Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 14.51 | 14.63 | 14.19 | 14.25 | 14.25 | 1,426,739 |
Jun 08, 2023 | 14.33 | 14.58 | 14.27 | 14.49 | 14.49 | 2,476,100 |
Jun 07, 2023 | 13.99 | 14.44 | 13.76 | 14.41 | 14.41 | 2,698,200 |
Jun 06, 2023 | 13.63 | 14.06 | 13.63 | 13.92 | 13.92 | 3,424,900 |
Jun 05, 2023 | 13.55 | 13.77 | 13.37 | 13.67 | 13.67 | 2,641,100 |
Jun 02, 2023 | 13.31 | 13.57 | 13.27 | 13.50 | 13.50 | 2,566,000 |
Jun 01, 2023 | 13.29 | 13.31 | 12.97 | 13.05 | 13.05 | 2,548,900 |
May 31, 2023 | 13.43 | 13.50 | 13.05 | 13.23 | 13.23 | 2,041,600 |
May 30, 2023 | 13.55 | 13.60 | 13.34 | 13.56 | 13.56 | 1,267,400 |
May 26, 2023 | 13.24 | 13.51 | 13.24 | 13.43 | 13.43 | 1,352,100 |
May 25, 2023 | 13.09 | 13.23 | 12.80 | 13.19 | 13.19 | 2,012,800 |
May 24, 2023 | 13.21 | 13.28 | 12.94 | 13.13 | 13.13 | 2,117,700 |
May 23, 2023 | 13.14 | 13.30 | 13.03 | 13.09 | 13.09 | 1,551,100 |
May 22, 2023 | 12.98 | 13.25 | 12.97 | 13.22 | 13.22 | 2,155,300 |
May 19, 2023 | 13.35 | 13.35 | 12.84 | 12.98 | 12.98 | 3,024,900 |
May 18, 2023 | 13.33 | 13.49 | 13.26 | 13.38 | 13.38 | 1,224,800 |
May 17, 2023 | 13.30 | 13.36 | 13.17 | 13.35 | 13.35 | 1,632,300 |
May 16, 2023 | 13.59 | 13.65 | 13.26 | 13.27 | 13.27 | 1,604,600 |
May 15, 2023 | 13.53 | 13.80 | 13.48 | 13.73 | 13.73 | 1,713,400 |
May 12, 2023 | 13.48 | 13.56 | 13.40 | 13.52 | 13.52 | 1,774,100 |
May 11, 2023 | 13.67 | 13.74 | 13.40 | 13.48 | 13.48 | 1,573,300 |
May 10, 2023 | 14.17 | 14.19 | 13.53 | 13.68 | 13.68 | 2,131,900 |
May 09, 2023 | 13.95 | 14.01 | 13.77 | 13.96 | 13.96 | 1,378,700 |
May 08, 2023 | 14.27 | 14.44 | 14.07 | 14.12 | 14.12 | 2,637,200 |
May 05, 2023 | 13.92 | 14.26 | 13.82 | 14.17 | 14.17 | 1,447,600 |
May 04, 2023 | 14.00 | 14.02 | 13.63 | 13.73 | 13.73 | 2,777,000 |
May 03, 2023 | 14.23 | 14.41 | 14.05 | 14.05 | 14.05 | 1,407,500 |
May 03, 2023 | 0.12 Dividend | |||||
May 02, 2023 | 14.40 | 14.43 | 14.18 | 14.36 | 14.24 | 1,787,100 |
May 01, 2023 | 14.50 | 14.62 | 14.38 | 14.48 | 14.36 | 1,518,400 |
Apr 28, 2023 | 14.26 | 14.52 | 14.26 | 14.46 | 14.34 | 1,352,200 |
Apr 27, 2023 | 14.21 | 14.39 | 14.14 | 14.31 | 14.19 | 1,417,800 |
Apr 26, 2023 | 14.32 | 14.39 | 14.17 | 14.22 | 14.10 | 1,891,100 |
Apr 25, 2023 | 14.62 | 14.66 | 14.26 | 14.29 | 14.17 | 2,179,700 |
Apr 24, 2023 | 14.84 | 14.91 | 14.60 | 14.70 | 14.58 | 2,664,400 |
Apr 21, 2023 | 14.92 | 14.99 | 14.73 | 14.91 | 14.79 | 1,594,800 |
Apr 20, 2023 | 15.08 | 15.20 | 14.84 | 14.88 | 14.76 | 1,491,800 |
Apr 19, 2023 | 15.05 | 15.22 | 15.03 | 15.12 | 14.99 | 1,612,700 |
Apr 18, 2023 | 15.19 | 15.35 | 15.13 | 15.21 | 15.08 | 2,387,300 |
Apr 17, 2023 | 15.11 | 15.18 | 14.86 | 15.12 | 14.99 | 3,186,000 |
Apr 14, 2023 | 15.24 | 15.44 | 15.01 | 15.17 | 15.04 | 2,682,000 |
Apr 13, 2023 | 15.25 | 15.31 | 15.10 | 15.21 | 15.08 | 2,461,000 |
Apr 12, 2023 | 15.73 | 15.80 | 15.04 | 15.10 | 14.97 | 4,112,900 |
Apr 11, 2023 | 15.74 | 15.83 | 15.50 | 15.51 | 15.38 | 4,381,400 |
Apr 10, 2023 | 15.19 | 15.85 | 15.06 | 15.75 | 15.62 | 8,007,800 |
Apr 06, 2023 | 16.22 | 16.66 | 15.03 | 15.14 | 15.01 | 20,450,500 |
Apr 05, 2023 | 17.98 | 18.25 | 17.85 | 18.03 | 17.88 | 3,925,900 |
Apr 04, 2023 | 18.10 | 18.20 | 17.83 | 18.12 | 17.97 | 3,152,600 |
Apr 03, 2023 | 18.19 | 18.47 | 17.97 | 18.16 | 18.01 | 3,206,300 |
Mar 31, 2023 | 18.12 | 18.23 | 17.97 | 18.23 | 18.08 | 3,389,900 |
Mar 30, 2023 | 18.15 | 18.47 | 17.92 | 17.99 | 17.84 | 1,750,000 |
Mar 29, 2023 | 17.70 | 17.87 | 17.46 | 17.84 | 17.69 | 1,888,200 |
Mar 28, 2023 | 16.94 | 17.64 | 16.80 | 17.58 | 17.43 | 3,996,400 |
Mar 27, 2023 | 16.60 | 16.77 | 16.42 | 16.67 | 16.53 | 1,675,400 |
Mar 24, 2023 | 16.09 | 16.49 | 16.04 | 16.48 | 16.34 | 1,371,500 |
Mar 23, 2023 | 16.50 | 16.58 | 15.99 | 16.21 | 16.07 | 958,500 |
Mar 22, 2023 | 16.49 | 16.73 | 16.31 | 16.35 | 16.21 | 1,394,800 |
Mar 21, 2023 | 16.50 | 16.74 | 16.42 | 16.59 | 16.45 | 1,849,400 |
Mar 20, 2023 | 15.92 | 16.24 | 15.88 | 16.21 | 16.07 | 1,867,800 |
Mar 17, 2023 | 15.92 | 16.01 | 15.68 | 15.77 | 15.64 | 2,216,400 |
Mar 16, 2023 | 15.65 | 16.14 | 15.58 | 16.12 | 15.99 | 2,323,100 |
Mar 15, 2023 | 15.50 | 16.03 | 15.47 | 15.84 | 15.71 | 2,114,400 |
Mar 14, 2023 | 16.27 | 16.30 | 15.74 | 15.91 | 15.78 | 1,686,300 |
Mar 13, 2023 | 15.83 | 15.98 | 15.52 | 15.81 | 15.68 | 2,551,900 |
Mar 10, 2023 | 16.37 | 16.41 | 15.87 | 16.10 | 15.97 | 2,160,000 |
Mar 09, 2023 | 17.11 | 17.15 | 16.39 | 16.53 | 16.39 | 2,400,200 |
Mar 08, 2023 | 17.06 | 17.14 | 16.83 | 17.11 | 16.97 | 2,047,100 |
Mar 07, 2023 | 17.19 | 17.42 | 17.08 | 17.12 | 16.98 | 1,418,900 |
Mar 06, 2023 | 17.86 | 17.92 | 17.20 | 17.21 | 17.07 | 1,929,200 |
Mar 03, 2023 | 17.90 | 18.02 | 17.70 | 17.82 | 17.67 | 1,789,500 |
Mar 02, 2023 | 17.47 | 17.85 | 17.38 | 17.84 | 17.69 | 2,204,000 |
Mar 01, 2023 | 17.95 | 18.14 | 17.66 | 17.70 | 17.55 | 2,542,700 |
Feb 28, 2023 | 17.78 | 18.05 | 17.68 | 17.94 | 17.79 | 2,701,300 |
Feb 27, 2023 | 17.70 | 17.79 | 17.50 | 17.61 | 17.46 | 1,346,900 |
Feb 24, 2023 | 17.62 | 17.62 | 17.33 | 17.59 | 17.44 | 1,830,800 |
Feb 23, 2023 | 17.71 | 17.82 | 17.28 | 17.80 | 17.65 | 1,424,100 |
Feb 22, 2023 | 17.40 | 17.74 | 17.34 | 17.72 | 17.57 | 1,690,200 |
Feb 21, 2023 | 17.40 | 17.52 | 17.21 | 17.34 | 17.20 | 1,839,000 |
Feb 17, 2023 | 17.51 | 17.80 | 17.33 | 17.80 | 17.65 | 1,770,000 |
Feb 16, 2023 | 17.60 | 17.91 | 17.47 | 17.55 | 17.40 | 1,418,700 |
Feb 15, 2023 | 17.70 | 17.91 | 17.66 | 17.83 | 17.68 | 2,614,700 |
Feb 14, 2023 | 18.04 | 18.22 | 17.72 | 17.87 | 17.72 | 2,271,300 |
Feb 13, 2023 | 18.09 | 18.28 | 17.98 | 18.12 | 17.97 | 1,181,500 |
Feb 10, 2023 | 17.70 | 18.11 | 17.66 | 18.10 | 17.95 | 2,201,400 |
Feb 09, 2023 | 17.85 | 18.33 | 17.80 | 17.96 | 17.81 | 1,906,700 |
Feb 08, 2023 | 17.91 | 18.08 | 17.48 | 17.65 | 17.50 | 2,537,500 |
Feb 07, 2023 | 18.22 | 18.42 | 17.97 | 18.27 | 18.12 | 1,409,600 |
Feb 07, 2023 | 0.12 Dividend | |||||
Feb 06, 2023 | 18.77 | 18.96 | 18.22 | 18.39 | 18.12 | 2,740,300 |
Feb 03, 2023 | 18.79 | 19.35 | 18.64 | 19.05 | 18.77 | 1,941,400 |
Feb 02, 2023 | 18.89 | 19.29 | 18.89 | 19.13 | 18.85 | 2,271,700 |
Feb 01, 2023 | 18.45 | 18.96 | 18.28 | 18.88 | 18.60 | 2,613,000 |
Jan 31, 2023 | 17.90 | 18.47 | 17.90 | 18.40 | 18.13 | 2,571,200 |
Jan 30, 2023 | 17.59 | 18.09 | 17.56 | 17.78 | 17.52 | 2,287,800 |
Jan 27, 2023 | 17.72 | 18.14 | 17.57 | 17.79 | 17.53 | 3,407,100 |
Jan 26, 2023 | 17.79 | 17.85 | 16.83 | 17.73 | 17.47 | 5,656,700 |
Jan 25, 2023 | 16.55 | 16.76 | 16.14 | 16.50 | 16.26 | 4,106,400 |
Jan 24, 2023 | 17.00 | 17.00 | 16.61 | 16.72 | 16.47 | 2,529,500 |
Jan 23, 2023 | 16.18 | 17.04 | 16.12 | 16.82 | 16.57 | 3,034,600 |
Jan 20, 2023 | 16.11 | 16.51 | 15.90 | 16.35 | 16.11 | 2,824,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |