Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 18.41 | 18.45 | 18.41 | 18.45 | 18.45 | 1,995 |
Jun 02, 2023 | 18.52 | 18.54 | 18.42 | 18.51 | 18.51 | 1,200 |
Jun 01, 2023 | 18.13 | 18.47 | 18.13 | 18.42 | 18.42 | 12,000 |
May 31, 2023 | 18.07 | 18.12 | 18.01 | 18.06 | 18.06 | 13,700 |
May 30, 2023 | 18.25 | 18.25 | 18.00 | 18.04 | 18.04 | 4,600 |
May 29, 2023 | 18.33 | 18.34 | 18.33 | 18.34 | 18.34 | 1,300 |
May 26, 2023 | 18.48 | 18.48 | 18.31 | 18.31 | 18.31 | 1,600 |
May 25, 2023 | 18.40 | 18.40 | 18.25 | 18.25 | 18.25 | 3,000 |
May 24, 2023 | 18.99 | 18.99 | 18.56 | 18.56 | 18.56 | 4,200 |
May 23, 2023 | 19.11 | 19.11 | 18.97 | 18.97 | 18.97 | 8,800 |
May 19, 2023 | 19.42 | 19.42 | 19.33 | 19.37 | 19.37 | 9,400 |
May 18, 2023 | 19.10 | 19.28 | 19.10 | 19.27 | 19.27 | 2,800 |
May 17, 2023 | 19.71 | 19.71 | 19.48 | 19.56 | 19.56 | 3,200 |
May 16, 2023 | 19.95 | 19.95 | 19.69 | 19.69 | 19.69 | 7,000 |
May 15, 2023 | 19.88 | 20.09 | 19.88 | 20.09 | 20.09 | 3,200 |
May 12, 2023 | 19.73 | 19.88 | 19.73 | 19.88 | 19.88 | 6,300 |
May 11, 2023 | 20.02 | 20.02 | 19.71 | 19.75 | 19.75 | 13,100 |
May 10, 2023 | 20.62 | 20.68 | 20.21 | 20.36 | 20.36 | 4,900 |
May 09, 2023 | 20.54 | 20.60 | 20.48 | 20.59 | 20.59 | 1,700 |
May 08, 2023 | 20.60 | 20.62 | 20.49 | 20.54 | 20.54 | 3,300 |
May 05, 2023 | 20.16 | 20.60 | 20.16 | 20.58 | 20.58 | 5,000 |
May 04, 2023 | 20.65 | 20.78 | 20.52 | 20.52 | 20.52 | 4,300 |
May 03, 2023 | 20.51 | 20.74 | 20.51 | 20.57 | 20.57 | 7,600 |
May 02, 2023 | 20.17 | 20.62 | 20.15 | 20.60 | 20.60 | 10,600 |
May 01, 2023 | 20.44 | 20.44 | 20.23 | 20.25 | 20.25 | 7,300 |
Apr 28, 2023 | 20.36 | 20.36 | 20.18 | 20.18 | 20.18 | 6,100 |
Apr 27, 2023 | 20.14 | 20.29 | 20.05 | 20.29 | 20.29 | 7,800 |
Apr 26, 2023 | 20.31 | 20.31 | 20.11 | 20.14 | 20.14 | 4,100 |
Apr 25, 2023 | 20.20 | 20.24 | 20.04 | 20.17 | 20.17 | 3,600 |
Apr 24, 2023 | 20.12 | 20.27 | 20.12 | 20.25 | 20.25 | 5,200 |
Apr 21, 2023 | 20.36 | 20.36 | 20.05 | 20.22 | 20.22 | 5,100 |
Apr 20, 2023 | 20.48 | 20.62 | 20.39 | 20.40 | 20.40 | 4,700 |
Apr 19, 2023 | 20.44 | 20.60 | 20.36 | 20.48 | 20.48 | 3,800 |
Apr 18, 2023 | 20.80 | 20.88 | 20.70 | 20.75 | 20.75 | 2,700 |
Apr 17, 2023 | 20.60 | 20.69 | 20.59 | 20.69 | 20.69 | 4,800 |
Apr 14, 2023 | 20.75 | 20.75 | 20.56 | 20.69 | 20.69 | 2,800 |
Apr 13, 2023 | 20.75 | 20.94 | 20.72 | 20.94 | 20.94 | 6,300 |
Apr 12, 2023 | 20.65 | 20.65 | 20.54 | 20.54 | 20.54 | 1,600 |
Apr 11, 2023 | 20.28 | 20.55 | 20.28 | 20.45 | 20.45 | 5,000 |
Apr 10, 2023 | 20.12 | 20.23 | 20.11 | 20.20 | 20.20 | 3,500 |
Apr 06, 2023 | 20.16 | 20.20 | 20.00 | 20.15 | 20.15 | 5,700 |
Apr 05, 2023 | 20.42 | 20.42 | 20.04 | 20.23 | 20.23 | 10,000 |
Apr 04, 2023 | 19.96 | 20.37 | 19.96 | 20.32 | 20.32 | 5,700 |
Apr 03, 2023 | 19.61 | 20.06 | 19.61 | 19.99 | 19.99 | 11,800 |
Mar 31, 2023 | 19.57 | 19.63 | 19.50 | 19.57 | 19.57 | 2,800 |
Mar 30, 2023 | 19.48 | 19.53 | 19.44 | 19.53 | 19.53 | 8,100 |
Mar 29, 2023 | 19.37 | 19.55 | 19.37 | 19.42 | 19.42 | 5,700 |
Mar 28, 2023 | 19.30 | 19.41 | 19.25 | 19.40 | 19.40 | 10,800 |
Mar 27, 2023 | 18.99 | 19.25 | 18.99 | 19.25 | 19.25 | 3,000 |
Mar 24, 2023 | 19.12 | 19.30 | 19.12 | 19.24 | 19.24 | 4,800 |
Mar 23, 2023 | 19.21 | 19.31 | 19.13 | 19.16 | 19.16 | 1,900 |
Mar 22, 2023 | 18.89 | 19.27 | 18.89 | 19.06 | 19.06 | 2,500 |
Mar 22, 2023 | 0.028 Dividend | |||||
Mar 21, 2023 | 18.82 | 18.93 | 18.82 | 18.91 | 18.88 | 4,500 |
Mar 20, 2023 | 19.05 | 19.21 | 19.05 | 19.10 | 19.07 | 7,600 |
Mar 17, 2023 | 18.58 | 19.01 | 18.58 | 18.97 | 18.94 | 9,300 |
Mar 16, 2023 | 18.36 | 18.37 | 18.10 | 18.37 | 18.34 | 14,600 |
Mar 15, 2023 | 18.70 | 18.70 | 18.25 | 18.36 | 18.33 | 7,900 |
Mar 14, 2023 | 18.45 | 18.68 | 18.45 | 18.65 | 18.62 | 10,200 |
Mar 13, 2023 | 18.34 | 18.52 | 18.34 | 18.45 | 18.42 | 9,900 |
Mar 10, 2023 | 18.27 | 18.54 | 18.06 | 18.07 | 18.04 | 17,800 |
Mar 09, 2023 | 18.55 | 18.55 | 18.11 | 18.15 | 18.12 | 10,200 |
Mar 08, 2023 | 18.39 | 18.63 | 18.39 | 18.45 | 18.42 | 31,600 |
Mar 07, 2023 | 18.52 | 18.52 | 18.30 | 18.37 | 18.34 | 5,300 |
Mar 06, 2023 | 19.01 | 19.05 | 18.89 | 18.89 | 18.86 | 12,600 |
Mar 03, 2023 | 19.01 | 19.18 | 19.01 | 19.16 | 19.13 | 4,400 |
Mar 02, 2023 | 18.60 | 18.88 | 18.60 | 18.88 | 18.85 | 4,900 |
Mar 01, 2023 | 18.59 | 18.82 | 18.59 | 18.75 | 18.72 | 9,500 |
Feb 28, 2023 | 18.11 | 18.41 | 18.05 | 18.36 | 18.33 | 7,900 |
Feb 27, 2023 | 17.82 | 18.12 | 17.82 | 18.08 | 18.05 | 5,200 |
Feb 24, 2023 | 17.76 | 17.84 | 17.64 | 17.84 | 17.81 | 8,100 |
Feb 23, 2023 | 17.91 | 17.94 | 17.84 | 17.92 | 17.89 | 5,200 |
Feb 22, 2023 | 18.10 | 18.10 | 17.92 | 18.03 | 18.00 | 13,900 |
Feb 21, 2023 | 18.35 | 18.39 | 18.18 | 18.19 | 18.16 | 2,900 |
Feb 17, 2023 | 18.25 | 18.36 | 18.24 | 18.32 | 18.29 | 4,900 |
Feb 16, 2023 | 18.41 | 18.72 | 18.41 | 18.65 | 18.62 | 6,800 |
Feb 15, 2023 | 18.50 | 18.50 | 18.30 | 18.46 | 18.43 | 5,500 |
Feb 14, 2023 | 18.72 | 18.74 | 18.55 | 18.74 | 18.71 | 7,900 |
Feb 13, 2023 | 18.78 | 18.82 | 18.68 | 18.73 | 18.70 | 5,500 |
Feb 10, 2023 | 18.80 | 18.94 | 18.76 | 18.80 | 18.77 | 7,800 |
Feb 09, 2023 | 19.39 | 19.39 | 18.93 | 19.04 | 19.01 | 20,800 |
Feb 08, 2023 | 19.51 | 19.52 | 19.26 | 19.26 | 19.23 | 10,400 |
Feb 07, 2023 | 19.25 | 19.56 | 19.25 | 19.44 | 19.41 | 6,800 |
Feb 06, 2023 | 19.50 | 19.50 | 19.22 | 19.31 | 19.28 | 15,100 |
Feb 03, 2023 | 19.62 | 19.75 | 19.45 | 19.53 | 19.50 | 6,300 |
Feb 02, 2023 | 20.16 | 20.16 | 19.89 | 19.93 | 19.90 | 12,600 |
Feb 01, 2023 | 20.09 | 20.38 | 19.97 | 20.33 | 20.30 | 50,300 |
Jan 31, 2023 | 20.09 | 20.13 | 20.02 | 20.09 | 20.06 | 14,900 |
Jan 30, 2023 | 19.93 | 19.99 | 19.84 | 19.84 | 19.81 | 11,500 |
Jan 27, 2023 | 20.11 | 20.12 | 19.95 | 20.01 | 19.98 | 15,600 |
Jan 26, 2023 | 20.12 | 20.17 | 20.02 | 20.16 | 20.13 | 5,900 |
Jan 25, 2023 | 19.92 | 20.25 | 19.91 | 20.25 | 20.22 | 17,900 |
Jan 24, 2023 | 19.90 | 20.01 | 19.86 | 20.01 | 19.98 | 2,000 |
Jan 23, 2023 | 19.75 | 19.83 | 19.64 | 19.83 | 19.80 | 7,200 |
Jan 20, 2023 | 19.50 | 19.83 | 19.50 | 19.81 | 19.78 | 9,200 |
Jan 19, 2023 | 19.32 | 19.65 | 19.32 | 19.62 | 19.59 | 6,500 |
Jan 18, 2023 | 19.59 | 19.66 | 19.47 | 19.47 | 19.44 | 6,400 |
Jan 17, 2023 | 19.53 | 19.53 | 19.28 | 19.29 | 19.26 | 39,800 |
Jan 16, 2023 | 19.66 | 19.72 | 19.55 | 19.57 | 19.54 | 5,900 |
Jan 13, 2023 | 19.64 | 19.80 | 19.64 | 19.72 | 19.69 | 12,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |