Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 14.50 | 14.98 | 14.44 | 14.67 | 14.67 | 26,089,512 |
31 May 2023 | 13.86 | 14.64 | 13.79 | 14.42 | 14.42 | 34,083,600 |
30 May 2023 | 15.57 | 15.73 | 15.50 | 15.52 | 15.52 | 20,688,600 |
26 May 2023 | 14.90 | 15.45 | 14.73 | 15.34 | 15.34 | 22,099,300 |
25 May 2023 | 14.26 | 14.73 | 14.25 | 14.67 | 14.67 | 11,132,900 |
24 May 2023 | 14.32 | 14.32 | 14.02 | 14.16 | 14.16 | 10,807,800 |
23 May 2023 | 14.45 | 14.71 | 14.38 | 14.38 | 14.38 | 15,995,100 |
22 May 2023 | 14.37 | 14.51 | 14.29 | 14.45 | 14.45 | 11,604,400 |
19 May 2023 | 14.50 | 14.50 | 14.31 | 14.33 | 14.33 | 17,190,400 |
18 May 2023 | 14.26 | 14.46 | 14.19 | 14.41 | 14.41 | 17,834,500 |
17 May 2023 | 14.15 | 14.43 | 14.09 | 14.31 | 14.31 | 10,489,400 |
16 May 2023 | 14.25 | 14.31 | 13.96 | 14.04 | 14.04 | 15,408,600 |
15 May 2023 | 13.89 | 14.31 | 13.81 | 14.29 | 14.29 | 11,484,500 |
12 May 2023 | 13.85 | 13.91 | 13.71 | 13.83 | 13.83 | 14,413,300 |
11 May 2023 | 14.03 | 14.03 | 13.70 | 13.78 | 13.78 | 16,141,900 |
10 May 2023 | 14.21 | 14.33 | 13.92 | 14.09 | 14.09 | 8,438,100 |
09 May 2023 | 14.07 | 14.18 | 14.01 | 14.16 | 14.16 | 6,304,000 |
08 May 2023 | 14.14 | 14.20 | 14.06 | 14.19 | 14.19 | 7,283,200 |
05 May 2023 | 13.97 | 14.17 | 13.93 | 14.11 | 14.11 | 7,425,200 |
04 May 2023 | 13.88 | 13.90 | 13.65 | 13.80 | 13.80 | 8,244,500 |
03 May 2023 | 14.31 | 14.38 | 13.95 | 13.95 | 13.95 | 12,608,400 |
02 May 2023 | 14.48 | 14.57 | 14.10 | 14.25 | 14.25 | 9,620,400 |
01 May 2023 | 14.39 | 14.59 | 14.38 | 14.44 | 14.44 | 8,476,300 |
28 Apr 2023 | 14.21 | 14.35 | 14.20 | 14.32 | 14.32 | 8,821,600 |
27 Apr 2023 | 14.10 | 14.26 | 13.96 | 14.26 | 14.26 | 9,429,200 |
26 Apr 2023 | 14.09 | 14.24 | 14.01 | 14.09 | 14.09 | 9,596,300 |
25 Apr 2023 | 14.22 | 14.25 | 14.09 | 14.14 | 14.14 | 9,567,100 |
24 Apr 2023 | 14.41 | 14.44 | 14.25 | 14.34 | 14.34 | 8,262,400 |
21 Apr 2023 | 14.55 | 14.55 | 14.18 | 14.46 | 14.46 | 11,103,800 |
20 Apr 2023 | 14.70 | 14.80 | 14.41 | 14.54 | 14.54 | 14,176,000 |
19 Apr 2023 | 15.41 | 15.59 | 14.85 | 14.96 | 14.96 | 14,659,200 |
18 Apr 2023 | 15.93 | 16.02 | 15.70 | 15.78 | 15.78 | 8,220,300 |
17 Apr 2023 | 15.92 | 16.03 | 15.76 | 15.85 | 15.85 | 10,754,100 |
14 Apr 2023 | 16.03 | 16.23 | 15.79 | 15.91 | 15.91 | 8,442,900 |
13 Apr 2023 | 15.92 | 16.09 | 15.80 | 16.03 | 16.03 | 9,611,000 |
12 Apr 2023 | 16.16 | 16.16 | 15.86 | 15.98 | 15.98 | 7,728,000 |
11 Apr 2023 | 16.07 | 16.16 | 16.05 | 16.05 | 16.05 | 7,128,100 |
10 Apr 2023 | 15.76 | 16.06 | 15.75 | 16.06 | 16.06 | 7,662,700 |
06 Apr 2023 | 15.90 | 15.95 | 15.80 | 15.86 | 15.86 | 6,339,000 |
05 Apr 2023 | 16.01 | 16.10 | 15.75 | 15.91 | 15.91 | 10,982,900 |
04 Apr 2023 | 16.35 | 16.40 | 15.96 | 16.11 | 16.11 | 13,000,300 |
03 Apr 2023 | 15.90 | 16.39 | 15.87 | 16.33 | 16.33 | 15,773,200 |
31 Mar 2023 | 15.80 | 15.96 | 15.77 | 15.93 | 15.93 | 15,543,500 |
30 Mar 2023 | 15.64 | 15.74 | 15.55 | 15.72 | 15.72 | 12,212,500 |
29 Mar 2023 | 15.13 | 15.62 | 15.13 | 15.52 | 15.52 | 16,381,400 |
28 Mar 2023 | 14.97 | 14.99 | 14.83 | 14.95 | 14.95 | 13,520,500 |
27 Mar 2023 | 14.40 | 15.06 | 14.38 | 15.01 | 15.01 | 17,066,400 |
24 Mar 2023 | 14.18 | 14.23 | 14.05 | 14.23 | 14.23 | 12,699,700 |
23 Mar 2023 | 14.49 | 14.57 | 14.18 | 14.27 | 14.27 | 11,543,300 |
22 Mar 2023 | 14.79 | 14.85 | 14.41 | 14.43 | 14.43 | 12,263,100 |
21 Mar 2023 | 14.64 | 14.77 | 14.61 | 14.75 | 14.75 | 10,513,800 |
20 Mar 2023 | 14.20 | 14.48 | 14.18 | 14.44 | 14.44 | 13,576,800 |
17 Mar 2023 | 14.23 | 14.32 | 14.08 | 14.10 | 14.10 | 22,302,400 |
16 Mar 2023 | 13.70 | 14.32 | 13.66 | 14.31 | 14.31 | 15,241,000 |
16 Mar 2023 | 0.12 Dividend | |||||
15 Mar 2023 | 13.86 | 14.03 | 13.75 | 13.91 | 13.79 | 16,778,500 |
14 Mar 2023 | 14.19 | 14.30 | 13.98 | 14.14 | 14.02 | 16,631,000 |
13 Mar 2023 | 14.12 | 14.23 | 13.91 | 14.01 | 13.89 | 15,212,400 |
10 Mar 2023 | 14.69 | 14.70 | 14.26 | 14.33 | 14.21 | 17,290,600 |
09 Mar 2023 | 15.14 | 15.14 | 14.66 | 14.71 | 14.58 | 10,485,600 |
08 Mar 2023 | 15.10 | 15.17 | 15.02 | 15.10 | 14.97 | 11,283,700 |
07 Mar 2023 | 15.15 | 15.32 | 14.98 | 15.01 | 14.88 | 12,305,400 |
06 Mar 2023 | 15.29 | 15.42 | 15.09 | 15.15 | 15.02 | 17,630,200 |
03 Mar 2023 | 15.88 | 16.05 | 15.22 | 15.28 | 15.15 | 22,209,000 |
02 Mar 2023 | 15.44 | 15.53 | 15.30 | 15.50 | 15.37 | 11,956,800 |
01 Mar 2023 | 15.66 | 15.74 | 15.46 | 15.54 | 15.41 | 9,208,000 |
28 Feb 2023 | 15.62 | 15.74 | 15.57 | 15.61 | 15.48 | 15,279,800 |
27 Feb 2023 | 15.75 | 15.84 | 15.59 | 15.64 | 15.51 | 8,099,900 |
24 Feb 2023 | 15.52 | 15.67 | 15.45 | 15.60 | 15.47 | 9,897,100 |
23 Feb 2023 | 15.87 | 15.90 | 15.53 | 15.74 | 15.60 | 10,233,800 |
22 Feb 2023 | 15.98 | 16.04 | 15.65 | 15.75 | 15.61 | 8,902,700 |
21 Feb 2023 | 16.28 | 16.28 | 15.98 | 15.98 | 15.84 | 8,755,900 |
17 Feb 2023 | 16.40 | 16.45 | 16.30 | 16.36 | 16.22 | 7,933,100 |
16 Feb 2023 | 16.46 | 16.59 | 16.28 | 16.46 | 16.32 | 10,146,600 |
15 Feb 2023 | 16.44 | 16.60 | 16.39 | 16.57 | 16.43 | 7,088,300 |
14 Feb 2023 | 16.66 | 16.73 | 16.48 | 16.54 | 16.40 | 8,792,600 |
13 Feb 2023 | 16.41 | 16.70 | 16.39 | 16.66 | 16.52 | 9,301,900 |
10 Feb 2023 | 16.25 | 16.49 | 16.18 | 16.44 | 16.30 | 14,023,300 |
09 Feb 2023 | 16.20 | 16.30 | 16.15 | 16.24 | 16.10 | 18,403,500 |
08 Feb 2023 | 16.09 | 16.10 | 15.89 | 16.01 | 15.87 | 18,148,900 |
07 Feb 2023 | 16.12 | 16.30 | 15.99 | 16.23 | 16.09 | 17,657,500 |
06 Feb 2023 | 16.27 | 16.28 | 16.03 | 16.11 | 15.97 | 24,139,200 |
03 Feb 2023 | 16.25 | 16.54 | 16.24 | 16.33 | 16.19 | 9,682,000 |
02 Feb 2023 | 16.20 | 16.52 | 16.18 | 16.41 | 16.27 | 13,329,200 |
01 Feb 2023 | 16.12 | 16.18 | 15.91 | 16.11 | 15.97 | 18,695,100 |
31 Jan 2023 | 16.01 | 16.15 | 15.90 | 16.13 | 15.99 | 24,130,400 |
30 Jan 2023 | 15.99 | 16.18 | 15.94 | 16.01 | 15.87 | 10,476,500 |
27 Jan 2023 | 16.18 | 16.29 | 16.10 | 16.14 | 16.00 | 9,423,100 |
26 Jan 2023 | 16.25 | 16.29 | 15.99 | 16.22 | 16.08 | 11,148,700 |
25 Jan 2023 | 16.03 | 16.17 | 15.77 | 16.13 | 15.99 | 10,570,700 |
24 Jan 2023 | 16.03 | 16.26 | 15.93 | 16.17 | 16.03 | 9,550,900 |
23 Jan 2023 | 16.03 | 16.29 | 15.99 | 16.17 | 16.03 | 10,009,600 |
20 Jan 2023 | 15.84 | 15.96 | 15.64 | 15.95 | 15.81 | 12,713,700 |
19 Jan 2023 | 15.94 | 15.97 | 15.74 | 15.81 | 15.67 | 12,533,300 |
18 Jan 2023 | 16.25 | 16.35 | 16.07 | 16.08 | 15.94 | 13,629,400 |
17 Jan 2023 | 16.40 | 16.45 | 16.05 | 16.25 | 16.11 | 14,189,500 |
13 Jan 2023 | 16.17 | 16.47 | 16.12 | 16.45 | 16.31 | 12,392,100 |
12 Jan 2023 | 16.61 | 16.72 | 16.31 | 16.32 | 16.18 | 22,445,800 |
11 Jan 2023 | 16.99 | 17.05 | 16.78 | 16.91 | 16.76 | 16,002,800 |
10 Jan 2023 | 16.80 | 17.14 | 16.68 | 17.06 | 16.91 | 16,777,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |