Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | - | - | - | - | - | - |
Jun 01, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
May 31, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
May 30, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
May 26, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
May 25, 2023 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
May 24, 2023 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
May 23, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
May 22, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
May 19, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
May 18, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
May 17, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
May 16, 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
May 15, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
May 12, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
May 11, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
May 10, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
May 09, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
May 08, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
May 05, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
May 04, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
May 03, 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
May 02, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
May 01, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
Apr 28, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Apr 27, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Apr 26, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Apr 25, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
Apr 24, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
Apr 21, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
Apr 20, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
Apr 19, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Apr 18, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Apr 17, 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Apr 14, 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
Apr 13, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
Apr 12, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Apr 11, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
Apr 10, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Apr 06, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
Apr 05, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
Apr 04, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Apr 03, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Mar 31, 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
Mar 30, 2023 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Mar 29, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
Mar 28, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
Mar 27, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Mar 24, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Mar 23, 2023 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Mar 22, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Mar 21, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
Mar 20, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
Mar 17, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
Mar 17, 2023 | 0.034 Dividend | |||||
Mar 16, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.90 | - |
Mar 15, 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.72 | - |
Mar 14, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.12 | - |
Mar 13, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.02 | - |
Mar 10, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 17.10 | - |
Mar 09, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 17.25 | - |
Mar 08, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.41 | - |
Mar 07, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.38 | - |
Mar 06, 2023 | 17.69 | 17.69 | 17.69 | 17.69 | 17.65 | - |
Mar 03, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 17.67 | - |
Mar 02, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.46 | - |
Mar 01, 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.41 | - |
Feb 28, 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.28 | - |
Feb 27, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.37 | - |
Feb 24, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.22 | - |
Feb 23, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.49 | - |
Feb 22, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 17.42 | - |
Feb 21, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.53 | - |
Feb 17, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 17.71 | - |
Feb 16, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.74 | - |
Feb 15, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.79 | - |
Feb 14, 2023 | 17.93 | 17.93 | 17.93 | 17.93 | 17.89 | - |
Feb 13, 2023 | 17.92 | 17.92 | 17.92 | 17.92 | 17.88 | - |
Feb 10, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.75 | - |
Feb 09, 2023 | 17.87 | 17.87 | 17.87 | 17.87 | 17.83 | - |
Feb 08, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 17.80 | - |
Feb 07, 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 17.87 | - |
Feb 06, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.75 | - |
Feb 03, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 17.97 | - |
Feb 02, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.17 | - |
Feb 01, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 18.19 | - |
Jan 31, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.02 | - |
Jan 30, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.95 | - |
Jan 27, 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.13 | - |
Jan 26, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 18.17 | - |
Jan 25, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.10 | - |
Jan 24, 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.03 | - |
Jan 23, 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.02 | - |
Jan 20, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 17.94 | - |
Jan 19, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 17.75 | - |
Jan 18, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.74 | - |
Jan 17, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.81 | - |
Jan 13, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.79 | - |
Jan 12, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.68 | - |
Jan 11, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |