Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 12.980 | 13.120 | 12.740 | 13.060 | 13.060 | 3,860,788 |
Jun 02, 2023 | 12.440 | 13.080 | 12.440 | 12.960 | 12.960 | 7,403,184 |
Jun 01, 2023 | 12.180 | 12.520 | 12.040 | 12.440 | 12.440 | 7,802,437 |
May 31, 2023 | 12.440 | 12.540 | 12.100 | 12.400 | 12.400 | 19,669,543 |
May 30, 2023 | 12.640 | 12.640 | 12.160 | 12.540 | 12.540 | 5,203,902 |
May 29, 2023 | 12.360 | 12.520 | 12.220 | 12.260 | 12.260 | 6,544,382 |
May 25, 2023 | 12.120 | 12.220 | 12.000 | 12.100 | 12.100 | 4,683,531 |
May 24, 2023 | 12.720 | 12.720 | 12.300 | 12.420 | 12.420 | 6,962,434 |
May 23, 2023 | 12.680 | 12.800 | 12.640 | 12.720 | 12.720 | 4,862,497 |
May 22, 2023 | 12.400 | 12.820 | 12.380 | 12.740 | 12.740 | 5,116,122 |
May 19, 2023 | 12.320 | 12.400 | 12.160 | 12.380 | 12.380 | 6,122,193 |
May 18, 2023 | 12.520 | 12.620 | 12.360 | 12.500 | 12.500 | 3,307,072 |
May 17, 2023 | 12.920 | 13.000 | 12.440 | 12.460 | 12.460 | 4,071,489 |
May 16, 2023 | 13.100 | 13.180 | 12.780 | 12.980 | 12.980 | 5,260,941 |
May 15, 2023 | 12.960 | 13.200 | 12.780 | 13.080 | 13.080 | 2,038,939 |
May 12, 2023 | 13.240 | 13.240 | 12.920 | 12.960 | 12.960 | 4,007,511 |
May 11, 2023 | 13.440 | 13.480 | 13.140 | 13.240 | 13.240 | 4,874,677 |
May 10, 2023 | 13.600 | 13.680 | 13.340 | 13.440 | 13.440 | 3,937,903 |
May 09, 2023 | 14.000 | 14.200 | 13.520 | 13.540 | 13.540 | 4,543,197 |
May 08, 2023 | 14.220 | 14.600 | 14.040 | 14.060 | 14.060 | 3,632,157 |
May 05, 2023 | 13.980 | 14.700 | 13.740 | 14.260 | 14.260 | 12,443,278 |
May 04, 2023 | 13.160 | 13.840 | 13.160 | 13.680 | 13.680 | 8,306,497 |
May 03, 2023 | 13.400 | 13.640 | 13.080 | 13.160 | 13.160 | 8,912,010 |
May 03, 2023 | 0.6 Dividend | |||||
May 02, 2023 | 14.340 | 14.540 | 14.020 | 14.140 | 13.540 | 6,794,081 |
Apr 28, 2023 | 14.340 | 14.540 | 14.180 | 14.320 | 13.712 | 4,090,167 |
Apr 27, 2023 | 14.220 | 14.500 | 14.120 | 14.340 | 13.732 | 2,610,780 |
Apr 26, 2023 | 14.080 | 14.360 | 14.080 | 14.220 | 13.617 | 6,359,317 |
Apr 25, 2023 | 14.180 | 14.280 | 14.060 | 14.080 | 13.483 | 4,755,203 |
Apr 24, 2023 | 14.480 | 14.520 | 14.160 | 14.180 | 13.578 | 4,036,014 |
Apr 21, 2023 | 14.520 | 14.640 | 14.260 | 14.320 | 13.712 | 2,359,865 |
Apr 20, 2023 | 14.300 | 14.500 | 14.260 | 14.420 | 13.808 | 2,938,145 |
Apr 19, 2023 | 14.580 | 14.580 | 14.000 | 14.260 | 13.655 | 7,444,564 |
Apr 18, 2023 | 14.640 | 14.700 | 14.540 | 14.600 | 13.980 | 4,778,284 |
Apr 17, 2023 | 15.060 | 15.060 | 14.540 | 14.840 | 14.210 | 5,594,041 |
Apr 14, 2023 | 15.080 | 15.220 | 14.900 | 15.060 | 14.421 | 2,320,453 |
Apr 13, 2023 | 14.800 | 15.100 | 14.800 | 15.060 | 14.421 | 2,970,473 |
Apr 12, 2023 | 14.940 | 15.180 | 14.840 | 15.080 | 14.440 | 2,877,244 |
Apr 11, 2023 | 14.960 | 15.020 | 14.640 | 14.880 | 14.249 | 4,736,623 |
Apr 06, 2023 | 14.600 | 14.840 | 14.580 | 14.780 | 14.153 | 2,817,394 |
Apr 04, 2023 | 14.940 | 14.940 | 14.600 | 14.660 | 14.038 | 2,928,242 |
Apr 03, 2023 | 14.760 | 15.000 | 14.560 | 14.660 | 14.038 | 2,485,537 |
Mar 31, 2023 | 14.820 | 14.960 | 14.540 | 14.680 | 14.057 | 4,163,437 |
Mar 30, 2023 | 14.540 | 14.800 | 14.540 | 14.700 | 14.076 | 1,647,263 |
Mar 29, 2023 | 14.800 | 14.900 | 14.580 | 14.700 | 14.076 | 2,093,697 |
Mar 28, 2023 | 14.740 | 14.820 | 14.500 | 14.780 | 14.153 | 3,059,110 |
Mar 27, 2023 | 15.340 | 15.340 | 14.700 | 14.740 | 14.115 | 2,735,509 |
Mar 24, 2023 | 14.840 | 15.300 | 14.780 | 15.200 | 14.555 | 2,814,703 |
Mar 23, 2023 | 14.920 | 14.980 | 14.620 | 14.980 | 14.344 | 3,335,000 |
Mar 22, 2023 | 14.660 | 15.100 | 14.620 | 14.920 | 14.287 | 1,997,075 |
Mar 21, 2023 | 15.180 | 15.180 | 14.640 | 14.660 | 14.038 | 1,771,906 |
Mar 20, 2023 | 15.220 | 15.220 | 14.780 | 14.860 | 14.229 | 2,168,426 |
Mar 17, 2023 | 14.580 | 15.280 | 14.580 | 15.120 | 14.478 | 5,198,556 |
Mar 16, 2023 | 14.600 | 15.060 | 14.600 | 14.780 | 14.153 | 4,354,165 |
Mar 15, 2023 | 14.720 | 15.160 | 14.680 | 14.960 | 14.325 | 3,853,612 |
Mar 14, 2023 | 14.600 | 15.100 | 14.520 | 14.700 | 14.076 | 7,810,420 |
Mar 13, 2023 | 14.540 | 14.820 | 14.340 | 14.680 | 14.057 | 5,404,286 |
Mar 10, 2023 | 15.700 | 15.720 | 14.700 | 14.740 | 14.115 | 4,649,123 |
Mar 09, 2023 | 15.700 | 15.800 | 15.420 | 15.620 | 14.957 | 3,502,812 |
Mar 08, 2023 | 15.960 | 15.960 | 15.380 | 15.620 | 14.957 | 3,477,214 |
Mar 07, 2023 | 15.700 | 15.980 | 15.640 | 15.880 | 15.206 | 3,027,940 |
Mar 06, 2023 | 15.500 | 15.780 | 15.420 | 15.700 | 15.034 | 3,032,990 |
Mar 03, 2023 | 15.340 | 15.600 | 15.320 | 15.460 | 14.804 | 1,906,160 |
Mar 02, 2023 | 15.440 | 15.540 | 15.220 | 15.340 | 14.689 | 3,768,120 |
Mar 01, 2023 | 15.140 | 15.660 | 15.140 | 15.560 | 14.900 | 4,720,284 |
Feb 28, 2023 | 15.480 | 15.540 | 15.140 | 15.140 | 14.498 | 6,981,952 |
Feb 27, 2023 | 15.640 | 15.680 | 15.080 | 15.300 | 14.651 | 4,336,993 |
Feb 24, 2023 | 15.620 | 15.720 | 15.460 | 15.540 | 14.881 | 3,212,893 |
Feb 23, 2023 | 15.620 | 15.620 | 15.280 | 15.540 | 14.881 | 3,409,035 |
Feb 22, 2023 | 16.100 | 16.100 | 15.520 | 15.620 | 14.957 | 3,820,375 |
Feb 21, 2023 | 16.020 | 16.160 | 15.820 | 16.100 | 15.417 | 2,887,989 |
Feb 20, 2023 | 15.880 | 16.280 | 15.880 | 16.040 | 15.359 | 2,733,432 |
Feb 17, 2023 | 15.940 | 16.160 | 15.820 | 15.900 | 15.225 | 3,081,556 |
Feb 16, 2023 | 15.620 | 16.260 | 15.600 | 16.020 | 15.340 | 6,817,863 |
Feb 15, 2023 | 15.700 | 15.900 | 15.560 | 15.780 | 15.110 | 5,773,820 |
Feb 14, 2023 | 15.640 | 15.860 | 15.480 | 15.800 | 15.130 | 1,708,061 |
Feb 13, 2023 | 15.900 | 15.900 | 15.400 | 15.640 | 14.976 | 3,007,218 |
Feb 10, 2023 | 15.820 | 16.200 | 15.820 | 15.980 | 15.302 | 2,406,280 |
Feb 09, 2023 | 15.680 | 15.980 | 15.680 | 15.920 | 15.244 | 7,898,211 |
Feb 08, 2023 | 15.820 | 15.920 | 15.720 | 15.780 | 15.110 | 3,390,841 |
Feb 07, 2023 | 15.760 | 15.940 | 15.580 | 15.800 | 15.130 | 4,237,255 |
Feb 06, 2023 | 15.940 | 16.000 | 15.400 | 15.600 | 14.938 | 4,945,689 |
Feb 03, 2023 | 15.620 | 16.140 | 15.620 | 16.020 | 15.340 | 9,607,703 |
Feb 02, 2023 | 15.340 | 15.780 | 15.340 | 15.600 | 14.938 | 4,485,714 |
Feb 01, 2023 | 15.040 | 15.180 | 14.760 | 15.180 | 14.536 | 6,166,597 |
Jan 31, 2023 | 15.340 | 15.760 | 14.580 | 14.760 | 14.134 | 8,056,900 |
Jan 30, 2023 | 15.700 | 15.960 | 15.500 | 15.580 | 14.919 | 4,148,595 |
Jan 27, 2023 | 15.320 | 15.680 | 15.300 | 15.540 | 14.881 | 4,546,002 |
Jan 26, 2023 | 15.140 | 15.460 | 15.000 | 15.320 | 14.670 | 4,383,584 |
Jan 20, 2023 | 15.200 | 15.200 | 14.860 | 15.000 | 14.364 | 4,253,438 |
Jan 19, 2023 | 14.660 | 15.020 | 14.660 | 14.980 | 14.344 | 2,666,390 |
Jan 18, 2023 | 14.800 | 14.960 | 14.660 | 14.840 | 14.210 | 2,001,099 |
Jan 17, 2023 | 14.840 | 14.900 | 14.660 | 14.820 | 14.191 | 4,256,888 |
Jan 16, 2023 | 14.740 | 15.080 | 14.640 | 14.740 | 14.115 | 3,539,400 |
Jan 13, 2023 | 14.680 | 14.860 | 14.640 | 14.820 | 14.191 | 3,004,416 |
Jan 12, 2023 | 14.520 | 14.680 | 14.440 | 14.640 | 14.019 | 4,468,427 |
Jan 11, 2023 | 14.880 | 15.040 | 14.560 | 14.580 | 13.961 | 4,371,478 |
Jan 10, 2023 | 14.920 | 15.100 | 14.900 | 15.060 | 14.421 | 8,202,862 |
Jan 09, 2023 | 15.700 | 15.760 | 14.880 | 14.920 | 14.287 | 8,049,406 |
Jan 06, 2023 | 15.300 | 15.560 | 15.300 | 15.420 | 14.766 | 4,602,705 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |