Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 15.98 | 15.98 | 15.87 | 15.88 | 15.88 | 194,500 |
Jun 01, 2023 | 15.86 | 15.95 | 15.84 | 15.95 | 15.95 | 331,400 |
May 31, 2023 | 15.74 | 15.80 | 15.58 | 15.69 | 15.69 | 229,100 |
May 30, 2023 | 15.96 | 16.00 | 15.71 | 15.73 | 15.73 | 1,278,400 |
May 26, 2023 | 15.88 | 16.06 | 15.88 | 16.02 | 16.02 | 428,000 |
May 25, 2023 | 15.82 | 15.91 | 15.79 | 15.88 | 15.88 | 593,200 |
May 24, 2023 | 15.93 | 16.03 | 15.87 | 15.97 | 15.97 | 401,800 |
May 23, 2023 | 16.32 | 16.32 | 16.20 | 16.22 | 16.22 | 179,500 |
May 22, 2023 | 16.41 | 16.43 | 16.33 | 16.37 | 16.37 | 141,800 |
May 19, 2023 | 16.36 | 16.47 | 16.16 | 16.38 | 16.38 | 106,300 |
May 18, 2023 | 16.34 | 16.38 | 16.27 | 16.33 | 16.33 | 120,300 |
May 17, 2023 | 16.39 | 16.42 | 16.32 | 16.37 | 16.37 | 199,900 |
May 16, 2023 | 16.49 | 16.60 | 16.49 | 16.54 | 16.54 | 145,000 |
May 15, 2023 | 16.50 | 16.51 | 16.43 | 16.48 | 16.48 | 132,800 |
May 12, 2023 | 16.30 | 16.38 | 16.25 | 16.34 | 16.34 | 109,600 |
May 11, 2023 | 16.25 | 16.35 | 16.23 | 16.35 | 16.35 | 156,500 |
May 10, 2023 | 16.33 | 16.39 | 16.28 | 16.34 | 16.34 | 130,100 |
May 09, 2023 | 16.41 | 16.53 | 16.40 | 16.45 | 16.45 | 344,700 |
May 08, 2023 | 16.25 | 16.58 | 16.25 | 16.43 | 16.43 | 209,600 |
May 05, 2023 | 16.33 | 16.51 | 16.32 | 16.47 | 16.47 | 181,800 |
May 04, 2023 | 16.52 | 16.56 | 16.46 | 16.50 | 16.50 | 207,700 |
May 03, 2023 | 16.47 | 16.53 | 16.37 | 16.46 | 16.46 | 169,500 |
May 02, 2023 | 16.09 | 16.30 | 16.09 | 16.26 | 16.26 | 220,300 |
May 01, 2023 | 16.26 | 16.43 | 16.23 | 16.26 | 16.26 | 166,700 |
Apr 28, 2023 | 16.36 | 16.41 | 16.25 | 16.37 | 16.37 | 138,500 |
Apr 27, 2023 | 16.01 | 16.09 | 15.83 | 16.00 | 16.00 | 764,500 |
Apr 26, 2023 | 16.05 | 16.08 | 15.88 | 15.89 | 15.89 | 687,900 |
Apr 25, 2023 | 16.31 | 16.40 | 16.26 | 16.33 | 16.33 | 171,700 |
Apr 24, 2023 | 16.33 | 16.41 | 16.31 | 16.39 | 16.39 | 248,900 |
Apr 21, 2023 | 16.36 | 16.43 | 16.26 | 16.33 | 16.33 | 118,200 |
Apr 20, 2023 | 16.24 | 16.34 | 16.22 | 16.27 | 16.27 | 108,900 |
Apr 19, 2023 | 16.17 | 16.20 | 16.06 | 16.06 | 16.06 | 144,800 |
Apr 18, 2023 | 16.08 | 16.14 | 16.04 | 16.14 | 16.14 | 292,500 |
Apr 17, 2023 | 15.99 | 16.07 | 15.94 | 15.99 | 15.99 | 599,600 |
Apr 14, 2023 | 15.86 | 15.91 | 15.84 | 15.88 | 15.88 | 130,500 |
Apr 13, 2023 | 15.88 | 15.94 | 15.84 | 15.92 | 15.92 | 128,700 |
Apr 12, 2023 | 15.73 | 15.89 | 15.73 | 15.84 | 15.84 | 144,800 |
Apr 11, 2023 | 15.66 | 15.69 | 15.60 | 15.64 | 15.64 | 191,700 |
Apr 10, 2023 | 14.82 | 15.78 | 14.65 | 15.71 | 15.71 | 203,100 |
Apr 10, 2023 | 0.265 Dividend | |||||
Apr 06, 2023 | 15.97 | 16.12 | 15.95 | 16.09 | 15.83 | 161,700 |
Apr 05, 2023 | 16.02 | 16.11 | 16.00 | 16.05 | 15.79 | 361,700 |
Apr 04, 2023 | 15.79 | 15.94 | 15.78 | 15.93 | 15.67 | 211,000 |
Apr 03, 2023 | 15.48 | 15.71 | 15.45 | 15.69 | 15.43 | 229,800 |
Mar 31, 2023 | 15.64 | 15.65 | 15.45 | 15.47 | 15.22 | 152,800 |
Mar 30, 2023 | 15.40 | 15.55 | 15.36 | 15.55 | 15.29 | 428,400 |
Mar 29, 2023 | 15.38 | 15.44 | 15.35 | 15.43 | 15.18 | 222,200 |
Mar 28, 2023 | 15.29 | 15.40 | 15.28 | 15.38 | 15.13 | 283,900 |
Mar 27, 2023 | 15.24 | 15.37 | 15.24 | 15.37 | 15.12 | 307,700 |
Mar 24, 2023 | 15.22 | 15.28 | 15.09 | 15.17 | 14.92 | 294,100 |
Mar 23, 2023 | 14.98 | 15.07 | 14.87 | 14.90 | 14.65 | 573,300 |
Mar 22, 2023 | 14.79 | 15.05 | 14.79 | 14.94 | 14.69 | 319,400 |
Mar 21, 2023 | 14.77 | 14.80 | 14.58 | 14.67 | 14.43 | 317,400 |
Mar 20, 2023 | 14.43 | 14.54 | 14.40 | 14.53 | 14.29 | 291,700 |
Mar 17, 2023 | 14.30 | 14.37 | 14.25 | 14.31 | 14.07 | 644,300 |
Mar 16, 2023 | 14.36 | 14.54 | 14.36 | 14.50 | 14.26 | 1,715,400 |
Mar 15, 2023 | 14.17 | 14.25 | 14.06 | 14.20 | 13.97 | 264,100 |
Mar 14, 2023 | 14.33 | 14.38 | 14.23 | 14.38 | 14.14 | 375,700 |
Mar 13, 2023 | 14.28 | 14.36 | 14.15 | 14.22 | 13.99 | 281,100 |
Mar 10, 2023 | 14.08 | 14.11 | 13.94 | 13.96 | 13.73 | 175,900 |
Mar 09, 2023 | 14.07 | 14.11 | 13.94 | 13.96 | 13.73 | 998,000 |
Mar 08, 2023 | 13.92 | 13.96 | 13.86 | 13.96 | 13.73 | 1,337,100 |
Mar 07, 2023 | 14.04 | 14.09 | 13.90 | 13.93 | 13.70 | 940,100 |
Mar 06, 2023 | 14.08 | 14.15 | 14.02 | 14.10 | 13.87 | 1,578,600 |
Mar 03, 2023 | 14.27 | 14.33 | 14.19 | 14.25 | 14.02 | 2,382,000 |
Mar 02, 2023 | 14.32 | 14.44 | 14.32 | 14.41 | 14.17 | 281,400 |
Mar 01, 2023 | 14.44 | 14.55 | 14.28 | 14.30 | 14.06 | 242,000 |
Feb 28, 2023 | 14.21 | 14.23 | 14.09 | 14.13 | 13.90 | 375,900 |
Feb 27, 2023 | 14.24 | 14.32 | 14.22 | 14.30 | 14.06 | 359,400 |
Feb 24, 2023 | 14.03 | 14.18 | 14.03 | 14.16 | 13.93 | 157,100 |
Feb 23, 2023 | 14.22 | 14.25 | 14.06 | 14.14 | 13.91 | 367,400 |
Feb 22, 2023 | 14.28 | 14.32 | 14.22 | 14.23 | 14.00 | 271,500 |
Feb 21, 2023 | 14.00 | 14.12 | 14.00 | 14.10 | 13.87 | 402,400 |
Feb 17, 2023 | 14.02 | 14.17 | 14.01 | 14.16 | 13.93 | 239,200 |
Feb 16, 2023 | 13.90 | 14.07 | 13.89 | 13.97 | 13.74 | 202,000 |
Feb 15, 2023 | 14.15 | 14.16 | 14.09 | 14.15 | 13.92 | 367,400 |
Feb 14, 2023 | 14.25 | 14.33 | 14.14 | 14.30 | 14.06 | 250,400 |
Feb 13, 2023 | 14.08 | 14.30 | 14.07 | 14.29 | 14.05 | 386,400 |
Feb 10, 2023 | 13.85 | 13.98 | 13.83 | 13.90 | 13.67 | 1,102,700 |
Feb 09, 2023 | 14.01 | 14.08 | 13.96 | 13.99 | 13.76 | 968,000 |
Feb 08, 2023 | 13.95 | 14.04 | 13.94 | 14.00 | 13.77 | 336,000 |
Feb 07, 2023 | 13.91 | 14.05 | 13.83 | 14.02 | 13.79 | 300,200 |
Feb 06, 2023 | 14.16 | 14.21 | 14.02 | 14.03 | 13.80 | 560,000 |
Feb 03, 2023 | 14.12 | 14.25 | 14.09 | 14.15 | 13.92 | 4,418,600 |
Feb 02, 2023 | 14.04 | 14.04 | 13.90 | 13.94 | 13.71 | 472,600 |
Feb 01, 2023 | 14.26 | 14.37 | 14.15 | 14.34 | 14.10 | 267,800 |
Jan 31, 2023 | 14.36 | 14.45 | 14.33 | 14.44 | 14.20 | 458,100 |
Jan 30, 2023 | 14.34 | 14.43 | 14.28 | 14.28 | 14.04 | 662,200 |
Jan 27, 2023 | 14.07 | 14.09 | 13.93 | 14.00 | 13.77 | 710,900 |
Jan 26, 2023 | 14.19 | 14.27 | 14.08 | 14.27 | 14.03 | 343,400 |
Jan 25, 2023 | 14.21 | 14.32 | 14.17 | 14.23 | 14.00 | 809,400 |
Jan 24, 2023 | 14.37 | 14.41 | 14.25 | 14.31 | 14.07 | 853,100 |
Jan 23, 2023 | 14.57 | 14.64 | 14.51 | 14.62 | 14.38 | 1,157,600 |
Jan 20, 2023 | 14.60 | 14.70 | 14.57 | 14.70 | 14.46 | 459,500 |
Jan 19, 2023 | 14.56 | 14.76 | 14.40 | 14.75 | 14.51 | 1,548,800 |
Jan 18, 2023 | 14.85 | 14.87 | 14.56 | 14.57 | 14.33 | 1,274,100 |
Jan 17, 2023 | 14.84 | 14.99 | 14.83 | 14.97 | 14.72 | 817,700 |
Jan 13, 2023 | 14.79 | 14.99 | 14.79 | 14.99 | 14.74 | 954,000 |
Jan 12, 2023 | 14.56 | 14.74 | 14.52 | 14.71 | 14.47 | 680,200 |
Jan 11, 2023 | 14.75 | 14.77 | 14.60 | 14.62 | 14.38 | 280,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |