Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 16.00 | 16.10 | 15.92 | 16.00 | 16.00 | 24,400 |
25 May 2023 | 15.86 | 16.29 | 15.86 | 16.01 | 16.01 | 24,300 |
24 May 2023 | 16.27 | 16.27 | 15.85 | 15.89 | 15.89 | 7,400 |
23 May 2023 | 16.28 | 16.28 | 16.11 | 16.17 | 16.17 | 18,400 |
22 May 2023 | 16.29 | 16.29 | 15.96 | 16.13 | 16.13 | 11,300 |
19 May 2023 | 16.15 | 16.30 | 16.15 | 16.15 | 16.15 | 14,400 |
18 May 2023 | 16.56 | 16.56 | 16.21 | 16.21 | 16.21 | 16,600 |
17 May 2023 | 16.40 | 16.75 | 16.28 | 16.28 | 16.28 | 18,300 |
16 May 2023 | 16.24 | 16.42 | 16.24 | 16.39 | 16.39 | 15,900 |
15 May 2023 | 16.30 | 16.54 | 16.06 | 16.34 | 16.34 | 31,600 |
12 May 2023 | 16.21 | 16.40 | 16.21 | 16.27 | 16.27 | 22,900 |
11 May 2023 | 16.27 | 16.62 | 16.27 | 16.40 | 16.40 | 14,000 |
10 May 2023 | 16.26 | 16.57 | 16.26 | 16.35 | 16.35 | 19,100 |
09 May 2023 | 16.57 | 16.57 | 16.34 | 16.42 | 16.42 | 31,100 |
08 May 2023 | 16.35 | 16.50 | 16.14 | 16.33 | 16.33 | 12,600 |
05 May 2023 | 16.07 | 16.39 | 16.07 | 16.19 | 16.19 | 17,000 |
04 May 2023 | 15.96 | 16.28 | 15.95 | 16.07 | 16.07 | 16,300 |
03 May 2023 | 16.08 | 16.28 | 15.89 | 16.07 | 16.07 | 26,800 |
02 May 2023 | 16.25 | 16.25 | 15.93 | 16.06 | 16.06 | 16,500 |
01 May 2023 | 16.56 | 16.56 | 15.75 | 15.93 | 15.93 | 36,900 |
28 Apr 2023 | 16.41 | 16.41 | 15.94 | 16.05 | 16.05 | 19,000 |
27 Apr 2023 | 16.19 | 16.68 | 16.19 | 16.61 | 16.61 | 11,900 |
26 Apr 2023 | 16.75 | 16.75 | 16.32 | 16.33 | 16.33 | 26,400 |
25 Apr 2023 | 16.71 | 16.71 | 16.28 | 16.44 | 16.44 | 35,200 |
24 Apr 2023 | 16.43 | 16.51 | 16.39 | 16.51 | 16.51 | 20,200 |
21 Apr 2023 | 16.40 | 16.47 | 16.23 | 16.38 | 16.38 | 15,800 |
20 Apr 2023 | 16.23 | 16.40 | 16.06 | 16.40 | 16.40 | 12,500 |
19 Apr 2023 | 16.30 | 16.52 | 16.07 | 16.40 | 16.40 | 11,300 |
18 Apr 2023 | 16.58 | 16.58 | 16.43 | 16.58 | 16.58 | 14,500 |
17 Apr 2023 | 16.19 | 16.53 | 16.19 | 16.34 | 16.34 | 14,100 |
14 Apr 2023 | 16.67 | 16.67 | 16.47 | 16.56 | 16.56 | 24,600 |
13 Apr 2023 | 16.59 | 16.72 | 16.40 | 16.65 | 16.65 | 36,100 |
12 Apr 2023 | 16.64 | 16.64 | 16.52 | 16.59 | 16.59 | 44,700 |
11 Apr 2023 | 16.65 | 16.65 | 16.50 | 16.60 | 16.60 | 42,700 |
10 Apr 2023 | 16.71 | 16.71 | 16.40 | 16.71 | 16.71 | 26,000 |
06 Apr 2023 | 16.88 | 16.88 | 16.74 | 16.86 | 16.86 | 15,800 |
05 Apr 2023 | 16.94 | 16.94 | 16.52 | 16.70 | 16.70 | 42,700 |
04 Apr 2023 | 16.80 | 16.87 | 16.61 | 16.86 | 16.86 | 36,000 |
03 Apr 2023 | 16.72 | 16.90 | 16.58 | 16.81 | 16.81 | 34,200 |
31 Mar 2023 | 16.73 | 16.81 | 16.66 | 16.81 | 16.81 | 50,000 |
30 Mar 2023 | 16.47 | 16.99 | 16.47 | 16.77 | 16.77 | 23,000 |
29 Mar 2023 | 16.46 | 16.84 | 16.46 | 16.72 | 16.72 | 28,900 |
28 Mar 2023 | 16.66 | 16.77 | 16.61 | 16.76 | 16.76 | 59,900 |
27 Mar 2023 | 16.74 | 16.74 | 16.53 | 16.62 | 16.62 | 30,700 |
24 Mar 2023 | 16.90 | 16.93 | 16.74 | 16.80 | 16.80 | 68,800 |
23 Mar 2023 | 17.15 | 17.52 | 17.15 | 17.45 | 17.45 | 70,400 |
22 Mar 2023 | 15.83 | 16.12 | 15.83 | 16.02 | 16.02 | 61,700 |
21 Mar 2023 | 16.04 | 16.15 | 15.90 | 16.00 | 16.00 | 27,100 |
20 Mar 2023 | 15.95 | 15.95 | 15.87 | 15.95 | 15.95 | 35,200 |
17 Mar 2023 | 15.90 | 15.90 | 15.75 | 15.75 | 15.75 | 39,500 |
16 Mar 2023 | 15.73 | 15.91 | 15.73 | 15.80 | 15.80 | 77,800 |
15 Mar 2023 | 15.25 | 15.60 | 15.21 | 15.22 | 15.22 | 169,200 |
14 Mar 2023 | 15.05 | 15.09 | 14.99 | 15.07 | 15.07 | 76,100 |
13 Mar 2023 | 15.03 | 15.42 | 15.03 | 15.33 | 15.33 | 55,600 |
10 Mar 2023 | 15.40 | 15.47 | 15.32 | 15.35 | 15.35 | 20,800 |
09 Mar 2023 | 15.33 | 15.82 | 15.33 | 15.48 | 15.48 | 57,200 |
08 Mar 2023 | 15.64 | 15.67 | 15.58 | 15.67 | 15.67 | 121,000 |
07 Mar 2023 | 15.52 | 15.57 | 15.33 | 15.39 | 15.39 | 49,200 |
06 Mar 2023 | 15.57 | 15.61 | 15.54 | 15.54 | 15.54 | 63,100 |
03 Mar 2023 | 15.60 | 15.60 | 15.43 | 15.54 | 15.54 | 27,600 |
02 Mar 2023 | 15.25 | 15.38 | 15.22 | 15.38 | 15.38 | 228,200 |
01 Mar 2023 | 15.18 | 15.21 | 15.09 | 15.14 | 15.14 | 90,700 |
28 Feb 2023 | 15.41 | 15.46 | 15.38 | 15.42 | 15.42 | 186,600 |
27 Feb 2023 | 15.31 | 15.43 | 15.31 | 15.31 | 15.31 | 62,600 |
24 Feb 2023 | 15.46 | 15.46 | 15.02 | 15.38 | 15.38 | 63,000 |
23 Feb 2023 | 15.75 | 15.97 | 15.75 | 15.78 | 15.78 | 53,300 |
22 Feb 2023 | 15.82 | 15.99 | 15.75 | 15.77 | 15.77 | 61,700 |
21 Feb 2023 | 16.00 | 16.06 | 15.87 | 15.88 | 15.88 | 74,100 |
17 Feb 2023 | 16.19 | 16.19 | 16.06 | 16.09 | 16.09 | 21,400 |
16 Feb 2023 | 16.20 | 16.20 | 16.11 | 16.14 | 16.14 | 16,200 |
15 Feb 2023 | 16.51 | 16.54 | 16.38 | 16.47 | 16.47 | 18,400 |
14 Feb 2023 | 16.64 | 16.64 | 16.41 | 16.55 | 16.55 | 35,600 |
13 Feb 2023 | 17.05 | 17.10 | 17.00 | 17.10 | 17.10 | 20,200 |
10 Feb 2023 | 17.48 | 17.49 | 17.24 | 17.30 | 17.30 | 13,400 |
09 Feb 2023 | 17.48 | 17.54 | 17.37 | 17.42 | 17.42 | 142,800 |
08 Feb 2023 | 17.63 | 17.73 | 17.53 | 17.57 | 17.57 | 15,200 |
07 Feb 2023 | 17.67 | 17.85 | 17.67 | 17.78 | 17.78 | 34,800 |
06 Feb 2023 | 16.77 | 16.85 | 16.69 | 16.80 | 16.80 | 30,200 |
03 Feb 2023 | 17.05 | 17.21 | 16.95 | 16.97 | 16.97 | 11,900 |
02 Feb 2023 | 17.41 | 17.53 | 17.40 | 17.40 | 17.40 | 11,100 |
01 Feb 2023 | 17.26 | 17.46 | 17.16 | 17.46 | 17.46 | 19,900 |
31 Jan 2023 | 17.10 | 17.25 | 17.10 | 17.15 | 17.15 | 32,000 |
30 Jan 2023 | 17.13 | 17.34 | 17.12 | 17.12 | 17.12 | 92,700 |
27 Jan 2023 | 17.40 | 17.51 | 17.14 | 17.51 | 17.51 | 37,400 |
26 Jan 2023 | 17.52 | 17.52 | 17.26 | 17.38 | 17.38 | 17,100 |
25 Jan 2023 | 17.48 | 17.54 | 17.40 | 17.53 | 17.53 | 65,800 |
24 Jan 2023 | 17.36 | 17.51 | 17.25 | 17.50 | 17.50 | 67,000 |
23 Jan 2023 | 17.20 | 17.24 | 17.17 | 17.23 | 17.23 | 40,900 |
20 Jan 2023 | 17.49 | 17.55 | 17.36 | 17.51 | 17.51 | 32,000 |
19 Jan 2023 | 17.64 | 17.75 | 17.57 | 17.61 | 17.61 | 10,600 |
18 Jan 2023 | 17.67 | 17.72 | 17.48 | 17.48 | 17.48 | 20,600 |
17 Jan 2023 | 17.60 | 17.72 | 17.60 | 17.60 | 17.60 | 68,100 |
13 Jan 2023 | 17.60 | 17.74 | 17.49 | 17.74 | 17.74 | 18,200 |
12 Jan 2023 | 17.17 | 17.59 | 17.17 | 17.45 | 17.45 | 24,900 |
11 Jan 2023 | 17.00 | 17.17 | 17.00 | 17.05 | 17.05 | 60,100 |
10 Jan 2023 | 17.19 | 17.20 | 17.09 | 17.17 | 17.17 | 126,800 |
09 Jan 2023 | 17.45 | 17.64 | 17.45 | 17.62 | 17.62 | 33,200 |
06 Jan 2023 | 17.20 | 17.49 | 17.13 | 17.49 | 17.49 | 46,000 |
05 Jan 2023 | 17.00 | 17.08 | 16.94 | 17.01 | 17.01 | 77,900 |
04 Jan 2023 | 17.30 | 17.35 | 17.17 | 17.18 | 17.18 | 65,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |