | 20.09 | 19.99 | 20.05 | 20.05 | 19,600 |
Jun 01, 2023 | 19.93 | 20.06 | 19.93 | 20.01 | 20.01 | 32,100 |
May 31, 2023 | 19.84 | 19.91 | 19.74 | 19.88 | 19.88 | 21,400 |
May 30, 2023 | 20.16 | 20.18 | 19.97 | 20.02 | 20.02 | 18,700 |
May 26, 2023 | 20.40 | 20.48 | 20.39 | 20.42 | 20.42 | 17,500 |
May 25, 2023 | 20.26 | 20.45 | 20.26 | 20.39 | 20.39 | 12,900 |
May 24, 2023 | 20.37 | 20.52 | 20.35 | 20.46 | 20.46 | 35,400 |
May 23, 2023 | 20.74 | 20.79 | 20.69 | 20.70 | 20.70 | 30,100 |
May 22, 2023 | 20.90 | 20.93 | 20.89 | 20.89 | 20.89 | 8,800 |
May 19, 2023 | 21.21 | 21.23 | 21.13 | 21.13 | 21.13 | 14,300 |
May 18, 2023 | 21.06 | 21.06 | 20.93 | 21.01 | 21.01 | 12,000 |
May 17, 2023 | 21.01 | 21.03 | 20.93 | 20.99 | 20.99 | 125,900 |
May 16, 2023 | 21.20 | 21.21 | 21.06 | 21.18 | 21.18 | 664,600 |
May 15, 2023 | 20.92 | 21.07 | 20.92 | 21.01 | 21.01 | 21,300 |
May 12, 2023 | 20.49 | 20.57 | 20.49 | 20.55 | 20.55 | 35,300 |
May 11, 2023 | 20.38 | 20.53 | 20.35 | 20.52 | 20.52 | 7,600 |
May 10, 2023 | 20.36 | 20.50 | 20.30 | 20.43 | 20.43 | 8,100 |
May 09, 2023 | 20.47 | 20.60 | 20.43 | 20.57 | 20.57 | 11,300 |
May 08, 2023 | 20.50 | 20.52 | 20.42 | 20.46 | 20.46 | 6,700 |
May 05, 2023 | 20.16 | 20.43 | 20.16 | 20.41 | 20.41 | 5,900 |
May 04, 2023 | 20.13 | 20.23 | 20.04 | 20.11 | 20.11 | 25,400 |
May 03, 2023 | 20.39 | 20.55 | 20.39 | 20.44 | 20.44 | 32,700 |
May 02, 2023 | 20.04 | 20.18 | 20.04 | 20.18 | 20.18 | 7,700 |
May 01, 2023 | 20.33 | 20.33 | 20.07 | 20.10 | 20.10 | 19,400 |
Apr 28, 2023 | 20.10 | 20.29 | 20.10 | 20.29 | 20.29 | 8,600 |
Apr 27, 2023 | 20.19 | 20.26 | 20.15 | 20.26 | 20.26 | 11,100 |
Apr 26, 2023 | 20.35 | 20.39 | 20.17 | 20.22 | 20.22 | 37,000 |
Apr 25, 2023 | 19.91 | 20.01 | 19.89 | 19.89 | 19.89 | 10,600 |
Apr 25, 2023 | 0.503 Dividend | |||||
Apr 24, 2023 | 20.49 | 20.61 | 20.32 | 20.60 | 20.10 | 18,900 |
Apr 21, 2023 | 20.64 | 20.69 | 20.52 | 20.55 | 20.05 | 21,600 |
Apr 20, 2023 | 20.82 | 20.84 | 20.72 | 20.76 | 20.25 | 35,800 |
Apr 19, 2023 | 20.91 | 21.05 | 20.83 | 20.95 | 20.44 | 911,200 |
Apr 18, 2023 | 20.58 | 20.80 | 20.51 | 20.75 | 20.24 | 221,700 |
Apr 17, 2023 | 20.52 | 20.54 | 20.45 | 20.54 | 20.04 | 645,600 |
Apr 14, 2023 | 20.40 | 20.46 | 20.35 | 20.38 | 19.88 | 56,600 |
Apr 13, 2023 | 20.30 | 20.45 | 20.30 | 20.42 | 19.92 | 16,600 |
Apr 12, 2023 | 20.24 | 20.38 | 20.21 | 20.30 | 19.80 | 6,800 |
Apr 11, 2023 | 20.13 | 20.20 | 20.05 | 20.11 | 19.62 | 28,200 |
Apr 10, 2023 | 20.35 | 20.52 | 19.98 | 20.17 | 19.68 | 8,200 |
Apr 06, 2023 | 20.10 | 20.41 | 20.10 | 20.36 | 19.86 | 5,100 |
Apr 05, 2023 | 20.18 | 20.21 | 20.11 | 20.14 | 19.65 | 125,200 |
Apr 04, 2023 | 20.21 | 20.21 | 20.08 | 20.13 | 19.64 | 16,300 |
Apr 03, 2023 | 19.46 | 19.70 | 19.46 | 19.70 | 19.22 | 8,600 |
Mar 31, 2023 | 19.78 | 19.82 | 19.48 | 19.51 | 19.03 | 11,500 |
Mar 30, 2023 | 19.17 | 19.29 | 19.13 | 19.17 | 18.70 | 184,100 |
Mar 29, 2023 | 19.22 | 19.29 | 19.11 | 19.15 | 18.68 | 429,600 |
Mar 28, 2023 | 18.76 | 18.88 | 18.76 | 18.78 | 18.32 | 162,800 |
Mar 27, 2023 | 18.70 | 18.70 | 18.61 | 18.68 | 18.22 | 15,000 |
Mar 24, 2023 | 18.67 | 18.67 | 18.54 | 18.66 | 18.20 | 11,900 |
Mar 23, 2023 | 18.88 | 18.88 | 18.48 | 18.56 | 18.11 | 275,600 |
Mar 22, 2023 | 18.65 | 18.81 | 18.52 | 18.52 | 18.07 | 87,400 |
Mar 21, 2023 | 18.42 | 18.43 | 18.28 | 18.32 | 17.87 | 10,500 |
Mar 20, 2023 | 17.76 | 18.00 | 17.73 | 17.78 | 17.35 | 82,100 |
Mar 17, 2023 | 17.46 | 17.62 | 17.42 | 17.57 | 17.14 | 94,300 |
Mar 16, 2023 | 17.48 | 17.68 | 17.47 | 17.58 | 17.15 | 21,400 |
Mar 15, 2023 | 17.25 | 17.55 | 17.25 | 17.42 | 16.99 | 1,062,700 |
Mar 14, 2023 | 17.74 | 17.87 | 17.72 | 17.75 | 17.32 | 8,300 |
Mar 13, 2023 | 17.90 | 17.92 | 17.58 | 17.74 | 17.31 | 16,100 |
Mar 10, 2023 | 18.20 | 18.25 | 17.93 | 17.94 | 17.50 | 12,400 |
Mar 09, 2023 | 18.14 | 18.14 | 17.84 | 17.84 | 17.40 | 13,300 |
Mar 08, 2023 | 17.57 | 17.87 | 17.57 | 17.83 | 17.39 | 8,300 |
Mar 07, 2023 | 17.74 | 17.91 | 17.67 | 17.67 | 17.24 | 15,600 |
Mar 06, 2023 | 18.45 | 18.61 | 18.38 | 18.44 | 17.99 | 11,800 |
Mar 03, 2023 | 18.40 | 18.40 | 18.29 | 18.40 | 17.95 | 16,000 |
Mar 02, 2023 | 18.22 | 18.28 | 18.18 | 18.25 | 17.80 | 14,200 |
Mar 01, 2023 | 18.31 | 18.33 | 18.20 | 18.23 | 17.78 | 10,800 |
Feb 28, 2023 | 18.22 | 18.26 | 18.12 | 18.12 | 17.68 | 46,800 |
Feb 27, 2023 | 18.30 | 18.32 | 18.24 | 18.26 | 17.81 | 59,400 |
Feb 24, 2023 | 18.04 | 18.11 | 18.02 | 18.05 | 17.61 | 21,500 |
Feb 23, 2023 | 18.24 | 18.27 | 18.11 | 18.22 | 17.78 | 92,800 |
Feb 22, 2023 | 18.41 | 18.41 | 18.20 | 18.22 | 17.78 | 539,500 |
Feb 21, 2023 | 18.21 | 18.27 | 18.08 | 18.08 | 17.64 | 25,800 |
Feb 17, 2023 | 17.89 | 18.05 | 17.88 | 17.99 | 17.55 | 15,200 |
Feb 16, 2023 | 17.74 | 17.95 | 17.74 | 17.88 | 17.44 | 13,800 |
Feb 15, 2023 | 17.97 | 18.02 | 17.88 | 17.95 | 17.51 | 7,400 |
Feb 14, 2023 | 18.05 | 18.09 | 17.94 | 18.07 | 17.63 | 10,400 |
Feb 13, 2023 | 17.83 | 17.97 | 17.80 | 17.87 | 17.43 | 17,600 |
Feb 10, 2023 | 17.55 | 17.64 | 17.51 | 17.57 | 17.14 | 246,100 |
Feb 09, 2023 | 17.66 | 17.68 | 17.52 | 17.53 | 17.10 | 88,300 |
Feb 08, 2023 | 17.51 | 17.57 | 17.51 | 17.53 | 17.10 | 355,800 |
Feb 07, 2023 | 17.20 | 17.44 | 17.19 | 17.44 | 17.01 | 52,700 |
Feb 06, 2023 | 17.43 | 17.43 | 17.28 | 17.33 | 16.91 | 1,670,500 |
Feb 03, 2023 | 17.89 | 17.89 | 17.28 | 17.47 | 17.04 | 1,631,600 |
Feb 02, 2023 | 17.70 | 17.85 | 17.70 | 17.79 | 17.36 | 32,200 |
Feb 01, 2023 | 17.75 | 18.09 | 17.75 | 18.08 | 17.64 | 12,800 |
Jan 31, 2023 | 17.74 | 17.92 | 17.70 | 17.84 | 17.40 | 9,000 |
Jan 30, 2023 | 17.72 | 17.81 | 17.65 | 17.68 | 17.25 | 17,000 |
Jan 27, 2023 | 17.50 | 17.68 | 17.48 | 17.56 | 17.13 | 15,800 |
Jan 26, 2023 | 17.77 | 17.83 | 17.58 | 17.67 | 17.24 | 19,400 |
Jan 25, 2023 | 17.77 | 17.97 | 17.77 | 17.95 | 17.51 | 33,400 |
Jan 24, 2023 | 17.75 | 17.99 | 17.60 | 17.71 | 17.28 | 14,100 |
Jan 23, 2023 | 17.90 | 17.99 | 17.78 | 17.86 | 17.42 | 178,400 |
Jan 20, 2023 | 17.66 | 17.98 | 17.66 | 17.89 | 17.45 | 234,900 |
Jan 19, 2023 | 17.85 | 17.97 | 17.70 | 17.95 | 17.51 | 11,200 |
Jan 18, 2023 | 18.33 | 18.33 | 17.98 | 17.98 | 17.54 | 13,600 |
Jan 17, 2023 | 18.09 | 18.31 | 18.01 | 18.03 | 17.59 | 35,600 |
Jan 13, 2023 | 17.55 | 17.69 | 17.55 | 17.69 | 17.26 | 7,600 |
Jan 12, 2023 | 17.54 | 17.62 | 17.50 | 17.54 | 17.11 | 300,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |