Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 14.80 | 14.98 | 14.71 | 14.87 | 14.87 | 363,500 |
25 May 2023 | 15.02 | 15.09 | 14.72 | 14.84 | 14.84 | 353,000 |
24 May 2023 | 15.84 | 16.18 | 14.77 | 14.84 | 14.84 | 596,700 |
23 May 2023 | 14.16 | 15.91 | 14.05 | 15.70 | 15.70 | 1,120,900 |
22 May 2023 | 14.77 | 15.74 | 14.59 | 15.18 | 15.18 | 873,600 |
19 May 2023 | 15.40 | 15.44 | 14.63 | 14.72 | 14.72 | 530,500 |
18 May 2023 | 15.41 | 15.73 | 15.23 | 15.48 | 15.48 | 423,700 |
17 May 2023 | 15.03 | 15.51 | 14.90 | 15.48 | 15.48 | 251,500 |
16 May 2023 | 15.01 | 15.10 | 14.77 | 14.96 | 14.96 | 285,700 |
15 May 2023 | 15.25 | 15.26 | 14.97 | 15.15 | 15.15 | 258,000 |
12 May 2023 | 15.56 | 15.60 | 15.06 | 15.20 | 15.20 | 203,600 |
11 May 2023 | 15.57 | 15.74 | 15.48 | 15.55 | 15.55 | 209,200 |
10 May 2023 | 14.97 | 15.72 | 14.95 | 15.58 | 15.58 | 642,000 |
09 May 2023 | 14.88 | 14.92 | 14.44 | 14.82 | 14.82 | 267,500 |
08 May 2023 | 15.05 | 15.05 | 14.71 | 14.85 | 14.85 | 323,300 |
05 May 2023 | 14.90 | 15.25 | 14.90 | 15.02 | 15.02 | 267,900 |
04 May 2023 | 14.69 | 14.83 | 14.45 | 14.65 | 14.65 | 210,300 |
03 May 2023 | 15.01 | 15.28 | 14.69 | 14.70 | 14.70 | 280,200 |
02 May 2023 | 15.23 | 15.23 | 14.71 | 15.02 | 15.02 | 373,300 |
01 May 2023 | 15.29 | 15.32 | 15.06 | 15.22 | 15.22 | 286,100 |
28 Apr 2023 | 15.23 | 15.98 | 15.20 | 15.37 | 15.37 | 701,600 |
27 Apr 2023 | 15.22 | 15.29 | 15.03 | 15.22 | 15.22 | 335,800 |
26 Apr 2023 | 15.14 | 15.36 | 15.10 | 15.18 | 15.18 | 275,300 |
25 Apr 2023 | 15.26 | 15.33 | 15.10 | 15.16 | 15.16 | 216,100 |
24 Apr 2023 | 15.39 | 15.51 | 15.26 | 15.35 | 15.35 | 190,700 |
21 Apr 2023 | 15.41 | 15.53 | 15.28 | 15.38 | 15.38 | 238,300 |
20 Apr 2023 | 15.30 | 15.66 | 15.30 | 15.45 | 15.45 | 215,200 |
19 Apr 2023 | 15.50 | 15.59 | 15.26 | 15.42 | 15.42 | 264,100 |
18 Apr 2023 | 15.72 | 15.78 | 15.50 | 15.62 | 15.62 | 355,000 |
17 Apr 2023 | 15.71 | 15.92 | 15.49 | 15.69 | 15.69 | 362,300 |
14 Apr 2023 | 15.78 | 15.91 | 15.49 | 15.71 | 15.71 | 261,100 |
13 Apr 2023 | 15.62 | 15.74 | 15.41 | 15.67 | 15.67 | 247,400 |
12 Apr 2023 | 15.88 | 15.88 | 15.47 | 15.50 | 15.50 | 218,300 |
11 Apr 2023 | 15.63 | 15.89 | 15.60 | 15.83 | 15.83 | 342,300 |
10 Apr 2023 | 15.40 | 15.81 | 15.29 | 15.54 | 15.54 | 421,000 |
06 Apr 2023 | 15.58 | 15.62 | 15.25 | 15.39 | 15.39 | 373,200 |
05 Apr 2023 | 16.06 | 16.06 | 15.54 | 15.54 | 15.54 | 306,200 |
04 Apr 2023 | 16.62 | 16.62 | 15.90 | 16.09 | 16.09 | 379,600 |
03 Apr 2023 | 16.39 | 16.62 | 16.12 | 16.56 | 16.56 | 501,700 |
31 Mar 2023 | 16.04 | 16.42 | 15.97 | 16.24 | 16.24 | 458,300 |
30 Mar 2023 | 16.25 | 16.62 | 15.79 | 15.90 | 15.90 | 555,700 |
29 Mar 2023 | 16.48 | 16.66 | 16.00 | 16.08 | 16.08 | 439,700 |
28 Mar 2023 | 15.88 | 16.59 | 15.83 | 16.38 | 16.38 | 518,300 |
27 Mar 2023 | 16.61 | 16.66 | 15.89 | 15.91 | 15.91 | 590,000 |
24 Mar 2023 | 16.69 | 16.69 | 16.28 | 16.56 | 16.56 | 410,100 |
23 Mar 2023 | 16.13 | 16.93 | 16.00 | 16.71 | 16.71 | 639,200 |
22 Mar 2023 | 17.33 | 17.48 | 16.32 | 16.41 | 16.41 | 1,073,700 |
21 Mar 2023 | 16.97 | 17.44 | 16.97 | 17.36 | 17.36 | 400,900 |
20 Mar 2023 | 17.36 | 17.75 | 16.57 | 16.89 | 16.89 | 445,700 |
17 Mar 2023 | 18.14 | 18.20 | 17.09 | 17.31 | 17.31 | 1,377,600 |
16 Mar 2023 | 17.60 | 18.39 | 17.37 | 18.30 | 18.30 | 397,700 |
15 Mar 2023 | 17.46 | 17.93 | 17.33 | 17.69 | 17.69 | 436,300 |
14 Mar 2023 | 17.51 | 17.80 | 17.39 | 17.77 | 17.77 | 496,400 |
13 Mar 2023 | 17.17 | 17.50 | 16.96 | 17.14 | 17.14 | 455,800 |
10 Mar 2023 | 17.65 | 17.65 | 17.13 | 17.35 | 17.35 | 460,300 |
09 Mar 2023 | 17.75 | 17.97 | 17.59 | 17.63 | 17.63 | 445,000 |
08 Mar 2023 | 17.60 | 17.79 | 17.44 | 17.74 | 17.74 | 381,200 |
07 Mar 2023 | 17.47 | 17.80 | 17.42 | 17.65 | 17.65 | 364,800 |
06 Mar 2023 | 18.31 | 18.31 | 17.18 | 17.37 | 17.37 | 641,200 |
03 Mar 2023 | 18.69 | 18.69 | 18.17 | 18.27 | 18.27 | 332,700 |
02 Mar 2023 | 18.57 | 18.81 | 18.51 | 18.51 | 18.51 | 306,100 |
01 Mar 2023 | 18.75 | 18.81 | 18.53 | 18.67 | 18.67 | 315,500 |
28 Feb 2023 | 18.98 | 19.08 | 18.69 | 18.78 | 18.78 | 402,500 |
27 Feb 2023 | 19.57 | 19.65 | 18.90 | 19.01 | 19.01 | 391,000 |
24 Feb 2023 | 19.12 | 19.44 | 19.07 | 19.42 | 19.42 | 377,100 |
23 Feb 2023 | 19.73 | 19.73 | 19.02 | 19.47 | 19.47 | 366,800 |
22 Feb 2023 | 19.59 | 20.03 | 19.49 | 19.64 | 19.64 | 350,100 |
21 Feb 2023 | 19.75 | 20.27 | 19.50 | 19.57 | 19.57 | 522,100 |
17 Feb 2023 | 19.98 | 20.20 | 19.64 | 19.95 | 19.95 | 894,500 |
16 Feb 2023 | 19.56 | 20.27 | 19.48 | 19.83 | 19.83 | 338,900 |
16 Feb 2023 | 0.3 Dividend | |||||
15 Feb 2023 | 19.87 | 20.28 | 19.62 | 20.19 | 19.89 | 377,100 |
14 Feb 2023 | 20.07 | 20.35 | 19.68 | 19.89 | 19.59 | 412,700 |
13 Feb 2023 | 19.25 | 20.15 | 18.92 | 20.11 | 19.81 | 524,000 |
10 Feb 2023 | 19.73 | 19.91 | 19.11 | 19.14 | 18.86 | 404,400 |
09 Feb 2023 | 19.37 | 19.92 | 19.31 | 19.87 | 19.57 | 468,400 |
08 Feb 2023 | 19.43 | 19.70 | 19.15 | 19.23 | 18.94 | 493,000 |
07 Feb 2023 | 20.49 | 20.49 | 18.81 | 19.61 | 19.32 | 1,021,400 |
06 Feb 2023 | 22.01 | 22.34 | 20.40 | 20.50 | 20.20 | 735,300 |
03 Feb 2023 | 22.05 | 22.38 | 21.86 | 22.07 | 21.74 | 335,700 |
02 Feb 2023 | 21.68 | 22.64 | 21.68 | 22.22 | 21.89 | 433,100 |
01 Feb 2023 | 21.47 | 21.64 | 20.82 | 21.44 | 21.12 | 281,900 |
31 Jan 2023 | 21.49 | 21.94 | 21.19 | 21.48 | 21.16 | 540,400 |
30 Jan 2023 | 21.33 | 21.53 | 21.17 | 21.33 | 21.01 | 270,600 |
27 Jan 2023 | 21.15 | 21.58 | 21.07 | 21.52 | 21.20 | 271,900 |
26 Jan 2023 | 20.79 | 21.18 | 20.62 | 21.15 | 20.84 | 328,600 |
25 Jan 2023 | 20.11 | 20.75 | 20.08 | 20.71 | 20.40 | 251,000 |
24 Jan 2023 | 19.69 | 20.43 | 19.60 | 20.38 | 20.08 | 448,600 |
23 Jan 2023 | 18.67 | 19.84 | 18.49 | 19.78 | 19.49 | 689,000 |
20 Jan 2023 | 18.03 | 18.72 | 17.83 | 18.64 | 18.36 | 558,100 |
19 Jan 2023 | 19.94 | 19.94 | 17.82 | 17.88 | 17.61 | 631,200 |
18 Jan 2023 | 19.97 | 20.45 | 19.87 | 19.98 | 19.68 | 486,900 |
17 Jan 2023 | 19.14 | 19.85 | 19.05 | 19.83 | 19.54 | 342,600 |
13 Jan 2023 | 19.24 | 19.58 | 19.02 | 19.13 | 18.85 | 241,500 |
12 Jan 2023 | 19.76 | 19.84 | 19.17 | 19.36 | 19.07 | 277,400 |
11 Jan 2023 | 19.41 | 19.64 | 19.39 | 19.58 | 19.29 | 236,400 |
10 Jan 2023 | 18.75 | 19.38 | 18.74 | 19.38 | 19.09 | 234,500 |
09 Jan 2023 | 18.51 | 18.90 | 18.43 | 18.74 | 18.46 | 263,600 |
06 Jan 2023 | 18.14 | 18.56 | 18.08 | 18.52 | 18.24 | 232,300 |
05 Jan 2023 | 18.25 | 18.37 | 17.97 | 18.08 | 17.81 | 202,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |