Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 16.09 | 16.27 | 15.92 | 16.14 | 16.14 | 5,841,000 |
Jun 08, 2023 | 15.97 | 16.16 | 15.69 | 16.07 | 16.07 | 5,940,300 |
Jun 07, 2023 | 15.90 | 16.03 | 15.83 | 15.94 | 15.94 | 5,932,300 |
Jun 06, 2023 | 15.29 | 15.94 | 15.27 | 15.79 | 15.79 | 6,141,100 |
Jun 05, 2023 | 15.35 | 15.62 | 15.19 | 15.39 | 15.39 | 6,117,300 |
Jun 02, 2023 | 15.02 | 15.38 | 14.99 | 15.26 | 15.26 | 6,094,900 |
Jun 01, 2023 | 14.47 | 14.89 | 14.46 | 14.74 | 14.74 | 7,228,800 |
May 31, 2023 | 14.68 | 14.74 | 14.11 | 14.38 | 14.38 | 8,838,000 |
May 30, 2023 | 14.91 | 14.97 | 14.60 | 14.82 | 14.82 | 3,489,500 |
May 26, 2023 | 14.79 | 14.96 | 14.65 | 14.89 | 14.89 | 2,914,900 |
May 25, 2023 | 14.68 | 14.77 | 14.44 | 14.70 | 14.70 | 5,292,500 |
May 24, 2023 | 14.93 | 14.93 | 14.52 | 14.78 | 14.78 | 4,406,400 |
May 23, 2023 | 15.12 | 15.37 | 15.03 | 15.06 | 15.06 | 2,533,600 |
May 22, 2023 | 15.25 | 15.28 | 14.90 | 15.19 | 15.19 | 3,652,200 |
May 19, 2023 | 15.38 | 15.43 | 15.02 | 15.24 | 15.24 | 4,223,000 |
May 18, 2023 | 15.11 | 15.36 | 14.99 | 15.33 | 15.33 | 2,928,900 |
May 17, 2023 | 15.09 | 15.30 | 14.91 | 15.21 | 15.21 | 3,530,000 |
May 16, 2023 | 15.07 | 15.22 | 14.96 | 14.98 | 14.98 | 2,957,000 |
May 15, 2023 | 15.35 | 15.35 | 15.05 | 15.21 | 15.21 | 5,339,300 |
May 12, 2023 | 15.56 | 15.62 | 15.14 | 15.22 | 15.22 | 5,069,400 |
May 11, 2023 | 15.78 | 15.80 | 14.88 | 15.40 | 15.40 | 8,258,800 |
May 10, 2023 | 16.47 | 16.47 | 15.56 | 15.93 | 15.93 | 6,382,400 |
May 09, 2023 | 16.13 | 16.30 | 16.02 | 16.19 | 16.19 | 3,187,900 |
May 08, 2023 | 16.47 | 16.50 | 16.12 | 16.29 | 16.29 | 2,670,600 |
May 08, 2023 | 0.2 Dividend | |||||
May 05, 2023 | 16.34 | 16.69 | 16.30 | 16.57 | 16.37 | 3,078,100 |
May 04, 2023 | 16.30 | 16.38 | 15.83 | 16.04 | 15.85 | 4,178,600 |
May 03, 2023 | 16.60 | 16.92 | 16.41 | 16.46 | 16.26 | 4,414,600 |
May 02, 2023 | 16.62 | 16.71 | 16.01 | 16.42 | 16.22 | 5,269,000 |
May 01, 2023 | 17.23 | 17.32 | 16.75 | 16.78 | 16.58 | 4,933,800 |
Apr 28, 2023 | 17.15 | 17.28 | 16.98 | 17.13 | 16.92 | 3,546,300 |
Apr 27, 2023 | 17.15 | 17.24 | 16.79 | 17.23 | 17.02 | 3,581,200 |
Apr 26, 2023 | 16.64 | 17.27 | 16.64 | 16.94 | 16.74 | 6,142,500 |
Apr 25, 2023 | 16.66 | 17.31 | 16.40 | 16.80 | 16.60 | 5,875,200 |
Apr 24, 2023 | 17.08 | 17.15 | 16.61 | 16.85 | 16.65 | 5,176,300 |
Apr 21, 2023 | 17.19 | 17.27 | 17.00 | 17.07 | 16.86 | 3,060,500 |
Apr 20, 2023 | 17.27 | 17.41 | 17.14 | 17.20 | 16.99 | 3,280,500 |
Apr 19, 2023 | 17.21 | 17.55 | 17.20 | 17.47 | 17.26 | 2,920,700 |
Apr 18, 2023 | 17.36 | 17.43 | 17.02 | 17.41 | 17.20 | 3,995,900 |
Apr 17, 2023 | 16.78 | 17.20 | 16.75 | 17.19 | 16.98 | 4,598,900 |
Apr 14, 2023 | 16.83 | 17.04 | 16.61 | 16.89 | 16.69 | 5,818,400 |
Apr 13, 2023 | 16.17 | 16.77 | 16.15 | 16.63 | 16.43 | 6,641,300 |
Apr 12, 2023 | 16.58 | 16.59 | 16.08 | 16.13 | 15.94 | 3,066,200 |
Apr 11, 2023 | 16.02 | 16.41 | 16.00 | 16.32 | 16.12 | 3,175,400 |
Apr 10, 2023 | 15.73 | 16.00 | 15.69 | 15.98 | 15.79 | 3,220,200 |
Apr 06, 2023 | 15.71 | 15.95 | 15.63 | 15.82 | 15.63 | 2,221,500 |
Apr 05, 2023 | 15.63 | 15.80 | 15.51 | 15.71 | 15.52 | 3,475,700 |
Apr 04, 2023 | 16.29 | 16.31 | 15.68 | 15.80 | 15.61 | 5,583,900 |
Apr 03, 2023 | 16.27 | 16.45 | 16.07 | 16.20 | 16.00 | 4,244,200 |
Mar 31, 2023 | 16.24 | 16.42 | 16.17 | 16.40 | 16.20 | 3,414,400 |
Mar 30, 2023 | 16.27 | 16.36 | 15.94 | 16.11 | 15.92 | 2,629,600 |
Mar 29, 2023 | 16.11 | 16.21 | 15.82 | 16.06 | 15.87 | 5,618,700 |
Mar 28, 2023 | 15.28 | 15.63 | 15.26 | 15.62 | 15.43 | 4,306,400 |
Mar 27, 2023 | 15.35 | 15.55 | 15.19 | 15.34 | 15.15 | 4,620,300 |
Mar 24, 2023 | 14.78 | 15.16 | 14.48 | 15.05 | 14.87 | 7,058,700 |
Mar 23, 2023 | 15.52 | 15.68 | 14.90 | 15.04 | 14.86 | 6,677,600 |
Mar 22, 2023 | 15.99 | 16.15 | 15.45 | 15.46 | 15.27 | 4,733,200 |
Mar 21, 2023 | 15.83 | 16.09 | 15.79 | 16.02 | 15.83 | 5,228,200 |
Mar 20, 2023 | 15.70 | 15.77 | 15.27 | 15.45 | 15.26 | 5,761,700 |
Mar 17, 2023 | 15.89 | 15.89 | 15.38 | 15.56 | 15.37 | 10,606,200 |
Mar 16, 2023 | 15.82 | 16.31 | 15.51 | 16.05 | 15.86 | 5,379,800 |
Mar 15, 2023 | 15.61 | 16.08 | 15.49 | 16.02 | 15.83 | 6,897,500 |
Mar 14, 2023 | 16.71 | 16.72 | 16.02 | 16.24 | 16.04 | 4,938,300 |
Mar 13, 2023 | 15.84 | 16.27 | 15.63 | 16.03 | 15.84 | 7,291,400 |
Mar 10, 2023 | 16.89 | 17.01 | 16.22 | 16.41 | 16.21 | 7,448,400 |
Mar 09, 2023 | 17.35 | 17.60 | 17.00 | 17.03 | 16.82 | 6,319,500 |
Mar 08, 2023 | 17.19 | 17.39 | 17.08 | 17.34 | 17.13 | 2,654,300 |
Mar 07, 2023 | 17.55 | 17.68 | 17.15 | 17.17 | 16.96 | 3,054,800 |
Mar 06, 2023 | 17.93 | 17.93 | 17.45 | 17.57 | 17.36 | 5,105,300 |
Mar 03, 2023 | 17.70 | 17.91 | 17.51 | 17.90 | 17.68 | 4,579,400 |
Mar 02, 2023 | 17.28 | 17.61 | 17.20 | 17.55 | 17.34 | 4,600,700 |
Mar 01, 2023 | 17.11 | 17.70 | 17.11 | 17.53 | 17.32 | 5,000,200 |
Feb 28, 2023 | 17.61 | 17.88 | 17.46 | 17.66 | 17.45 | 6,094,700 |
Feb 27, 2023 | 17.66 | 17.89 | 17.42 | 17.47 | 17.26 | 3,481,200 |
Feb 24, 2023 | 17.43 | 17.59 | 17.26 | 17.53 | 17.32 | 4,402,800 |
Feb 23, 2023 | 17.85 | 17.96 | 17.47 | 17.74 | 17.53 | 3,687,400 |
Feb 22, 2023 | 17.85 | 17.90 | 17.49 | 17.61 | 17.40 | 3,252,900 |
Feb 21, 2023 | 18.33 | 18.45 | 17.65 | 17.72 | 17.51 | 4,363,300 |
Feb 17, 2023 | 18.42 | 18.74 | 18.19 | 18.71 | 18.48 | 5,049,700 |
Feb 16, 2023 | 18.44 | 18.71 | 18.34 | 18.46 | 18.24 | 3,302,700 |
Feb 15, 2023 | 18.70 | 18.88 | 18.61 | 18.78 | 18.55 | 3,352,700 |
Feb 15, 2023 | 0.188 Dividend | |||||
Feb 14, 2023 | 19.13 | 19.33 | 18.81 | 19.00 | 18.58 | 4,075,900 |
Feb 13, 2023 | 18.83 | 19.26 | 18.75 | 19.21 | 18.79 | 4,453,900 |
Feb 10, 2023 | 18.33 | 18.85 | 18.31 | 18.74 | 18.33 | 5,372,300 |
Feb 09, 2023 | 19.16 | 19.31 | 18.47 | 18.49 | 18.09 | 4,619,300 |
Feb 08, 2023 | 19.32 | 19.37 | 18.94 | 18.99 | 18.58 | 5,128,700 |
Feb 07, 2023 | 19.32 | 19.78 | 19.24 | 19.61 | 19.18 | 3,511,000 |
Feb 06, 2023 | 19.73 | 19.77 | 19.29 | 19.41 | 18.99 | 3,376,100 |
Feb 03, 2023 | 19.85 | 20.48 | 19.77 | 20.04 | 19.60 | 6,230,900 |
Feb 02, 2023 | 19.17 | 20.56 | 19.16 | 20.21 | 19.77 | 9,727,100 |
Feb 01, 2023 | 18.40 | 19.18 | 18.28 | 18.92 | 18.51 | 7,639,500 |
Jan 31, 2023 | 18.07 | 18.53 | 17.99 | 18.51 | 18.11 | 5,529,800 |
Jan 30, 2023 | 18.00 | 18.27 | 17.90 | 18.08 | 17.69 | 7,088,700 |
Jan 27, 2023 | 18.43 | 18.57 | 18.24 | 18.30 | 17.90 | 7,648,100 |
Jan 26, 2023 | 18.05 | 18.50 | 17.13 | 18.47 | 18.07 | 9,191,500 |
Jan 25, 2023 | 18.11 | 18.27 | 17.61 | 18.00 | 17.61 | 7,938,500 |
Jan 24, 2023 | 18.69 | 19.56 | 18.14 | 18.52 | 18.12 | 7,847,100 |
Jan 23, 2023 | 19.00 | 19.27 | 18.76 | 18.90 | 18.49 | 15,335,400 |
Jan 20, 2023 | 18.71 | 19.01 | 18.56 | 18.97 | 18.56 | 3,793,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |