Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 16.65 | 16.98 | 16.65 | 16.84 | 16.84 | 9,383,399 |
30 May 2023 | 16.64 | 17.11 | 16.60 | 16.65 | 16.65 | 30,008,500 |
26 May 2023 | 16.38 | 16.55 | 16.28 | 16.52 | 16.52 | 14,790,500 |
25 May 2023 | 16.49 | 16.56 | 16.20 | 16.43 | 16.43 | 16,168,000 |
24 May 2023 | 16.35 | 16.47 | 16.27 | 16.47 | 16.47 | 17,377,000 |
23 May 2023 | 16.38 | 16.74 | 16.35 | 16.41 | 16.41 | 17,226,500 |
22 May 2023 | 16.74 | 16.77 | 16.45 | 16.51 | 16.51 | 15,970,700 |
19 May 2023 | 16.62 | 16.87 | 16.55 | 16.61 | 16.61 | 23,290,500 |
18 May 2023 | 16.71 | 16.77 | 16.50 | 16.56 | 16.56 | 19,527,400 |
17 May 2023 | 16.94 | 16.99 | 16.56 | 16.80 | 16.80 | 14,484,600 |
16 May 2023 | 17.06 | 17.12 | 16.79 | 16.86 | 16.86 | 21,025,500 |
15 May 2023 | 17.53 | 17.59 | 17.00 | 17.07 | 17.07 | 20,198,500 |
12 May 2023 | 17.51 | 17.68 | 17.31 | 17.45 | 17.45 | 15,700,400 |
11 May 2023 | 17.30 | 17.40 | 17.20 | 17.35 | 17.35 | 17,963,400 |
10 May 2023 | 17.43 | 17.49 | 17.08 | 17.37 | 17.37 | 17,618,500 |
09 May 2023 | 17.38 | 17.43 | 17.21 | 17.28 | 17.28 | 18,187,400 |
08 May 2023 | 17.23 | 17.52 | 17.22 | 17.41 | 17.41 | 11,621,300 |
05 May 2023 | 17.20 | 17.45 | 17.20 | 17.27 | 17.27 | 10,965,500 |
04 May 2023 | 17.37 | 17.43 | 16.84 | 17.24 | 17.24 | 15,127,500 |
03 May 2023 | 17.37 | 17.46 | 17.13 | 17.29 | 17.29 | 10,589,700 |
02 May 2023 | 17.22 | 17.33 | 17.11 | 17.26 | 17.26 | 17,727,700 |
01 May 2023 | 17.21 | 17.31 | 17.13 | 17.20 | 17.20 | 13,159,000 |
28 Apr 2023 | 16.97 | 17.16 | 16.96 | 17.11 | 17.11 | 10,440,400 |
27 Apr 2023 | 16.96 | 17.10 | 16.79 | 17.05 | 17.05 | 8,961,900 |
26 Apr 2023 | 17.23 | 17.34 | 16.92 | 16.94 | 16.94 | 11,875,200 |
25 Apr 2023 | 17.06 | 17.27 | 17.02 | 17.27 | 17.27 | 14,930,500 |
24 Apr 2023 | 16.87 | 17.14 | 16.79 | 17.14 | 17.14 | 15,179,000 |
21 Apr 2023 | 16.99 | 17.00 | 16.84 | 16.89 | 16.89 | 14,008,900 |
20 Apr 2023 | 16.90 | 16.93 | 16.79 | 16.91 | 16.91 | 6,239,700 |
19 Apr 2023 | 16.82 | 16.89 | 16.71 | 16.89 | 16.89 | 7,563,700 |
18 Apr 2023 | 16.90 | 16.96 | 16.75 | 16.90 | 16.90 | 15,470,400 |
17 Apr 2023 | 16.91 | 16.93 | 16.65 | 16.86 | 16.86 | 7,994,300 |
14 Apr 2023 | 16.78 | 16.93 | 16.73 | 16.89 | 16.89 | 14,403,900 |
13 Apr 2023 | 16.97 | 17.01 | 16.64 | 16.80 | 16.80 | 15,447,000 |
12 Apr 2023 | 16.55 | 17.01 | 16.45 | 16.96 | 16.96 | 52,420,300 |
11 Apr 2023 | 16.75 | 16.86 | 16.68 | 16.82 | 16.82 | 7,971,800 |
10 Apr 2023 | 16.59 | 16.79 | 16.52 | 16.78 | 16.78 | 8,241,000 |
06 Apr 2023 | 16.58 | 16.73 | 16.41 | 16.71 | 16.71 | 12,843,500 |
05 Apr 2023 | 16.19 | 16.51 | 16.14 | 16.50 | 16.50 | 10,844,900 |
04 Apr 2023 | 16.29 | 16.29 | 16.04 | 16.13 | 16.13 | 15,386,600 |
03 Apr 2023 | 16.20 | 16.38 | 16.12 | 16.19 | 16.19 | 15,849,200 |
31 Mar 2023 | 16.00 | 16.19 | 15.87 | 16.17 | 16.17 | 27,983,900 |
30 Mar 2023 | 15.91 | 15.95 | 15.74 | 15.89 | 15.89 | 21,105,200 |
29 Mar 2023 | 15.78 | 16.05 | 15.78 | 15.84 | 15.84 | 13,361,700 |
28 Mar 2023 | 15.78 | 15.97 | 15.71 | 15.74 | 15.74 | 8,931,400 |
27 Mar 2023 | 15.71 | 15.90 | 15.66 | 15.75 | 15.75 | 9,622,900 |
24 Mar 2023 | 15.15 | 15.67 | 15.10 | 15.64 | 15.64 | 14,287,500 |
23 Mar 2023 | 15.55 | 15.70 | 15.14 | 15.29 | 15.29 | 17,885,300 |
22 Mar 2023 | 15.85 | 16.05 | 15.52 | 15.54 | 15.54 | 16,890,800 |
21 Mar 2023 | 16.12 | 16.15 | 15.82 | 15.97 | 15.97 | 14,663,100 |
20 Mar 2023 | 16.11 | 16.24 | 15.99 | 16.00 | 16.00 | 13,050,200 |
17 Mar 2023 | 16.20 | 16.31 | 15.91 | 16.10 | 16.10 | 23,888,500 |
16 Mar 2023 | 15.79 | 16.17 | 15.61 | 16.16 | 16.16 | 17,443,400 |
15 Mar 2023 | 15.79 | 15.94 | 15.64 | 15.86 | 15.86 | 19,732,200 |
14 Mar 2023 | 15.98 | 16.23 | 15.86 | 15.99 | 15.99 | 16,025,200 |
13 Mar 2023 | 15.70 | 16.10 | 15.48 | 15.76 | 15.76 | 16,752,900 |
10 Mar 2023 | 16.13 | 16.24 | 15.70 | 15.83 | 15.83 | 15,193,300 |
09 Mar 2023 | 16.35 | 16.50 | 16.07 | 16.15 | 16.15 | 10,156,900 |
08 Mar 2023 | 16.32 | 16.41 | 16.07 | 16.32 | 16.32 | 14,022,500 |
07 Mar 2023 | 16.74 | 16.83 | 16.28 | 16.33 | 16.33 | 19,183,300 |
06 Mar 2023 | 16.30 | 16.75 | 16.23 | 16.74 | 16.74 | 24,730,400 |
03 Mar 2023 | 15.94 | 16.46 | 15.79 | 16.35 | 16.35 | 21,831,500 |
02 Mar 2023 | 15.57 | 15.90 | 15.53 | 15.85 | 15.85 | 10,877,400 |
01 Mar 2023 | 15.54 | 15.66 | 15.40 | 15.61 | 15.61 | 12,277,900 |
28 Feb 2023 | 15.69 | 15.88 | 15.58 | 15.62 | 15.62 | 17,590,500 |
27 Feb 2023 | 15.86 | 16.04 | 15.64 | 15.75 | 15.75 | 14,505,800 |
24 Feb 2023 | 15.35 | 15.88 | 15.26 | 15.78 | 15.78 | 22,768,600 |
23 Feb 2023 | 15.60 | 15.66 | 14.90 | 15.28 | 15.28 | 20,598,300 |
22 Feb 2023 | 15.32 | 15.63 | 15.25 | 15.52 | 15.52 | 11,073,400 |
21 Feb 2023 | 15.52 | 15.56 | 15.43 | 15.45 | 15.45 | 8,136,500 |
17 Feb 2023 | 15.51 | 15.67 | 15.44 | 15.57 | 15.57 | 14,652,600 |
16 Feb 2023 | 15.63 | 15.72 | 15.55 | 15.55 | 15.55 | 8,072,300 |
15 Feb 2023 | 15.51 | 15.87 | 15.47 | 15.83 | 15.83 | 8,237,000 |
14 Feb 2023 | 15.60 | 15.82 | 15.45 | 15.58 | 15.58 | 7,120,100 |
13 Feb 2023 | 15.53 | 15.69 | 15.50 | 15.66 | 15.66 | 7,887,100 |
10 Feb 2023 | 15.51 | 15.65 | 15.42 | 15.54 | 15.54 | 12,446,800 |
09 Feb 2023 | 15.50 | 15.68 | 15.45 | 15.46 | 15.46 | 14,830,700 |
08 Feb 2023 | 15.59 | 15.59 | 15.43 | 15.45 | 15.45 | 17,201,400 |
07 Feb 2023 | 15.59 | 15.68 | 15.39 | 15.64 | 15.64 | 14,946,900 |
06 Feb 2023 | 15.51 | 15.66 | 15.37 | 15.66 | 15.66 | 10,517,000 |
03 Feb 2023 | 15.54 | 15.61 | 15.37 | 15.55 | 15.55 | 13,305,300 |
02 Feb 2023 | 15.72 | 15.81 | 15.44 | 15.63 | 15.63 | 21,030,700 |
01 Feb 2023 | 15.80 | 15.86 | 15.47 | 15.64 | 15.64 | 15,549,400 |
31 Jan 2023 | 15.87 | 15.91 | 15.74 | 15.90 | 15.90 | 8,837,500 |
30 Jan 2023 | 15.97 | 16.11 | 15.84 | 15.85 | 15.85 | 7,910,500 |
27 Jan 2023 | 15.87 | 16.13 | 15.84 | 16.06 | 16.06 | 9,739,600 |
26 Jan 2023 | 15.96 | 16.02 | 15.80 | 15.85 | 15.85 | 15,471,400 |
25 Jan 2023 | 15.69 | 16.00 | 15.65 | 16.00 | 16.00 | 11,417,500 |
24 Jan 2023 | 15.73 | 15.92 | 15.66 | 15.83 | 15.83 | 8,008,800 |
23 Jan 2023 | 15.62 | 15.90 | 15.57 | 15.73 | 15.73 | 9,675,500 |
20 Jan 2023 | 15.46 | 15.67 | 15.37 | 15.65 | 15.65 | 10,179,700 |
19 Jan 2023 | 15.50 | 15.64 | 15.32 | 15.44 | 15.44 | 12,618,200 |
18 Jan 2023 | 15.98 | 15.98 | 15.55 | 15.61 | 15.61 | 15,019,700 |
17 Jan 2023 | 15.91 | 16.00 | 15.81 | 15.87 | 15.87 | 12,794,500 |
13 Jan 2023 | 15.86 | 15.93 | 15.67 | 15.89 | 15.89 | 12,116,100 |
12 Jan 2023 | 15.80 | 16.12 | 15.73 | 15.97 | 15.97 | 23,975,700 |
11 Jan 2023 | 15.90 | 15.95 | 15.71 | 15.76 | 15.76 | 13,152,900 |
10 Jan 2023 | 15.65 | 15.96 | 15.50 | 15.94 | 15.94 | 32,406,700 |
09 Jan 2023 | 15.93 | 16.19 | 15.86 | 15.96 | 15.96 | 10,312,400 |
06 Jan 2023 | 15.86 | 16.00 | 15.65 | 15.89 | 15.89 | 10,362,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |