Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | - | - | - | - | - | - |
Jun 06, 2023 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
Jun 05, 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
Jun 02, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
Jun 01, 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
May 31, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
May 30, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
May 29, 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
May 26, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
May 25, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
May 24, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
May 23, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
May 22, 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
May 19, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
May 18, 2023 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
May 17, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
May 16, 2023 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
May 15, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
May 12, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
May 11, 2023 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
May 10, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
May 09, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
May 08, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
May 05, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
May 04, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
May 03, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
May 02, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Apr 28, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Apr 27, 2023 | - | - | - | - | - | - |
Apr 26, 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Apr 25, 2023 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
Apr 24, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Apr 21, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Apr 20, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Apr 19, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Apr 18, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Apr 17, 2023 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
Apr 14, 2023 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
Apr 13, 2023 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
Apr 12, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
Apr 11, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Apr 06, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Apr 05, 2023 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
Apr 04, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Apr 03, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Mar 31, 2023 | - | - | - | - | - | - |
Mar 30, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
Mar 29, 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Mar 28, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Mar 27, 2023 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
Mar 24, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 23, 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
Mar 22, 2023 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
Mar 21, 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Mar 20, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
Mar 17, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Mar 16, 2023 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
Mar 15, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Mar 14, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Mar 13, 2023 | - | - | - | - | - | - |
Mar 10, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
Mar 09, 2023 | - | - | - | - | - | - |
Mar 08, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Mar 07, 2023 | - | - | - | - | - | - |
Mar 06, 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
Mar 03, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
Mar 02, 2023 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
Mar 01, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Feb 28, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Feb 27, 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
Feb 24, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Feb 23, 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
Feb 22, 2023 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
Feb 21, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Feb 20, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Feb 17, 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
Feb 16, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
Feb 15, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Feb 14, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Feb 13, 2023 | - | - | - | - | - | - |
Feb 10, 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Feb 09, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Feb 08, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Feb 07, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Feb 06, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
Feb 03, 2023 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
Feb 02, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
Feb 01, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
Jan 31, 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
Jan 30, 2023 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Jan 27, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
Jan 26, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
Jan 25, 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
Jan 24, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Jan 23, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
Jan 20, 2023 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
Jan 19, 2023 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
Jan 18, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Jan 17, 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
Jan 16, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |