Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 21.45 | 22.09 | 21.45 | 22.03 | 22.03 | 859,175 |
Jun 01, 2023 | - | - | - | - | - | - |
May 31, 2023 | 20.97 | 21.31 | 20.89 | 21.18 | 21.18 | 3,378,711 |
May 30, 2023 | 21.18 | 21.36 | 21.03 | 21.13 | 21.13 | 456,538 |
May 29, 2023 | 21.02 | 21.18 | 20.94 | 21.13 | 21.13 | 337,435 |
May 26, 2023 | 21.43 | 21.43 | 20.85 | 20.89 | 20.89 | 680,875 |
May 25, 2023 | 21.36 | 21.41 | 21.05 | 21.34 | 21.34 | 731,364 |
May 24, 2023 | 21.32 | 21.36 | 21.04 | 21.36 | 21.36 | 774,249 |
May 23, 2023 | 21.05 | 21.58 | 20.92 | 21.52 | 21.52 | 886,292 |
May 22, 2023 | 20.83 | 21.15 | 20.81 | 21.06 | 21.06 | 530,491 |
May 19, 2023 | 20.82 | 21.08 | 20.71 | 20.96 | 20.96 | 562,488 |
May 18, 2023 | 21.30 | 21.36 | 20.72 | 20.75 | 20.75 | 558,896 |
May 17, 2023 | 21.05 | 21.16 | 20.72 | 21.14 | 21.14 | 693,125 |
May 16, 2023 | 21.47 | 21.47 | 21.11 | 21.15 | 21.15 | 866,026 |
May 15, 2023 | 21.17 | 21.56 | 21.10 | 21.55 | 21.55 | 590,285 |
May 12, 2023 | 21.63 | 21.65 | 21.06 | 21.09 | 21.09 | 843,463 |
May 11, 2023 | 21.91 | 22.03 | 21.37 | 21.37 | 21.37 | 905,805 |
May 10, 2023 | 21.63 | 21.88 | 21.45 | 21.86 | 21.86 | 937,796 |
May 09, 2023 | 22.15 | 22.16 | 21.47 | 21.55 | 21.55 | 865,317 |
May 08, 2023 | 22.08 | 22.20 | 22.01 | 22.15 | 22.15 | 386,488 |
May 05, 2023 | 21.90 | 22.26 | 21.82 | 22.08 | 22.08 | 753,201 |
May 04, 2023 | 22.32 | 22.38 | 21.54 | 21.76 | 21.76 | 1,048,884 |
May 03, 2023 | 22.36 | 22.39 | 22.21 | 22.27 | 22.27 | 418,412 |
May 02, 2023 | 22.77 | 22.95 | 22.22 | 22.25 | 22.25 | 894,603 |
Apr 28, 2023 | 22.62 | 23.25 | 22.53 | 22.96 | 22.96 | 1,410,220 |
Apr 27, 2023 | 22.23 | 22.55 | 22.11 | 22.41 | 22.41 | 777,023 |
Apr 26, 2023 | 21.76 | 22.57 | 21.65 | 22.30 | 22.30 | 1,142,330 |
Apr 25, 2023 | 21.83 | 21.83 | 21.36 | 21.76 | 21.76 | 582,610 |
Apr 24, 2023 | 21.98 | 22.08 | 21.81 | 21.86 | 21.86 | 459,546 |
Apr 21, 2023 | 21.75 | 21.91 | 21.62 | 21.91 | 21.91 | 819,957 |
Apr 20, 2023 | 21.89 | 21.97 | 21.66 | 21.75 | 21.75 | 509,798 |
Apr 19, 2023 | 21.85 | 21.90 | 21.45 | 21.83 | 21.83 | 469,200 |
Apr 18, 2023 | 22.00 | 22.12 | 21.88 | 21.99 | 21.99 | 743,894 |
Apr 17, 2023 | 21.73 | 21.96 | 21.51 | 21.95 | 21.95 | 657,266 |
Apr 14, 2023 | 21.46 | 21.79 | 21.37 | 21.67 | 21.67 | 729,168 |
Apr 13, 2023 | 21.80 | 22.00 | 21.34 | 21.49 | 21.49 | 1,417,071 |
Apr 12, 2023 | 20.93 | 21.68 | 20.93 | 21.22 | 21.22 | 1,119,960 |
Apr 11, 2023 | 21.20 | 21.27 | 20.87 | 20.95 | 20.95 | 662,560 |
Apr 06, 2023 | 20.44 | 21.12 | 20.44 | 21.06 | 21.06 | 772,551 |
Apr 05, 2023 | 21.14 | 21.21 | 20.32 | 20.49 | 20.49 | 966,212 |
Apr 04, 2023 | 21.05 | 21.44 | 21.04 | 21.17 | 21.17 | 1,065,715 |
Apr 03, 2023 | 21.11 | 21.21 | 20.87 | 20.94 | 20.94 | 582,682 |
Mar 31, 2023 | 20.95 | 21.09 | 20.55 | 20.85 | 20.85 | 987,120 |
Mar 30, 2023 | 20.39 | 20.99 | 20.36 | 20.88 | 20.88 | 1,249,055 |
Mar 29, 2023 | 19.81 | 20.37 | 19.57 | 20.24 | 20.24 | 1,102,871 |
Mar 28, 2023 | 20.24 | 20.31 | 19.33 | 19.70 | 19.70 | 1,362,805 |
Mar 28, 2023 | 0.87 Dividend | |||||
Mar 27, 2023 | 20.80 | 20.94 | 20.39 | 20.79 | 19.92 | 943,136 |
Mar 24, 2023 | 21.07 | 21.07 | 20.07 | 20.66 | 19.80 | 1,947,135 |
Mar 23, 2023 | 21.60 | 21.72 | 20.80 | 21.19 | 20.30 | 1,564,722 |
Mar 22, 2023 | 23.12 | 23.16 | 21.65 | 21.74 | 20.83 | 1,716,828 |
Mar 21, 2023 | 23.00 | 23.37 | 23.00 | 23.13 | 22.16 | 659,327 |
Mar 20, 2023 | 22.52 | 23.18 | 21.81 | 23.01 | 22.05 | 926,773 |
Mar 17, 2023 | 23.00 | 23.13 | 22.28 | 22.59 | 21.64 | 1,863,033 |
Mar 16, 2023 | 23.27 | 23.57 | 22.49 | 23.03 | 22.07 | 1,222,279 |
Mar 15, 2023 | 24.09 | 24.09 | 22.66 | 23.01 | 22.05 | 1,773,565 |
Mar 14, 2023 | 23.25 | 24.29 | 23.25 | 24.09 | 23.08 | 1,394,885 |
Mar 13, 2023 | 23.60 | 23.75 | 22.44 | 23.23 | 22.26 | 1,444,280 |
Mar 10, 2023 | 23.33 | 23.51 | 22.95 | 23.42 | 22.44 | 1,055,508 |
Mar 09, 2023 | 23.94 | 23.94 | 23.40 | 23.55 | 22.56 | 770,858 |
Mar 08, 2023 | 24.30 | 24.34 | 23.87 | 24.02 | 23.01 | 875,411 |
Mar 07, 2023 | 24.34 | 24.58 | 24.25 | 24.51 | 23.48 | 1,325,135 |
Mar 06, 2023 | 24.00 | 24.43 | 23.94 | 24.42 | 23.40 | 751,187 |
Mar 03, 2023 | 23.57 | 23.95 | 23.46 | 23.90 | 22.90 | 836,015 |
Mar 02, 2023 | 23.30 | 23.62 | 23.06 | 23.43 | 22.45 | 694,470 |
Mar 01, 2023 | 23.64 | 23.79 | 23.34 | 23.39 | 22.41 | 707,072 |
Feb 28, 2023 | 23.70 | 23.88 | 23.57 | 23.67 | 22.68 | 1,302,365 |
Feb 27, 2023 | 23.35 | 23.95 | 23.34 | 23.79 | 22.79 | 834,040 |
Feb 24, 2023 | 23.39 | 23.68 | 23.22 | 23.22 | 22.25 | 824,215 |
Feb 23, 2023 | 22.75 | 23.35 | 22.75 | 23.33 | 22.35 | 590,331 |
Feb 22, 2023 | 23.15 | 23.15 | 22.59 | 22.69 | 21.74 | 636,529 |
Feb 21, 2023 | 23.43 | 23.47 | 23.08 | 23.20 | 22.23 | 561,053 |
Feb 20, 2023 | 23.92 | 24.11 | 23.47 | 23.47 | 22.49 | 608,517 |
Feb 17, 2023 | 23.60 | 23.97 | 23.36 | 23.87 | 22.87 | 759,119 |
Feb 16, 2023 | 23.85 | 23.95 | 23.17 | 23.71 | 22.72 | 1,496,328 |
Feb 15, 2023 | 24.00 | 24.35 | 23.85 | 24.20 | 23.19 | 994,745 |
Feb 14, 2023 | 24.20 | 24.30 | 23.95 | 24.05 | 23.04 | 649,928 |
Feb 13, 2023 | 23.91 | 24.14 | 23.66 | 24.08 | 23.07 | 680,482 |
Feb 10, 2023 | 24.58 | 24.58 | 23.68 | 23.83 | 22.83 | 724,759 |
Feb 09, 2023 | 24.40 | 24.76 | 24.31 | 24.39 | 23.37 | 884,794 |
Feb 08, 2023 | 24.00 | 24.42 | 23.91 | 24.21 | 23.20 | 650,740 |
Feb 07, 2023 | 24.14 | 24.16 | 23.81 | 23.86 | 22.86 | 821,724 |
Feb 06, 2023 | 24.58 | 24.66 | 24.12 | 24.19 | 23.18 | 746,787 |
Feb 03, 2023 | 24.51 | 24.95 | 24.51 | 24.71 | 23.68 | 903,279 |
Feb 02, 2023 | 23.40 | 24.73 | 23.38 | 24.73 | 23.70 | 2,216,101 |
Feb 01, 2023 | 23.40 | 23.40 | 22.85 | 23.25 | 22.28 | 654,028 |
Jan 31, 2023 | 23.44 | 23.57 | 23.22 | 23.26 | 22.29 | 792,839 |
Jan 30, 2023 | 23.53 | 23.65 | 23.31 | 23.51 | 22.53 | 567,693 |
Jan 27, 2023 | 23.50 | 23.68 | 23.32 | 23.55 | 22.56 | 527,049 |
Jan 26, 2023 | 23.04 | 23.39 | 22.85 | 23.39 | 22.41 | 730,203 |
Jan 25, 2023 | 23.27 | 23.28 | 22.64 | 22.95 | 21.99 | 758,378 |
Jan 24, 2023 | 23.40 | 23.58 | 23.30 | 23.39 | 22.41 | 726,490 |
Jan 23, 2023 | 22.85 | 23.37 | 22.80 | 23.37 | 22.39 | 716,408 |
Jan 20, 2023 | 22.60 | 22.83 | 22.54 | 22.79 | 21.84 | 694,246 |
Jan 19, 2023 | 22.31 | 22.63 | 22.05 | 22.50 | 21.56 | 668,047 |
Jan 18, 2023 | 22.41 | 22.70 | 22.27 | 22.43 | 21.49 | 658,596 |
Jan 17, 2023 | 22.46 | 22.57 | 22.11 | 22.35 | 21.41 | 783,751 |
Jan 16, 2023 | 22.84 | 22.87 | 22.51 | 22.51 | 21.57 | 498,494 |
Jan 13, 2023 | 23.05 | 23.16 | 22.52 | 22.72 | 21.77 | 783,279 |
Jan 12, 2023 | 22.51 | 23.23 | 22.42 | 22.92 | 21.96 | 1,287,159 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |