Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 15.28 | 15.51 | 15.28 | 15.51 | 15.51 | - |
Jun 08, 2023 | 15.16 | 15.25 | 15.13 | 15.13 | 15.13 | - |
Jun 07, 2023 | 15.02 | 15.30 | 15.02 | 15.20 | 15.20 | - |
Jun 06, 2023 | 15.38 | 15.38 | 15.12 | 15.14 | 15.14 | - |
Jun 05, 2023 | 15.49 | 15.50 | 15.37 | 15.40 | 15.40 | - |
Jun 02, 2023 | 15.01 | 15.44 | 15.01 | 15.44 | 15.44 | - |
Jun 01, 2023 | - | - | - | - | - | - |
May 31, 2023 | 15.13 | 15.53 | 15.13 | 15.53 | 15.53 | - |
May 30, 2023 | 15.18 | 15.42 | 15.18 | 15.34 | 15.34 | - |
May 29, 2023 | 15.24 | 15.26 | 15.18 | 15.18 | 15.18 | - |
May 26, 2023 | 15.24 | 15.42 | 15.24 | 15.42 | 15.42 | - |
May 25, 2023 | 15.61 | 15.61 | 15.43 | 15.43 | 15.43 | - |
May 24, 2023 | 15.43 | 15.55 | 15.37 | 15.53 | 15.53 | - |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 15.58 | 15.63 | 15.48 | 15.48 | 15.48 | - |
May 19, 2023 | 15.41 | 15.67 | 15.41 | 15.52 | 15.52 | - |
May 18, 2023 | 15.59 | 15.62 | 15.51 | 15.51 | 15.51 | - |
May 17, 2023 | 15.41 | 15.41 | 15.34 | 15.38 | 15.38 | - |
May 16, 2023 | 15.64 | 15.74 | 15.58 | 15.64 | 15.64 | - |
May 15, 2023 | 15.56 | 15.65 | 15.56 | 15.65 | 15.65 | - |
May 12, 2023 | 15.38 | 15.57 | 15.38 | 15.50 | 15.50 | - |
May 11, 2023 | 15.61 | 15.69 | 15.49 | 15.49 | 15.49 | - |
May 10, 2023 | 15.51 | 15.71 | 15.51 | 15.65 | 15.65 | - |
May 09, 2023 | 15.78 | 15.78 | 15.57 | 15.59 | 15.59 | - |
May 08, 2023 | 15.58 | 15.78 | 15.58 | 15.78 | 15.78 | - |
May 05, 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
May 04, 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
May 03, 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
May 02, 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Apr 28, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Apr 27, 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
Apr 26, 2023 | 15.39 | 15.45 | 15.29 | 15.29 | 15.29 | - |
Apr 25, 2023 | 15.52 | 15.52 | 15.41 | 15.41 | 15.41 | - |
Apr 24, 2023 | 15.25 | 15.53 | 15.16 | 15.53 | 15.53 | - |
Apr 21, 2023 | 15.31 | 15.32 | 15.17 | 15.17 | 15.17 | - |
Apr 20, 2023 | 15.21 | 15.41 | 15.21 | 15.31 | 15.31 | - |
Apr 19, 2023 | 15.37 | 15.45 | 15.29 | 15.29 | 15.29 | - |
Apr 18, 2023 | 15.52 | 15.57 | 15.50 | 15.51 | 15.51 | - |
Apr 17, 2023 | 15.74 | 15.75 | 15.50 | 15.50 | 15.50 | - |
Apr 14, 2023 | 15.81 | 15.93 | 15.73 | 15.73 | 15.73 | - |
Apr 13, 2023 | 15.37 | 16.02 | 15.37 | 15.70 | 15.70 | 100 |
Apr 12, 2023 | 15.28 | 15.47 | 15.25 | 15.47 | 15.47 | - |
Apr 11, 2023 | - | - | - | - | - | - |
Apr 06, 2023 | 15.01 | 15.06 | 14.90 | 14.90 | 14.90 | - |
Apr 05, 2023 | 14.99 | 15.12 | 14.99 | 15.03 | 15.03 | - |
Apr 04, 2023 | 15.02 | 15.27 | 15.02 | 15.25 | 15.25 | - |
Apr 03, 2023 | 15.01 | 15.18 | 15.01 | 15.18 | 15.18 | - |
Mar 31, 2023 | 14.74 | 15.01 | 14.74 | 14.98 | 14.98 | - |
Mar 30, 2023 | 14.75 | 14.91 | 14.75 | 14.81 | 14.81 | - |
Mar 29, 2023 | 14.72 | 14.84 | 14.70 | 14.84 | 14.84 | - |
Mar 28, 2023 | 14.80 | 14.92 | 14.55 | 14.63 | 14.63 | - |
Mar 27, 2023 | 14.69 | 14.90 | 14.69 | 14.80 | 14.80 | - |
Mar 24, 2023 | 14.95 | 15.07 | 14.63 | 14.74 | 14.74 | - |
Mar 24, 2023 | 8.25 Dividend | |||||
Mar 23, 2023 | 15.69 | 15.80 | 15.63 | 15.80 | 7.55 | - |
Mar 22, 2023 | 15.63 | 15.75 | 15.59 | 15.69 | 7.50 | - |
Mar 21, 2023 | 15.51 | 15.96 | 15.50 | 15.93 | 7.61 | - |
Mar 20, 2023 | 15.11 | 15.44 | 14.96 | 15.43 | 7.37 | - |
Mar 17, 2023 | 15.40 | 15.67 | 15.19 | 15.26 | 7.29 | - |
Mar 16, 2023 | 15.32 | 15.41 | 15.08 | 15.22 | 7.27 | - |
Mar 15, 2023 | 15.89 | 15.98 | 15.37 | 15.37 | 7.34 | - |
Mar 14, 2023 | 15.74 | 16.05 | 15.74 | 16.05 | 7.67 | - |
Mar 13, 2023 | 16.18 | 16.18 | 15.78 | 15.84 | 7.57 | - |
Mar 10, 2023 | 16.09 | 16.31 | 16.09 | 16.26 | 7.77 | - |
Mar 09, 2023 | 16.29 | 16.42 | 16.29 | 16.38 | 7.83 | - |
Mar 08, 2023 | 16.20 | 16.40 | 16.20 | 16.35 | 7.81 | - |
Mar 07, 2023 | 16.38 | 16.51 | 16.38 | 16.45 | 7.86 | - |
Mar 06, 2023 | 16.63 | 16.64 | 16.37 | 16.37 | 7.82 | - |
Mar 03, 2023 | 16.73 | 16.75 | 16.59 | 16.60 | 7.93 | - |
Mar 02, 2023 | 16.58 | 16.76 | 16.58 | 16.75 | 8.00 | - |
Mar 01, 2023 | 16.79 | 16.95 | 16.74 | 16.74 | 8.00 | - |
Feb 28, 2023 | 16.53 | 16.74 | 16.53 | 16.74 | 8.00 | - |
Feb 27, 2023 | 16.62 | 16.77 | 16.53 | 16.53 | 7.90 | - |
Feb 24, 2023 | 16.54 | 16.71 | 16.54 | 16.63 | 7.95 | - |
Feb 23, 2023 | 16.46 | 16.66 | 16.46 | 16.66 | 7.96 | - |
Feb 22, 2023 | 16.57 | 16.59 | 16.47 | 16.53 | 7.90 | - |
Feb 21, 2023 | 16.57 | 16.70 | 16.54 | 16.61 | 7.94 | - |
Feb 20, 2023 | 16.51 | 16.63 | 16.42 | 16.58 | 7.92 | - |
Feb 17, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 7.97 | - |
Feb 16, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 8.10 | - |
Feb 15, 2023 | 16.76 | 17.03 | 16.76 | 16.99 | 8.12 | - |
Feb 14, 2023 | 17.04 | 17.10 | 16.83 | 16.84 | 8.05 | - |
Feb 13, 2023 | 16.93 | 17.11 | 16.93 | 17.03 | 8.14 | - |
Feb 10, 2023 | 16.76 | 16.97 | 16.76 | 16.97 | 8.11 | - |
Feb 09, 2023 | 16.89 | 17.06 | 16.81 | 16.81 | 8.03 | - |
Feb 08, 2023 | 16.78 | 17.05 | 16.78 | 16.99 | 8.12 | - |
Feb 07, 2023 | 16.80 | 16.80 | 16.49 | 16.61 | 7.94 | - |
Feb 06, 2023 | 16.50 | 16.78 | 16.50 | 16.70 | 7.98 | - |
Feb 03, 2023 | 16.62 | 16.81 | 16.59 | 16.62 | 7.94 | - |
Feb 02, 2023 | 16.43 | 16.68 | 16.43 | 16.68 | 7.97 | - |
Feb 01, 2023 | 16.43 | 16.59 | 16.43 | 16.54 | 7.90 | - |
Jan 31, 2023 | 16.55 | 16.72 | 16.42 | 16.43 | 7.85 | - |
Jan 30, 2023 | 16.41 | 16.87 | 16.41 | 16.63 | 7.95 | - |
Jan 27, 2023 | 16.60 | 16.70 | 16.57 | 16.64 | 7.95 | - |
Jan 26, 2023 | 16.69 | 16.71 | 16.56 | 16.58 | 7.92 | - |
Jan 25, 2023 | 17.40 | 17.40 | 16.58 | 16.58 | 7.92 | - |
Jan 24, 2023 | 17.57 | 17.73 | 17.57 | 17.67 | 8.44 | - |
Jan 23, 2023 | 17.56 | 17.63 | 17.50 | 17.50 | 8.36 | - |
Jan 20, 2023 | 17.31 | 17.54 | 17.31 | 17.47 | 8.35 | - |
Jan 19, 2023 | 17.35 | 17.53 | 17.30 | 17.47 | 8.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |