Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 14.88 | 14.95 | 14.56 | 14.64 | 14.64 | 3,266,200 |
25 May 2023 | 14.59 | 14.76 | 14.49 | 14.58 | 14.58 | 3,845,500 |
24 May 2023 | 15.31 | 15.31 | 14.59 | 14.74 | 14.74 | 10,108,300 |
23 May 2023 | 15.14 | 15.27 | 15.02 | 15.04 | 15.04 | 4,575,300 |
22 May 2023 | 15.21 | 15.44 | 15.17 | 15.20 | 15.20 | 3,082,500 |
19 May 2023 | 15.26 | 15.51 | 15.07 | 15.29 | 15.29 | 3,709,900 |
18 May 2023 | 15.05 | 15.19 | 14.80 | 15.14 | 15.14 | 4,352,100 |
17 May 2023 | 15.54 | 15.64 | 15.38 | 15.47 | 15.47 | 3,056,600 |
16 May 2023 | 15.73 | 15.91 | 15.50 | 15.69 | 15.69 | 3,313,100 |
15 May 2023 | 15.69 | 15.94 | 15.61 | 15.82 | 15.82 | 3,188,600 |
12 May 2023 | 15.61 | 15.85 | 15.54 | 15.62 | 15.62 | 5,337,700 |
11 May 2023 | 16.01 | 16.15 | 15.70 | 15.71 | 15.71 | 7,224,400 |
10 May 2023 | 16.61 | 16.67 | 16.14 | 16.30 | 16.30 | 6,130,400 |
09 May 2023 | 16.57 | 16.91 | 16.55 | 16.65 | 16.65 | 3,527,700 |
08 May 2023 | 16.71 | 16.93 | 16.56 | 16.81 | 16.81 | 4,243,800 |
05 May 2023 | 16.16 | 16.59 | 15.86 | 16.44 | 16.44 | 8,968,000 |
04 May 2023 | 17.20 | 17.78 | 17.06 | 17.40 | 17.40 | 9,884,800 |
03 May 2023 | 16.29 | 16.78 | 16.20 | 16.77 | 16.77 | 7,828,500 |
02 May 2023 | 15.39 | 16.46 | 15.37 | 16.45 | 16.45 | 6,909,800 |
01 May 2023 | 15.75 | 15.78 | 15.36 | 15.42 | 15.42 | 1,980,500 |
28 Apr 2023 | 15.53 | 15.57 | 15.24 | 15.56 | 15.56 | 7,132,100 |
27 Apr 2023 | 15.21 | 15.52 | 14.95 | 15.49 | 15.49 | 7,195,500 |
26 Apr 2023 | 15.65 | 15.66 | 15.26 | 15.33 | 15.33 | 5,359,200 |
25 Apr 2023 | 15.35 | 15.41 | 15.23 | 15.37 | 15.37 | 5,988,000 |
24 Apr 2023 | 15.59 | 15.66 | 15.36 | 15.41 | 15.41 | 5,121,700 |
21 Apr 2023 | 15.45 | 15.62 | 15.29 | 15.46 | 15.46 | 4,121,700 |
20 Apr 2023 | 15.53 | 15.74 | 15.43 | 15.48 | 15.48 | 4,563,500 |
19 Apr 2023 | 15.00 | 15.30 | 14.92 | 15.13 | 15.13 | 4,931,500 |
18 Apr 2023 | 15.35 | 15.71 | 15.27 | 15.33 | 15.33 | 4,772,900 |
17 Apr 2023 | 15.16 | 15.29 | 14.95 | 15.07 | 15.07 | 5,960,300 |
14 Apr 2023 | 15.15 | 15.38 | 14.92 | 15.37 | 15.37 | 7,079,400 |
13 Apr 2023 | 15.44 | 15.88 | 15.34 | 15.74 | 15.74 | 8,397,700 |
12 Apr 2023 | 15.05 | 15.05 | 14.76 | 14.88 | 14.88 | 5,564,900 |
11 Apr 2023 | 14.87 | 15.00 | 14.72 | 14.72 | 14.72 | 7,163,000 |
10 Apr 2023 | 14.38 | 14.60 | 14.37 | 14.47 | 14.47 | 3,353,800 |
06 Apr 2023 | 14.39 | 14.74 | 14.37 | 14.70 | 14.70 | 4,361,600 |
05 Apr 2023 | 14.37 | 14.65 | 14.36 | 14.60 | 14.60 | 8,889,700 |
04 Apr 2023 | 13.47 | 14.11 | 13.40 | 13.98 | 13.98 | 6,196,300 |
03 Apr 2023 | 13.33 | 13.54 | 13.24 | 13.46 | 13.46 | 5,803,800 |
31 Mar 2023 | 13.44 | 13.48 | 13.08 | 13.32 | 13.32 | 7,605,200 |
30 Mar 2023 | 13.54 | 13.62 | 13.41 | 13.50 | 13.50 | 5,829,400 |
29 Mar 2023 | 13.09 | 13.24 | 13.05 | 13.10 | 13.10 | 5,449,900 |
28 Mar 2023 | 13.14 | 13.40 | 13.05 | 13.38 | 13.38 | 7,057,300 |
27 Mar 2023 | 12.69 | 12.95 | 12.65 | 12.90 | 12.90 | 5,812,300 |
24 Mar 2023 | 12.68 | 12.84 | 12.49 | 12.80 | 12.80 | 7,798,200 |
23 Mar 2023 | 12.27 | 12.54 | 12.03 | 12.41 | 12.41 | 8,742,600 |
22 Mar 2023 | 11.80 | 12.03 | 11.77 | 11.85 | 11.85 | 7,418,800 |
21 Mar 2023 | 11.59 | 11.75 | 11.22 | 11.54 | 11.54 | 4,431,700 |
20 Mar 2023 | 11.85 | 11.88 | 11.62 | 11.82 | 11.82 | 5,368,000 |
17 Mar 2023 | 10.99 | 11.69 | 10.93 | 11.55 | 11.55 | 16,045,000 |
16 Mar 2023 | 10.82 | 10.93 | 10.51 | 10.85 | 10.85 | 5,971,300 |
16 Mar 2023 | 0.243 Dividend | |||||
15 Mar 2023 | 11.07 | 11.32 | 10.77 | 10.95 | 10.71 | 7,579,200 |
14 Mar 2023 | 10.45 | 10.88 | 10.36 | 10.75 | 10.51 | 8,415,200 |
13 Mar 2023 | 10.38 | 10.71 | 10.33 | 10.54 | 10.31 | 13,242,000 |
10 Mar 2023 | 9.53 | 9.64 | 9.39 | 9.46 | 9.25 | 7,471,300 |
09 Mar 2023 | 9.15 | 9.24 | 9.07 | 9.14 | 8.94 | 5,190,600 |
08 Mar 2023 | 9.09 | 9.23 | 9.07 | 9.13 | 8.93 | 3,966,000 |
07 Mar 2023 | 9.26 | 9.26 | 9.00 | 9.05 | 8.85 | 5,162,000 |
06 Mar 2023 | 9.44 | 9.49 | 9.26 | 9.33 | 9.12 | 6,078,300 |
03 Mar 2023 | 9.49 | 9.67 | 9.45 | 9.66 | 9.45 | 5,093,900 |
02 Mar 2023 | 9.23 | 9.34 | 9.16 | 9.33 | 9.12 | 4,327,400 |
01 Mar 2023 | 9.29 | 9.40 | 9.14 | 9.24 | 9.03 | 5,267,000 |
28 Feb 2023 | 9.14 | 9.20 | 9.05 | 9.09 | 8.89 | 6,896,600 |
27 Feb 2023 | 9.16 | 9.21 | 9.02 | 9.12 | 8.92 | 5,058,000 |
24 Feb 2023 | 8.97 | 9.15 | 8.89 | 9.07 | 8.87 | 7,856,800 |
23 Feb 2023 | 9.30 | 9.52 | 9.28 | 9.44 | 9.23 | 7,913,700 |
22 Feb 2023 | 9.63 | 9.76 | 9.59 | 9.65 | 9.44 | 4,635,800 |
21 Feb 2023 | 10.05 | 10.17 | 9.99 | 10.04 | 9.82 | 4,003,600 |
17 Feb 2023 | 10.10 | 10.22 | 9.99 | 10.10 | 9.88 | 3,365,000 |
16 Feb 2023 | 10.04 | 10.28 | 9.97 | 10.20 | 9.97 | 4,180,800 |
15 Feb 2023 | 10.03 | 10.22 | 9.98 | 10.12 | 9.90 | 6,520,100 |
14 Feb 2023 | 10.38 | 10.56 | 10.31 | 10.53 | 10.30 | 3,933,200 |
13 Feb 2023 | 10.49 | 10.57 | 10.42 | 10.46 | 10.23 | 2,295,600 |
10 Feb 2023 | 10.60 | 10.62 | 10.41 | 10.50 | 10.27 | 3,578,400 |
09 Feb 2023 | 10.92 | 10.96 | 10.61 | 10.69 | 10.45 | 2,712,300 |
08 Feb 2023 | 11.02 | 11.11 | 10.74 | 10.82 | 10.58 | 3,491,800 |
07 Feb 2023 | 11.18 | 11.25 | 10.93 | 11.09 | 10.84 | 6,053,900 |
06 Feb 2023 | 10.81 | 10.91 | 10.72 | 10.91 | 10.67 | 4,460,700 |
03 Feb 2023 | 11.00 | 11.15 | 10.80 | 10.81 | 10.57 | 10,637,200 |
02 Feb 2023 | 11.53 | 11.59 | 11.17 | 11.31 | 11.06 | 6,101,700 |
01 Feb 2023 | 11.40 | 11.69 | 11.29 | 11.68 | 11.42 | 6,492,900 |
31 Jan 2023 | 11.42 | 11.48 | 11.29 | 11.44 | 11.19 | 4,916,100 |
30 Jan 2023 | 11.75 | 11.82 | 11.62 | 11.62 | 11.36 | 4,152,500 |
27 Jan 2023 | 11.95 | 12.04 | 11.77 | 11.80 | 11.54 | 5,622,000 |
26 Jan 2023 | 12.38 | 12.39 | 12.03 | 12.27 | 12.00 | 3,760,500 |
25 Jan 2023 | 12.03 | 12.43 | 12.01 | 12.39 | 12.12 | 3,568,200 |
24 Jan 2023 | 12.01 | 12.22 | 11.85 | 12.18 | 11.91 | 4,186,400 |
23 Jan 2023 | 12.11 | 12.30 | 12.01 | 12.22 | 11.95 | 3,743,200 |
20 Jan 2023 | 12.04 | 12.32 | 12.01 | 12.31 | 12.04 | 3,149,100 |
19 Jan 2023 | 12.11 | 12.30 | 12.03 | 12.23 | 11.96 | 3,432,800 |
18 Jan 2023 | 12.47 | 12.53 | 12.06 | 12.06 | 11.79 | 4,781,300 |
17 Jan 2023 | 12.31 | 12.41 | 12.08 | 12.15 | 11.88 | 6,730,000 |
13 Jan 2023 | 12.63 | 12.86 | 12.51 | 12.69 | 12.41 | 5,754,700 |
12 Jan 2023 | 12.52 | 12.57 | 11.98 | 12.32 | 12.05 | 4,372,600 |
11 Jan 2023 | 12.47 | 12.49 | 12.02 | 12.27 | 12.00 | 5,324,900 |
10 Jan 2023 | 12.04 | 12.09 | 11.87 | 12.02 | 11.75 | 3,000,800 |
09 Jan 2023 | 12.19 | 12.25 | 11.85 | 11.87 | 11.61 | 4,660,700 |
06 Jan 2023 | 11.83 | 12.07 | 11.68 | 11.95 | 11.68 | 8,142,800 |
05 Jan 2023 | 11.19 | 11.52 | 11.12 | 11.50 | 11.24 | 4,790,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |