Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 15.43 | 15.64 | 15.30 | 15.44 | 15.44 | 1,325,254 |
08 Jun 2023 | 15.67 | 15.90 | 15.54 | 15.60 | 15.60 | 2,601,600 |
07 Jun 2023 | 15.68 | 16.05 | 15.26 | 15.35 | 15.35 | 3,641,500 |
06 Jun 2023 | 15.43 | 15.64 | 15.34 | 15.60 | 15.60 | 2,942,200 |
05 Jun 2023 | 15.53 | 15.64 | 15.29 | 15.52 | 15.52 | 2,593,900 |
02 Jun 2023 | 15.70 | 15.89 | 15.37 | 15.52 | 15.52 | 4,054,900 |
01 Jun 2023 | 15.40 | 15.98 | 15.27 | 15.73 | 15.73 | 5,273,000 |
31 May 2023 | 15.11 | 15.31 | 14.83 | 15.23 | 15.23 | 4,959,300 |
30 May 2023 | 14.94 | 15.02 | 14.67 | 14.95 | 14.95 | 4,270,500 |
26 May 2023 | 15.27 | 15.31 | 14.81 | 14.91 | 14.91 | 4,694,200 |
25 May 2023 | 15.22 | 15.24 | 14.86 | 14.98 | 14.98 | 5,184,600 |
24 May 2023 | 15.78 | 15.87 | 15.33 | 15.33 | 15.33 | 2,741,700 |
23 May 2023 | 15.54 | 15.86 | 15.36 | 15.82 | 15.82 | 3,067,200 |
22 May 2023 | 15.64 | 15.80 | 15.53 | 15.54 | 15.54 | 2,104,900 |
19 May 2023 | 15.83 | 15.96 | 15.55 | 15.73 | 15.73 | 6,449,400 |
18 May 2023 | 15.95 | 15.95 | 15.47 | 15.69 | 15.69 | 6,542,100 |
17 May 2023 | 16.18 | 16.33 | 15.86 | 16.29 | 16.29 | 4,043,400 |
16 May 2023 | 16.45 | 16.56 | 16.12 | 16.19 | 16.19 | 3,376,000 |
15 May 2023 | 16.45 | 16.93 | 16.43 | 16.62 | 16.62 | 2,529,000 |
12 May 2023 | 16.85 | 16.92 | 16.16 | 16.45 | 16.45 | 5,309,900 |
11 May 2023 | 17.40 | 18.47 | 16.68 | 16.87 | 16.87 | 6,595,400 |
10 May 2023 | 17.95 | 17.96 | 17.17 | 17.56 | 17.56 | 4,159,400 |
09 May 2023 | 17.97 | 18.05 | 17.77 | 17.90 | 17.90 | 1,876,100 |
08 May 2023 | 18.14 | 18.26 | 17.80 | 17.90 | 17.90 | 2,127,600 |
05 May 2023 | 17.88 | 18.28 | 17.67 | 18.12 | 18.12 | 2,799,800 |
04 May 2023 | 18.17 | 18.61 | 18.06 | 18.23 | 18.23 | 5,680,200 |
03 May 2023 | 18.20 | 18.22 | 17.73 | 17.97 | 17.97 | 4,625,000 |
02 May 2023 | 17.45 | 18.25 | 17.31 | 18.20 | 18.20 | 5,545,700 |
01 May 2023 | 18.10 | 18.29 | 17.52 | 17.53 | 17.53 | 4,209,600 |
28 Apr 2023 | 17.60 | 17.98 | 17.50 | 17.81 | 17.81 | 8,606,800 |
27 Apr 2023 | 16.98 | 17.65 | 16.77 | 17.62 | 17.62 | 5,356,100 |
26 Apr 2023 | 17.48 | 17.53 | 16.90 | 16.95 | 16.95 | 2,966,600 |
25 Apr 2023 | 17.22 | 17.28 | 16.75 | 17.18 | 17.18 | 3,411,800 |
24 Apr 2023 | 17.12 | 17.41 | 17.00 | 17.26 | 17.26 | 3,344,000 |
21 Apr 2023 | 17.20 | 17.40 | 16.79 | 17.12 | 17.12 | 4,073,500 |
20 Apr 2023 | 17.61 | 17.68 | 17.26 | 17.33 | 17.33 | 4,655,700 |
19 Apr 2023 | 17.60 | 17.82 | 17.41 | 17.53 | 17.53 | 5,122,500 |
18 Apr 2023 | 17.97 | 18.13 | 17.74 | 17.83 | 17.83 | 4,092,600 |
17 Apr 2023 | 18.62 | 18.64 | 17.82 | 17.82 | 17.82 | 6,641,900 |
14 Apr 2023 | 19.11 | 19.38 | 18.36 | 18.73 | 18.73 | 6,035,000 |
13 Apr 2023 | 19.38 | 19.85 | 19.15 | 19.49 | 19.49 | 6,880,800 |
13 Apr 2023 | 0.1 Dividend | |||||
12 Apr 2023 | 19.30 | 19.44 | 18.75 | 19.07 | 18.97 | 6,995,400 |
11 Apr 2023 | 19.17 | 19.39 | 18.88 | 18.92 | 18.82 | 5,835,200 |
10 Apr 2023 | 19.11 | 19.17 | 18.82 | 19.01 | 18.91 | 4,526,100 |
06 Apr 2023 | 18.97 | 19.46 | 18.66 | 19.41 | 19.31 | 5,089,000 |
05 Apr 2023 | 19.27 | 19.48 | 18.86 | 18.99 | 18.89 | 6,954,300 |
04 Apr 2023 | 18.40 | 19.20 | 18.15 | 19.07 | 18.97 | 8,334,600 |
03 Apr 2023 | 18.27 | 18.75 | 18.00 | 18.46 | 18.36 | 5,294,100 |
31 Mar 2023 | 18.45 | 18.57 | 17.98 | 18.20 | 18.10 | 9,713,300 |
30 Mar 2023 | 18.58 | 18.73 | 18.34 | 18.36 | 18.26 | 7,348,700 |
29 Mar 2023 | 18.36 | 18.55 | 18.19 | 18.34 | 18.24 | 3,638,300 |
28 Mar 2023 | 18.15 | 18.50 | 17.69 | 18.48 | 18.38 | 4,122,300 |
27 Mar 2023 | 17.56 | 18.11 | 17.48 | 18.07 | 17.98 | 2,414,000 |
24 Mar 2023 | 18.12 | 18.41 | 17.81 | 18.01 | 17.92 | 5,174,500 |
23 Mar 2023 | 17.60 | 18.20 | 17.43 | 17.95 | 17.86 | 5,083,600 |
22 Mar 2023 | 17.08 | 17.77 | 16.97 | 17.46 | 17.37 | 4,222,700 |
21 Mar 2023 | 17.57 | 17.63 | 16.74 | 17.04 | 16.95 | 5,197,800 |
20 Mar 2023 | 17.78 | 18.04 | 17.65 | 17.83 | 17.74 | 5,083,700 |
17 Mar 2023 | 16.80 | 17.87 | 16.76 | 17.58 | 17.49 | 9,009,700 |
16 Mar 2023 | 16.81 | 16.86 | 16.24 | 16.46 | 16.37 | 4,379,200 |
15 Mar 2023 | 17.45 | 17.60 | 16.57 | 16.78 | 16.69 | 5,238,700 |
14 Mar 2023 | 16.85 | 17.23 | 16.59 | 17.06 | 16.97 | 4,796,500 |
13 Mar 2023 | 16.47 | 17.00 | 16.32 | 16.78 | 16.69 | 8,651,300 |
10 Mar 2023 | 15.56 | 16.08 | 15.39 | 15.56 | 15.48 | 5,195,900 |
09 Mar 2023 | 15.18 | 15.57 | 15.18 | 15.22 | 15.14 | 3,488,300 |
08 Mar 2023 | 15.27 | 15.55 | 14.87 | 15.07 | 14.99 | 3,874,000 |
07 Mar 2023 | 16.01 | 16.01 | 15.00 | 15.23 | 15.15 | 5,172,500 |
06 Mar 2023 | 15.95 | 16.33 | 15.88 | 16.15 | 16.07 | 5,586,800 |
03 Mar 2023 | 15.50 | 16.08 | 15.34 | 16.05 | 15.97 | 5,608,700 |
03 Mar 2023 | 0.1 Dividend | |||||
02 Mar 2023 | 15.10 | 15.40 | 15.03 | 15.40 | 15.22 | 3,363,200 |
01 Mar 2023 | 15.13 | 15.38 | 14.86 | 15.32 | 15.14 | 4,485,100 |
28 Feb 2023 | 14.63 | 15.00 | 14.41 | 14.86 | 14.69 | 4,570,300 |
27 Feb 2023 | 14.88 | 15.08 | 14.55 | 14.68 | 14.51 | 4,307,900 |
24 Feb 2023 | 15.00 | 15.14 | 14.78 | 14.90 | 14.73 | 3,524,800 |
23 Feb 2023 | 15.58 | 15.83 | 15.07 | 15.27 | 15.09 | 4,901,500 |
22 Feb 2023 | 15.64 | 15.84 | 15.54 | 15.76 | 15.58 | 5,877,000 |
21 Feb 2023 | 16.16 | 16.24 | 15.61 | 15.67 | 15.49 | 4,664,800 |
17 Feb 2023 | 16.00 | 16.32 | 15.91 | 16.21 | 16.02 | 4,783,900 |
16 Feb 2023 | 15.96 | 16.37 | 15.71 | 16.25 | 16.06 | 3,385,100 |
15 Feb 2023 | 16.10 | 16.22 | 15.88 | 16.13 | 15.94 | 3,795,600 |
14 Feb 2023 | 16.16 | 16.55 | 16.06 | 16.49 | 16.30 | 2,000,100 |
13 Feb 2023 | 16.43 | 16.55 | 16.18 | 16.30 | 16.11 | 1,616,900 |
10 Feb 2023 | 16.61 | 16.65 | 16.27 | 16.48 | 16.29 | 2,380,500 |
09 Feb 2023 | 17.02 | 17.17 | 16.46 | 16.49 | 16.30 | 3,112,900 |
08 Feb 2023 | 17.05 | 17.14 | 16.83 | 16.87 | 16.67 | 1,884,000 |
07 Feb 2023 | 17.04 | 17.33 | 16.82 | 17.01 | 16.81 | 3,163,700 |
06 Feb 2023 | 17.10 | 17.11 | 16.76 | 17.01 | 16.81 | 3,035,900 |
03 Feb 2023 | 17.82 | 18.02 | 17.09 | 17.15 | 16.95 | 5,526,000 |
02 Feb 2023 | 18.90 | 19.07 | 18.14 | 18.47 | 18.25 | 4,526,800 |
01 Feb 2023 | 18.07 | 18.93 | 17.89 | 18.75 | 18.53 | 3,227,300 |
31 Jan 2023 | 18.03 | 18.40 | 17.85 | 18.23 | 18.02 | 3,039,800 |
30 Jan 2023 | 18.44 | 18.62 | 18.11 | 18.13 | 17.92 | 3,599,100 |
27 Jan 2023 | 18.46 | 18.64 | 18.29 | 18.58 | 18.36 | 3,747,800 |
26 Jan 2023 | 19.16 | 19.22 | 18.48 | 18.80 | 18.58 | 3,419,400 |
25 Jan 2023 | 18.78 | 19.22 | 18.71 | 19.14 | 18.92 | 4,305,900 |
24 Jan 2023 | 18.65 | 19.07 | 18.42 | 19.01 | 18.79 | 2,493,400 |
23 Jan 2023 | 18.72 | 18.89 | 18.36 | 18.80 | 18.58 | 3,639,200 |
20 Jan 2023 | 18.49 | 19.15 | 18.32 | 19.08 | 18.86 | 3,821,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |