Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 20.32 | 20.97 | 20.32 | 20.80 | 20.80 | 33,562 |
Jun 01, 2023 | 20.10 | 20.60 | 20.10 | 20.57 | 20.57 | 36,915 |
May 31, 2023 | 20.30 | 20.35 | 19.99 | 20.23 | 20.23 | 138,752 |
May 30, 2023 | 20.28 | 20.63 | 20.15 | 20.37 | 20.37 | 22,023 |
May 26, 2023 | 20.08 | 20.27 | 20.00 | 20.15 | 20.15 | 106,545 |
May 25, 2023 | 20.00 | 20.28 | 19.86 | 20.26 | 20.26 | 59,501 |
May 24, 2023 | 20.15 | 20.19 | 19.81 | 20.09 | 20.09 | 107,579 |
May 23, 2023 | 20.00 | 20.25 | 20.00 | 20.10 | 20.10 | 111,607 |
May 22, 2023 | 19.61 | 20.08 | 19.55 | 20.03 | 20.03 | 169,111 |
May 19, 2023 | 19.25 | 19.54 | 18.90 | 19.54 | 19.54 | 100,996 |
May 18, 2023 | 19.10 | 19.67 | 19.09 | 19.20 | 19.20 | 206,441 |
May 17, 2023 | 18.67 | 19.36 | 18.67 | 19.10 | 19.10 | 123,186 |
May 16, 2023 | 18.55 | 18.73 | 18.41 | 18.55 | 18.55 | 77,405 |
May 15, 2023 | 17.84 | 18.52 | 17.82 | 18.52 | 18.52 | 64,961 |
May 12, 2023 | 17.52 | 17.84 | 17.50 | 17.84 | 17.84 | 21,385 |
May 11, 2023 | 17.50 | 17.68 | 17.10 | 17.68 | 17.68 | 141,160 |
May 10, 2023 | 17.51 | 17.68 | 17.30 | 17.50 | 17.50 | 135,102 |
May 09, 2023 | 17.00 | 17.47 | 16.78 | 17.30 | 17.30 | 155,507 |
May 08, 2023 | 17.40 | 17.47 | 16.93 | 17.10 | 17.10 | 106,103 |
May 05, 2023 | 16.85 | 17.35 | 16.65 | 16.86 | 16.86 | 276,526 |
May 04, 2023 | 17.57 | 18.10 | 15.40 | 15.79 | 15.79 | 551,453 |
May 03, 2023 | 19.39 | 19.79 | 18.42 | 18.42 | 18.42 | 90,979 |
May 02, 2023 | 20.51 | 20.59 | 18.89 | 19.42 | 19.42 | 68,924 |
May 01, 2023 | 21.04 | 21.31 | 20.50 | 20.65 | 20.65 | 36,677 |
Apr 28, 2023 | 20.98 | 21.34 | 20.86 | 21.16 | 21.16 | 102,325 |
Apr 27, 2023 | 20.93 | 21.20 | 20.93 | 21.09 | 21.09 | 66,677 |
Apr 26, 2023 | 21.05 | 21.11 | 20.78 | 21.00 | 21.00 | 75,438 |
Apr 25, 2023 | 20.89 | 21.26 | 20.78 | 20.93 | 20.93 | 295,070 |
Apr 24, 2023 | 21.03 | 21.15 | 20.91 | 20.98 | 20.98 | 60,658 |
Apr 21, 2023 | 20.62 | 21.15 | 20.62 | 20.85 | 20.85 | 75,673 |
Apr 20, 2023 | 20.62 | 20.78 | 20.45 | 20.50 | 20.50 | 68,303 |
Apr 19, 2023 | 20.77 | 20.84 | 20.09 | 20.44 | 20.44 | 51,226 |
Apr 18, 2023 | 20.66 | 20.75 | 20.25 | 20.73 | 20.73 | 19,674 |
Apr 17, 2023 | 20.25 | 20.85 | 20.03 | 20.78 | 20.78 | 82,998 |
Apr 14, 2023 | 19.98 | 20.41 | 19.66 | 20.25 | 20.25 | 16,458 |
Apr 13, 2023 | 19.99 | 20.37 | 19.56 | 19.88 | 19.88 | 35,002 |
Apr 12, 2023 | 20.50 | 20.60 | 19.88 | 20.01 | 20.01 | 31,332 |
Apr 11, 2023 | 19.81 | 20.49 | 19.81 | 20.40 | 20.40 | 21,245 |
Apr 10, 2023 | 19.90 | 20.24 | 19.82 | 19.96 | 19.96 | 28,289 |
Apr 06, 2023 | 20.30 | 20.41 | 19.83 | 19.95 | 19.95 | 36,675 |
Apr 05, 2023 | 20.90 | 20.95 | 20.34 | 20.35 | 20.35 | 15,088 |
Apr 04, 2023 | 21.45 | 21.46 | 20.89 | 21.10 | 21.10 | 52,948 |
Apr 03, 2023 | 21.70 | 21.70 | 21.13 | 21.45 | 21.45 | 22,016 |
Mar 31, 2023 | 20.99 | 21.70 | 20.83 | 21.70 | 21.70 | 157,703 |
Mar 30, 2023 | 21.20 | 21.68 | 20.75 | 20.86 | 20.86 | 29,821 |
Mar 29, 2023 | 20.93 | 21.25 | 20.86 | 21.07 | 21.07 | 41,677 |
Mar 28, 2023 | 20.90 | 20.99 | 20.67 | 20.68 | 20.68 | 26,481 |
Mar 27, 2023 | 20.48 | 21.17 | 20.48 | 20.85 | 20.85 | 65,811 |
Mar 24, 2023 | 19.45 | 20.38 | 19.39 | 20.27 | 20.27 | 130,509 |
Mar 23, 2023 | 20.12 | 20.24 | 19.56 | 19.60 | 19.60 | 318,110 |
Mar 22, 2023 | 19.95 | 20.52 | 19.84 | 20.24 | 20.24 | 230,458 |
Mar 21, 2023 | 18.73 | 20.18 | 18.65 | 20.02 | 20.02 | 360,677 |
Mar 20, 2023 | 18.50 | 19.35 | 18.25 | 18.49 | 18.49 | 111,685 |
Mar 17, 2023 | 18.79 | 19.15 | 18.14 | 18.19 | 18.19 | 181,840 |
Mar 16, 2023 | 18.00 | 19.81 | 17.53 | 19.44 | 19.44 | 277,410 |
Mar 15, 2023 | 18.83 | 19.32 | 17.93 | 18.20 | 18.20 | 364,451 |
Mar 14, 2023 | 18.50 | 19.36 | 18.05 | 19.24 | 19.24 | 448,017 |
Mar 14, 2023 | 0.367188 Dividend | |||||
Mar 13, 2023 | 16.25 | 19.71 | 16.01 | 16.39 | 16.02 | 546,163 |
Mar 10, 2023 | 23.69 | 23.72 | 21.60 | 22.80 | 22.29 | 155,162 |
Mar 09, 2023 | 24.41 | 24.56 | 23.82 | 24.02 | 23.48 | 41,794 |
Mar 08, 2023 | 24.32 | 24.58 | 24.25 | 24.40 | 23.85 | 27,967 |
Mar 07, 2023 | 24.62 | 24.71 | 24.11 | 24.35 | 23.80 | 72,107 |
Mar 06, 2023 | 24.83 | 24.83 | 24.63 | 24.64 | 24.09 | 21,166 |
Mar 03, 2023 | 24.65 | 24.80 | 24.46 | 24.75 | 24.20 | 55,057 |
Mar 02, 2023 | 24.40 | 24.70 | 24.10 | 24.62 | 24.07 | 15,816 |
Mar 01, 2023 | 24.49 | 24.57 | 24.30 | 24.52 | 23.97 | 10,988 |
Feb 28, 2023 | 24.49 | 24.75 | 24.30 | 24.60 | 24.05 | 39,078 |
Feb 27, 2023 | 24.53 | 24.62 | 24.31 | 24.40 | 23.85 | 20,264 |
Feb 24, 2023 | 24.30 | 24.53 | 24.03 | 24.45 | 23.90 | 18,156 |
Feb 23, 2023 | 24.40 | 24.52 | 24.16 | 24.39 | 23.84 | 9,912 |
Feb 22, 2023 | 24.10 | 24.43 | 24.08 | 24.35 | 23.80 | 23,962 |
Feb 21, 2023 | 24.38 | 24.44 | 24.00 | 24.15 | 23.61 | 68,493 |
Feb 17, 2023 | 24.38 | 24.50 | 24.25 | 24.43 | 23.88 | 14,500 |
Feb 16, 2023 | 24.45 | 24.57 | 24.12 | 24.38 | 23.83 | 21,713 |
Feb 15, 2023 | 24.58 | 24.73 | 24.45 | 24.58 | 24.03 | 44,395 |
Feb 14, 2023 | 24.48 | 24.70 | 24.48 | 24.55 | 24.00 | 26,427 |
Feb 13, 2023 | 24.38 | 24.59 | 24.03 | 24.58 | 24.03 | 21,531 |
Feb 10, 2023 | 24.34 | 24.44 | 24.14 | 24.29 | 23.75 | 25,602 |
Feb 09, 2023 | 24.46 | 24.46 | 23.81 | 24.34 | 23.80 | 16,473 |
Feb 08, 2023 | 24.21 | 24.52 | 24.04 | 24.28 | 23.74 | 27,846 |
Feb 07, 2023 | 24.37 | 24.47 | 24.18 | 24.31 | 23.77 | 22,640 |
Feb 06, 2023 | 24.38 | 24.45 | 24.21 | 24.31 | 23.77 | 19,655 |
Feb 03, 2023 | 24.25 | 24.70 | 24.25 | 24.52 | 23.97 | 54,311 |
Feb 02, 2023 | 24.60 | 24.78 | 24.45 | 24.50 | 23.95 | 172,781 |
Feb 01, 2023 | 24.65 | 24.83 | 24.53 | 24.64 | 24.09 | 29,279 |
Jan 31, 2023 | 24.64 | 24.91 | 24.51 | 24.77 | 24.22 | 49,280 |
Jan 30, 2023 | 24.24 | 24.79 | 24.24 | 24.61 | 24.06 | 63,712 |
Jan 27, 2023 | 24.27 | 24.56 | 24.27 | 24.36 | 23.81 | 27,425 |
Jan 26, 2023 | 24.50 | 24.60 | 24.31 | 24.40 | 23.85 | 21,909 |
Jan 25, 2023 | 24.33 | 24.63 | 24.29 | 24.56 | 24.01 | 14,219 |
Jan 24, 2023 | 24.59 | 24.59 | 24.38 | 24.48 | 23.93 | 18,560 |
Jan 23, 2023 | 24.43 | 24.72 | 24.42 | 24.59 | 24.04 | 48,226 |
Jan 20, 2023 | 24.25 | 24.65 | 24.25 | 24.58 | 24.03 | 19,542 |
Jan 19, 2023 | 24.20 | 24.67 | 24.20 | 24.58 | 24.03 | 20,136 |
Jan 18, 2023 | 24.38 | 24.73 | 24.05 | 24.29 | 23.75 | 45,242 |
Jan 17, 2023 | 24.09 | 24.47 | 24.09 | 24.34 | 23.79 | 28,108 |
Jan 13, 2023 | 24.10 | 24.37 | 24.00 | 24.11 | 23.57 | 13,381 |
Jan 12, 2023 | 24.21 | 24.33 | 23.83 | 24.21 | 23.66 | 25,562 |
Jan 11, 2023 | 23.86 | 24.28 | 23.75 | 24.21 | 23.67 | 50,708 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |