Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 17.79 | 17.79 | 17.70 | 17.70 | 17.70 | 1,800 |
Jun 08, 2023 | 17.80 | 17.84 | 17.80 | 17.84 | 17.84 | 7,900 |
Jun 07, 2023 | 17.87 | 17.92 | 17.81 | 17.81 | 17.81 | 1,700 |
Jun 06, 2023 | 17.74 | 17.86 | 17.74 | 17.86 | 17.86 | 1,200 |
Jun 05, 2023 | 17.81 | 17.85 | 17.81 | 17.85 | 17.85 | 1,400 |
Jun 02, 2023 | 17.81 | 17.84 | 17.78 | 17.84 | 17.84 | 14,400 |
Jun 01, 2023 | 17.71 | 17.71 | 17.66 | 17.66 | 17.66 | 20,400 |
May 31, 2023 | 17.29 | 17.43 | 17.29 | 17.42 | 17.42 | 2,000 |
May 30, 2023 | 17.62 | 17.62 | 17.44 | 17.45 | 17.45 | 2,800 |
May 29, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 100 |
May 26, 2023 | 17.48 | 17.52 | 17.45 | 17.52 | 17.52 | 1,700 |
May 25, 2023 | 17.57 | 17.57 | 17.43 | 17.43 | 17.43 | 600 |
May 24, 2023 | 17.76 | 17.76 | 17.60 | 17.60 | 17.60 | 2,900 |
May 23, 2023 | 17.81 | 17.84 | 17.81 | 17.84 | 17.84 | 6,900 |
May 19, 2023 | 17.86 | 17.90 | 17.86 | 17.90 | 17.90 | 100 |
May 18, 2023 | 17.81 | 17.87 | 17.79 | 17.86 | 17.86 | 2,200 |
May 17, 2023 | 17.70 | 17.89 | 17.70 | 17.89 | 17.89 | 1,600 |
May 16, 2023 | 18.01 | 18.01 | 17.75 | 17.78 | 17.78 | 11,200 |
May 15, 2023 | 18.07 | 18.07 | 18.05 | 18.05 | 18.05 | 400 |
May 12, 2023 | 17.96 | 18.00 | 17.89 | 17.98 | 17.98 | 1,500 |
May 11, 2023 | 18.06 | 18.06 | 18.05 | 18.05 | 18.05 | 300 |
May 10, 2023 | 18.20 | 18.20 | 18.18 | 18.18 | 18.18 | 500 |
May 09, 2023 | 18.18 | 18.32 | 18.18 | 18.32 | 18.32 | 1,200 |
May 08, 2023 | 18.57 | 18.57 | 18.27 | 18.30 | 18.30 | 35,900 |
May 05, 2023 | 17.93 | 18.25 | 17.86 | 18.22 | 18.22 | 28,600 |
May 04, 2023 | 18.07 | 18.07 | 17.98 | 17.98 | 17.98 | 400 |
May 03, 2023 | 18.08 | 18.13 | 18.08 | 18.09 | 18.09 | 1,300 |
May 02, 2023 | 18.07 | 18.11 | 17.93 | 18.07 | 18.07 | 2,000 |
May 01, 2023 | 18.20 | 18.33 | 18.15 | 18.15 | 18.15 | 2,300 |
Apr 28, 2023 | 18.04 | 18.24 | 18.04 | 18.22 | 18.22 | 12,400 |
Apr 27, 2023 | 18.03 | 18.07 | 17.96 | 18.07 | 18.07 | 1,700 |
Apr 26, 2023 | 18.06 | 18.07 | 17.98 | 17.98 | 17.98 | 800 |
Apr 25, 2023 | 18.26 | 18.26 | 18.09 | 18.11 | 18.11 | 1,300 |
Apr 24, 2023 | 18.27 | 18.32 | 18.27 | 18.32 | 18.32 | 200 |
Apr 21, 2023 | 18.38 | 18.38 | 18.25 | 18.25 | 18.25 | 5,300 |
Apr 20, 2023 | 18.46 | 18.50 | 18.39 | 18.39 | 18.39 | 3,700 |
Apr 19, 2023 | 18.42 | 18.47 | 18.39 | 18.46 | 18.46 | 57,200 |
Apr 18, 2023 | 18.58 | 18.60 | 18.55 | 18.59 | 18.59 | 3,000 |
Apr 17, 2023 | 18.59 | 18.59 | 18.45 | 18.45 | 18.45 | 400 |
Apr 14, 2023 | 18.75 | 18.75 | 18.55 | 18.59 | 18.59 | 900 |
Apr 13, 2023 | 18.62 | 18.75 | 18.62 | 18.75 | 18.75 | 2,700 |
Apr 12, 2023 | 18.62 | 18.62 | 18.52 | 18.52 | 18.52 | 2,200 |
Apr 11, 2023 | 18.41 | 18.60 | 18.41 | 18.58 | 18.58 | 16,900 |
Apr 10, 2023 | 18.32 | 18.38 | 18.25 | 18.38 | 18.38 | 2,700 |
Apr 06, 2023 | 18.22 | 18.29 | 18.15 | 18.28 | 18.28 | 20,100 |
Apr 05, 2023 | 18.24 | 18.24 | 18.21 | 18.24 | 18.24 | 2,400 |
Apr 04, 2023 | 18.53 | 18.53 | 18.43 | 18.43 | 18.43 | 21,300 |
Apr 03, 2023 | 18.50 | 18.54 | 18.43 | 18.47 | 18.47 | 92,600 |
Mar 31, 2023 | 18.38 | 18.39 | 18.38 | 18.39 | 18.39 | 800 |
Mar 30, 2023 | 18.26 | 18.29 | 18.21 | 18.29 | 18.29 | 3,800 |
Mar 29, 2023 | 18.19 | 18.19 | 18.11 | 18.13 | 18.13 | 114,900 |
Mar 28, 2023 | 17.94 | 17.98 | 17.94 | 17.98 | 17.98 | 5,900 |
Mar 27, 2023 | 17.87 | 17.98 | 17.80 | 17.97 | 17.97 | 2,100 |
Mar 24, 2023 | 17.77 | 17.83 | 17.77 | 17.83 | 17.83 | 11,500 |
Mar 23, 2023 | 17.83 | 17.94 | 17.79 | 17.86 | 17.86 | 6,500 |
Mar 22, 2023 | 17.89 | 17.94 | 17.81 | 17.81 | 17.81 | 2,000 |
Mar 22, 2023 | 0.09 Dividend | |||||
Mar 21, 2023 | 17.99 | 17.99 | 17.91 | 17.96 | 17.87 | 44,800 |
Mar 20, 2023 | 17.93 | 17.93 | 17.87 | 17.87 | 17.78 | 10,100 |
Mar 17, 2023 | 17.85 | 18.00 | 17.85 | 17.88 | 17.79 | 1,600 |
Mar 16, 2023 | 17.74 | 17.85 | 17.74 | 17.85 | 17.76 | 1,000 |
Mar 15, 2023 | 18.04 | 18.04 | 17.55 | 17.79 | 17.70 | 21,300 |
Mar 14, 2023 | 18.25 | 18.27 | 18.15 | 18.27 | 18.18 | 51,100 |
Mar 13, 2023 | 18.04 | 18.23 | 18.04 | 18.13 | 18.04 | 1,900 |
Mar 10, 2023 | 18.35 | 18.35 | 18.12 | 18.13 | 18.04 | 4,300 |
Mar 09, 2023 | 18.63 | 18.63 | 18.33 | 18.34 | 18.25 | 4,400 |
Mar 08, 2023 | 18.57 | 18.61 | 18.57 | 18.61 | 18.52 | 2,700 |
Mar 07, 2023 | 18.86 | 18.86 | 18.53 | 18.56 | 18.47 | 24,900 |
Mar 06, 2023 | 19.07 | 19.07 | 18.84 | 18.85 | 18.76 | 2,900 |
Mar 03, 2023 | 18.83 | 19.06 | 18.83 | 19.04 | 18.94 | 32,700 |
Mar 02, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.70 | - |
Mar 01, 2023 | 18.62 | 18.80 | 18.62 | 18.79 | 18.70 | 8,000 |
Feb 28, 2023 | 18.49 | 18.58 | 18.37 | 18.56 | 18.47 | 1,000 |
Feb 27, 2023 | 18.44 | 18.47 | 18.43 | 18.47 | 18.38 | 1,400 |
Feb 24, 2023 | 18.15 | 18.24 | 18.06 | 18.20 | 18.11 | 4,600 |
Feb 23, 2023 | 18.27 | 18.33 | 18.16 | 18.28 | 18.19 | 23,700 |
Feb 22, 2023 | 18.20 | 18.21 | 18.13 | 18.21 | 18.12 | 1,800 |
Feb 21, 2023 | 18.59 | 18.59 | 18.25 | 18.28 | 18.19 | 13,200 |
Feb 17, 2023 | 18.60 | 18.64 | 18.50 | 18.64 | 18.55 | 269,300 |
Feb 16, 2023 | 18.66 | 18.77 | 18.63 | 18.70 | 18.61 | 5,100 |
Feb 15, 2023 | 18.66 | 18.74 | 18.60 | 18.73 | 18.64 | 4,400 |
Feb 14, 2023 | 18.67 | 18.82 | 18.61 | 18.82 | 18.73 | 4,000 |
Feb 13, 2023 | 18.64 | 18.73 | 18.60 | 18.73 | 18.64 | 9,300 |
Feb 10, 2023 | 18.79 | 18.79 | 18.55 | 18.63 | 18.54 | 3,600 |
Feb 09, 2023 | 19.12 | 19.13 | 18.77 | 18.82 | 18.73 | 7,700 |
Feb 08, 2023 | 19.16 | 19.16 | 18.97 | 19.02 | 18.92 | 144,500 |
Feb 07, 2023 | 18.89 | 19.11 | 18.89 | 19.11 | 19.01 | 53,000 |
Feb 06, 2023 | 19.09 | 19.09 | 18.86 | 18.92 | 18.83 | 95,700 |
Feb 03, 2023 | 19.13 | 19.27 | 19.10 | 19.16 | 19.06 | 451,900 |
Feb 02, 2023 | 19.51 | 19.51 | 19.19 | 19.31 | 19.21 | 148,100 |
Feb 01, 2023 | 19.24 | 19.44 | 19.14 | 19.44 | 19.34 | 6,300 |
Jan 31, 2023 | 19.04 | 19.22 | 19.04 | 19.17 | 19.07 | 7,400 |
Jan 30, 2023 | 19.10 | 19.18 | 19.05 | 19.05 | 18.95 | 13,900 |
Jan 27, 2023 | 19.15 | 19.26 | 19.09 | 19.17 | 19.07 | 6,800 |
Jan 26, 2023 | 19.09 | 19.17 | 19.03 | 19.17 | 19.07 | 2,700 |
Jan 25, 2023 | 18.96 | 19.15 | 18.91 | 19.15 | 19.05 | 44,100 |
Jan 24, 2023 | 18.99 | 19.10 | 18.94 | 19.09 | 18.99 | 5,200 |
Jan 23, 2023 | 18.97 | 19.08 | 18.97 | 19.07 | 18.97 | 98,800 |
Jan 20, 2023 | 18.80 | 18.99 | 18.69 | 18.99 | 18.89 | 1,100 |
Jan 19, 2023 | 18.72 | 18.83 | 18.66 | 18.83 | 18.74 | 73,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |