Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 16.32 | 16.39 | 15.95 | 16.00 | 16.00 | 1,065,000 |
25 May 2023 | 16.14 | 16.62 | 16.11 | 16.34 | 16.34 | 1,670,900 |
24 May 2023 | 15.90 | 16.23 | 15.88 | 16.08 | 16.08 | 2,037,400 |
23 May 2023 | 15.66 | 15.75 | 15.21 | 15.74 | 15.74 | 1,582,500 |
22 May 2023 | 15.88 | 15.99 | 15.46 | 15.60 | 15.60 | 1,198,900 |
19 May 2023 | 15.56 | 16.13 | 15.54 | 15.98 | 15.98 | 2,434,800 |
18 May 2023 | 16.08 | 16.18 | 15.72 | 15.78 | 15.78 | 2,166,500 |
17 May 2023 | 16.48 | 16.73 | 15.89 | 15.95 | 15.95 | 1,720,500 |
16 May 2023 | 16.46 | 16.71 | 16.42 | 16.69 | 16.69 | 2,457,900 |
15 May 2023 | 16.53 | 16.60 | 16.06 | 16.22 | 16.22 | 1,264,800 |
12 May 2023 | 16.44 | 16.82 | 16.34 | 16.62 | 16.62 | 1,249,200 |
11 May 2023 | 16.53 | 16.73 | 16.41 | 16.54 | 16.54 | 1,366,500 |
10 May 2023 | 15.99 | 16.59 | 15.98 | 16.27 | 16.27 | 1,343,100 |
09 May 2023 | 16.56 | 16.70 | 16.31 | 16.43 | 16.43 | 2,308,500 |
08 May 2023 | 16.11 | 16.51 | 16.07 | 16.34 | 16.34 | 1,005,000 |
05 May 2023 | 16.50 | 16.52 | 16.14 | 16.26 | 16.26 | 1,750,000 |
04 May 2023 | 16.87 | 17.36 | 16.84 | 17.05 | 17.05 | 2,838,000 |
03 May 2023 | 16.72 | 16.72 | 16.03 | 16.65 | 16.65 | 2,532,400 |
02 May 2023 | 16.30 | 17.11 | 16.30 | 16.79 | 16.79 | 2,022,100 |
01 May 2023 | 16.19 | 16.23 | 15.77 | 16.12 | 16.12 | 1,497,300 |
28 Apr 2023 | 16.50 | 16.53 | 16.03 | 16.14 | 16.14 | 1,802,100 |
27 Apr 2023 | 16.76 | 16.96 | 16.39 | 16.42 | 16.42 | 1,294,800 |
26 Apr 2023 | 16.68 | 16.93 | 16.48 | 16.85 | 16.85 | 3,686,100 |
25 Apr 2023 | 16.07 | 16.54 | 16.03 | 16.53 | 16.53 | 1,781,500 |
24 Apr 2023 | 15.75 | 15.92 | 15.59 | 15.77 | 15.77 | 1,663,700 |
21 Apr 2023 | 15.68 | 16.03 | 15.66 | 15.73 | 15.73 | 1,767,100 |
20 Apr 2023 | 15.80 | 15.89 | 15.57 | 15.76 | 15.76 | 1,349,600 |
19 Apr 2023 | 15.80 | 15.87 | 15.50 | 15.57 | 15.57 | 1,164,100 |
18 Apr 2023 | 15.36 | 15.81 | 15.34 | 15.64 | 15.64 | 757,300 |
17 Apr 2023 | 15.80 | 15.84 | 15.48 | 15.49 | 15.49 | 1,638,200 |
14 Apr 2023 | 15.57 | 16.09 | 15.42 | 15.87 | 15.87 | 1,445,600 |
13 Apr 2023 | 15.87 | 15.99 | 15.50 | 15.59 | 15.59 | 1,333,200 |
12 Apr 2023 | 15.48 | 16.04 | 15.44 | 16.00 | 16.00 | 2,141,100 |
11 Apr 2023 | 15.89 | 15.95 | 15.62 | 15.78 | 15.78 | 1,337,600 |
10 Apr 2023 | 16.51 | 16.52 | 15.99 | 16.01 | 16.01 | 1,195,200 |
06 Apr 2023 | 16.40 | 16.59 | 16.26 | 16.35 | 16.35 | 1,078,500 |
05 Apr 2023 | 16.26 | 16.59 | 16.18 | 16.38 | 16.38 | 1,788,700 |
04 Apr 2023 | 15.44 | 16.24 | 15.41 | 16.08 | 16.08 | 2,497,800 |
03 Apr 2023 | 15.42 | 15.85 | 15.29 | 15.52 | 15.52 | 1,313,700 |
31 Mar 2023 | 15.90 | 15.90 | 15.48 | 15.50 | 15.50 | 1,240,800 |
30 Mar 2023 | 15.80 | 16.24 | 15.72 | 16.10 | 16.10 | 999,400 |
29 Mar 2023 | 16.06 | 16.33 | 16.04 | 16.06 | 16.06 | 1,559,100 |
28 Mar 2023 | 16.49 | 16.56 | 16.22 | 16.41 | 16.41 | 1,081,200 |
27 Mar 2023 | 16.33 | 16.63 | 16.18 | 16.35 | 16.35 | 1,508,600 |
24 Mar 2023 | 17.35 | 17.59 | 16.68 | 16.74 | 16.74 | 1,964,500 |
23 Mar 2023 | 16.64 | 17.32 | 16.22 | 17.05 | 17.05 | 2,450,100 |
22 Mar 2023 | 15.97 | 16.89 | 15.84 | 16.87 | 16.87 | 2,317,600 |
22 Mar 2023 | 0.071 Dividend | |||||
21 Mar 2023 | 16.05 | 16.16 | 15.75 | 15.99 | 15.92 | 1,733,200 |
20 Mar 2023 | 16.73 | 16.82 | 16.26 | 16.64 | 16.57 | 2,082,700 |
17 Mar 2023 | 16.54 | 17.13 | 16.43 | 17.06 | 16.98 | 2,657,500 |
16 Mar 2023 | 17.05 | 17.24 | 15.93 | 16.19 | 16.12 | 4,546,600 |
15 Mar 2023 | 16.94 | 17.22 | 16.59 | 16.62 | 16.55 | 6,254,700 |
14 Mar 2023 | 15.69 | 16.46 | 15.58 | 16.10 | 16.03 | 4,056,900 |
13 Mar 2023 | 16.84 | 17.12 | 16.14 | 16.71 | 16.64 | 9,400,300 |
10 Mar 2023 | 15.48 | 16.49 | 15.48 | 16.18 | 16.11 | 5,140,000 |
09 Mar 2023 | 14.47 | 15.30 | 14.38 | 15.28 | 15.21 | 2,333,100 |
08 Mar 2023 | 14.44 | 14.70 | 14.32 | 14.47 | 14.41 | 2,191,500 |
07 Mar 2023 | 14.16 | 14.53 | 14.11 | 14.48 | 14.42 | 2,264,200 |
06 Mar 2023 | 13.75 | 14.26 | 13.73 | 14.16 | 14.10 | 1,191,300 |
03 Mar 2023 | 14.01 | 14.19 | 13.68 | 13.76 | 13.70 | 1,513,700 |
02 Mar 2023 | 14.45 | 14.54 | 14.07 | 14.12 | 14.06 | 1,837,000 |
01 Mar 2023 | 14.24 | 14.37 | 14.04 | 14.18 | 14.12 | 1,004,900 |
28 Feb 2023 | 14.23 | 14.24 | 13.96 | 14.24 | 14.18 | 1,084,100 |
27 Feb 2023 | 14.08 | 14.31 | 13.92 | 14.22 | 14.16 | 1,958,200 |
24 Feb 2023 | 14.46 | 14.57 | 14.28 | 14.33 | 14.27 | 2,564,800 |
23 Feb 2023 | 14.04 | 14.44 | 13.90 | 14.05 | 13.99 | 2,208,100 |
22 Feb 2023 | 14.27 | 14.41 | 14.06 | 14.23 | 14.17 | 3,648,300 |
21 Feb 2023 | 13.85 | 14.34 | 13.78 | 14.31 | 14.25 | 1,947,100 |
17 Feb 2023 | 13.71 | 13.81 | 13.49 | 13.52 | 13.46 | 1,418,500 |
16 Feb 2023 | 13.70 | 13.76 | 13.28 | 13.59 | 13.53 | 2,570,300 |
15 Feb 2023 | 13.81 | 13.87 | 13.31 | 13.31 | 13.25 | 1,940,700 |
14 Feb 2023 | 13.75 | 13.92 | 13.39 | 13.59 | 13.53 | 1,631,800 |
13 Feb 2023 | 13.88 | 14.04 | 13.54 | 13.58 | 13.52 | 2,190,500 |
10 Feb 2023 | 14.05 | 14.15 | 13.86 | 13.91 | 13.85 | 2,570,300 |
09 Feb 2023 | 13.33 | 14.02 | 13.23 | 13.94 | 13.88 | 1,629,800 |
08 Feb 2023 | 13.34 | 13.62 | 13.20 | 13.55 | 13.49 | 1,957,900 |
07 Feb 2023 | 13.46 | 13.70 | 13.10 | 13.17 | 13.11 | 2,123,300 |
06 Feb 2023 | 13.17 | 13.46 | 13.07 | 13.36 | 13.30 | 2,042,700 |
03 Feb 2023 | 13.09 | 13.14 | 12.70 | 12.99 | 12.93 | 3,132,300 |
02 Feb 2023 | 13.11 | 13.17 | 12.68 | 12.80 | 12.74 | 2,499,500 |
01 Feb 2023 | 13.80 | 13.93 | 13.09 | 13.33 | 13.27 | 2,818,000 |
31 Jan 2023 | 14.37 | 14.37 | 13.74 | 13.75 | 13.69 | 2,295,900 |
30 Jan 2023 | 14.32 | 14.46 | 14.06 | 14.43 | 14.37 | 842,600 |
27 Jan 2023 | 14.29 | 14.32 | 13.95 | 14.05 | 13.99 | 990,000 |
26 Jan 2023 | 14.14 | 14.54 | 13.99 | 14.21 | 14.15 | 1,463,800 |
25 Jan 2023 | 14.67 | 14.91 | 14.36 | 14.36 | 14.30 | 1,161,400 |
24 Jan 2023 | 14.48 | 14.60 | 14.30 | 14.43 | 14.37 | 857,800 |
23 Jan 2023 | 14.67 | 14.81 | 14.25 | 14.37 | 14.31 | 1,865,000 |
20 Jan 2023 | 15.11 | 15.36 | 14.72 | 14.72 | 14.65 | 1,471,700 |
19 Jan 2023 | 15.11 | 15.43 | 15.05 | 15.22 | 15.15 | 1,659,800 |
18 Jan 2023 | 14.36 | 14.95 | 14.13 | 14.94 | 14.87 | 1,844,000 |
17 Jan 2023 | 14.43 | 14.55 | 14.30 | 14.46 | 14.40 | 846,500 |
13 Jan 2023 | 14.79 | 14.84 | 14.37 | 14.41 | 14.35 | 1,226,600 |
12 Jan 2023 | 14.98 | 15.24 | 14.58 | 14.59 | 14.53 | 1,550,700 |
11 Jan 2023 | 15.35 | 15.45 | 15.09 | 15.10 | 15.03 | 1,062,000 |
10 Jan 2023 | 15.98 | 16.04 | 15.46 | 15.48 | 15.41 | 1,070,300 |
09 Jan 2023 | 15.72 | 15.98 | 15.54 | 15.94 | 15.87 | 877,400 |
06 Jan 2023 | 16.44 | 16.70 | 15.90 | 15.99 | 15.92 | 1,445,400 |
05 Jan 2023 | 16.57 | 16.97 | 16.53 | 16.74 | 16.67 | 1,265,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |