Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2023 | 16.89 | 16.94 | 16.71 | 16.86 | 16.86 | 3,767,000 |
26 May 2023 | 17.28 | 17.32 | 16.61 | 16.82 | 16.82 | 6,415,900 |
25 May 2023 | 17.68 | 18.02 | 17.06 | 17.09 | 17.09 | 9,244,600 |
24 May 2023 | 17.10 | 17.69 | 16.99 | 17.44 | 17.44 | 9,553,800 |
23 May 2023 | 17.47 | 17.57 | 17.22 | 17.25 | 17.25 | 4,270,300 |
22 May 2023 | 17.40 | 17.72 | 17.15 | 17.40 | 17.40 | 7,025,000 |
19 May 2023 | 17.76 | 17.78 | 17.30 | 17.52 | 17.52 | 9,192,600 |
18 May 2023 | 17.19 | 17.75 | 17.19 | 17.62 | 17.62 | 9,822,300 |
17 May 2023 | 16.95 | 17.31 | 16.91 | 17.20 | 17.20 | 5,549,800 |
16 May 2023 | 16.96 | 17.26 | 16.85 | 16.91 | 16.91 | 6,752,700 |
15 May 2023 | 16.97 | 17.10 | 16.80 | 16.97 | 16.97 | 6,480,900 |
12 May 2023 | 16.90 | 17.01 | 16.73 | 16.92 | 16.92 | 6,214,800 |
11 May 2023 | 16.51 | 17.51 | 16.45 | 17.21 | 17.21 | 11,372,400 |
10 May 2023 | 16.73 | 16.92 | 16.47 | 16.57 | 16.57 | 6,818,000 |
09 May 2023 | 16.86 | 17.14 | 16.62 | 16.74 | 16.74 | 7,039,000 |
08 May 2023 | 16.31 | 17.00 | 16.28 | 16.73 | 16.73 | 8,077,100 |
05 May 2023 | 16.28 | 16.49 | 15.94 | 16.37 | 16.37 | 11,376,100 |
04 May 2023 | 15.62 | 16.35 | 15.31 | 16.19 | 16.19 | 34,257,300 |
03 May 2023 | 14.30 | 14.59 | 14.16 | 14.48 | 14.48 | 8,511,200 |
02 May 2023 | 14.32 | 14.59 | 13.99 | 14.27 | 14.27 | 12,013,100 |
28 Apr 2023 | 14.20 | 14.58 | 14.13 | 14.44 | 14.44 | 7,500,100 |
27 Apr 2023 | 14.18 | 14.25 | 14.01 | 14.17 | 14.17 | 5,598,400 |
26 Apr 2023 | 14.41 | 14.50 | 14.11 | 14.16 | 14.16 | 6,730,300 |
25 Apr 2023 | 14.58 | 14.66 | 14.44 | 14.47 | 14.47 | 7,679,600 |
24 Apr 2023 | 14.35 | 14.68 | 14.21 | 14.59 | 14.59 | 8,958,400 |
20 Apr 2023 | 14.51 | 14.69 | 14.26 | 14.36 | 14.36 | 11,202,100 |
19 Apr 2023 | 14.53 | 14.74 | 14.43 | 14.50 | 14.50 | 12,205,300 |
18 Apr 2023 | 14.50 | 14.68 | 14.34 | 14.58 | 14.58 | 8,143,500 |
17 Apr 2023 | 14.63 | 14.72 | 14.22 | 14.46 | 14.46 | 12,683,100 |
14 Apr 2023 | 14.60 | 14.91 | 14.49 | 14.81 | 14.81 | 6,957,400 |
13 Apr 2023 | 14.90 | 14.99 | 14.73 | 14.73 | 14.73 | 6,748,500 |
12 Apr 2023 | 14.69 | 15.06 | 14.56 | 14.89 | 14.89 | 11,507,300 |
11 Apr 2023 | 14.60 | 14.88 | 14.53 | 14.73 | 14.73 | 7,475,100 |
10 Apr 2023 | 14.56 | 14.61 | 14.39 | 14.45 | 14.45 | 7,898,000 |
06 Apr 2023 | 14.22 | 14.58 | 14.10 | 14.43 | 14.43 | 8,863,400 |
05 Apr 2023 | 14.19 | 14.44 | 13.92 | 14.31 | 14.31 | 7,927,100 |
04 Apr 2023 | 14.05 | 14.36 | 14.01 | 14.19 | 14.19 | 7,214,200 |
03 Apr 2023 | 14.00 | 14.03 | 13.66 | 13.97 | 13.97 | 5,180,700 |
31 Mar 2023 | 13.62 | 14.04 | 13.61 | 13.96 | 13.96 | 8,556,300 |
30 Mar 2023 | 13.76 | 13.92 | 13.36 | 13.64 | 13.64 | 9,870,300 |
29 Mar 2023 | 13.55 | 13.72 | 13.34 | 13.59 | 13.59 | 6,717,500 |
28 Mar 2023 | 13.28 | 13.51 | 12.67 | 13.44 | 13.44 | 9,235,200 |
27 Mar 2023 | 13.23 | 13.38 | 13.05 | 13.35 | 13.35 | 4,589,900 |
24 Mar 2023 | 13.22 | 13.29 | 13.04 | 13.09 | 13.09 | 5,901,800 |
23 Mar 2023 | 13.60 | 13.87 | 13.09 | 13.16 | 13.16 | 6,227,500 |
22 Mar 2023 | 13.63 | 14.06 | 13.35 | 13.58 | 13.58 | 11,501,500 |
21 Mar 2023 | 13.31 | 13.82 | 13.20 | 13.62 | 13.62 | 7,283,300 |
20 Mar 2023 | 13.20 | 13.45 | 13.19 | 13.23 | 13.23 | 6,351,600 |
17 Mar 2023 | 13.25 | 13.43 | 12.99 | 13.29 | 13.29 | 9,925,000 |
16 Mar 2023 | 13.12 | 13.47 | 13.01 | 13.34 | 13.34 | 6,543,000 |
15 Mar 2023 | 13.07 | 13.24 | 12.78 | 13.12 | 13.12 | 6,693,200 |
14 Mar 2023 | 13.20 | 13.52 | 13.08 | 13.21 | 13.21 | 4,287,000 |
13 Mar 2023 | 13.39 | 13.46 | 13.14 | 13.23 | 13.23 | 4,292,100 |
10 Mar 2023 | 13.59 | 13.69 | 13.31 | 13.49 | 13.49 | 5,938,000 |
09 Mar 2023 | 13.72 | 14.02 | 13.66 | 13.66 | 13.66 | 5,430,300 |
08 Mar 2023 | 13.20 | 13.77 | 13.18 | 13.77 | 13.77 | 7,161,800 |
07 Mar 2023 | 13.30 | 13.44 | 13.03 | 13.20 | 13.20 | 4,506,300 |
06 Mar 2023 | 13.06 | 13.39 | 12.67 | 13.39 | 13.39 | 7,658,500 |
03 Mar 2023 | 12.89 | 13.12 | 12.82 | 13.00 | 13.00 | 7,510,800 |
02 Mar 2023 | 12.99 | 13.16 | 12.83 | 12.89 | 12.89 | 8,863,800 |
01 Mar 2023 | 13.19 | 13.35 | 12.78 | 12.99 | 12.99 | 5,879,800 |
28 Feb 2023 | 13.40 | 13.60 | 13.18 | 13.18 | 13.18 | 10,669,100 |
27 Feb 2023 | 13.51 | 13.63 | 13.10 | 13.41 | 13.41 | 9,008,000 |
24 Feb 2023 | 13.52 | 13.85 | 13.48 | 13.55 | 13.55 | 9,578,700 |
24 Feb 2023 | 0.1 Dividend | |||||
23 Feb 2023 | 13.40 | 13.85 | 13.38 | 13.71 | 13.61 | 8,477,300 |
22 Feb 2023 | 13.25 | 13.38 | 12.86 | 13.38 | 13.28 | 10,808,600 |
17 Feb 2023 | 12.83 | 13.39 | 12.83 | 13.21 | 13.11 | 17,101,600 |
16 Feb 2023 | 12.52 | 13.12 | 12.46 | 12.89 | 12.80 | 22,278,800 |
15 Feb 2023 | 12.65 | 13.37 | 12.61 | 13.11 | 13.01 | 10,772,100 |
14 Feb 2023 | 13.02 | 13.10 | 12.62 | 12.67 | 12.58 | 4,618,800 |
13 Feb 2023 | 12.90 | 13.26 | 12.87 | 13.05 | 12.95 | 3,496,500 |
10 Feb 2023 | 12.71 | 13.17 | 12.70 | 12.98 | 12.89 | 4,870,300 |
09 Feb 2023 | 13.18 | 13.34 | 12.71 | 12.81 | 12.72 | 10,998,400 |
08 Feb 2023 | 12.63 | 13.26 | 12.58 | 13.22 | 13.12 | 5,478,500 |
07 Feb 2023 | 12.86 | 12.95 | 12.44 | 12.64 | 12.55 | 6,579,700 |
06 Feb 2023 | 12.32 | 12.90 | 12.29 | 12.86 | 12.77 | 7,193,300 |
03 Feb 2023 | 12.69 | 12.69 | 12.20 | 12.33 | 12.24 | 9,292,800 |
02 Feb 2023 | 12.83 | 13.24 | 12.67 | 12.77 | 12.68 | 8,768,600 |
01 Feb 2023 | 13.13 | 13.23 | 12.85 | 12.88 | 12.79 | 9,573,300 |
31 Jan 2023 | 12.95 | 13.29 | 12.93 | 13.19 | 13.09 | 6,802,400 |
30 Jan 2023 | 13.10 | 13.17 | 12.78 | 12.85 | 12.76 | 4,892,800 |
27 Jan 2023 | 13.13 | 13.25 | 12.85 | 13.11 | 13.01 | 6,015,300 |
26 Jan 2023 | 13.16 | 13.34 | 13.04 | 13.15 | 13.05 | 3,448,900 |
25 Jan 2023 | 12.93 | 13.30 | 12.79 | 13.16 | 13.06 | 4,387,200 |
24 Jan 2023 | 12.54 | 13.08 | 12.46 | 12.97 | 12.88 | 4,544,100 |
23 Jan 2023 | 12.63 | 12.80 | 12.44 | 12.44 | 12.35 | 2,723,900 |
20 Jan 2023 | 12.83 | 12.87 | 12.47 | 12.62 | 12.53 | 3,108,200 |
19 Jan 2023 | 12.80 | 12.99 | 12.59 | 12.87 | 12.78 | 6,325,800 |
18 Jan 2023 | 12.87 | 13.15 | 12.77 | 12.92 | 12.83 | 5,190,000 |
17 Jan 2023 | 12.40 | 12.80 | 12.40 | 12.72 | 12.63 | 3,021,100 |
16 Jan 2023 | 12.49 | 12.56 | 12.15 | 12.35 | 12.26 | 3,308,800 |
13 Jan 2023 | 12.89 | 12.99 | 12.58 | 12.59 | 12.50 | 4,497,600 |
12 Jan 2023 | 13.12 | 13.50 | 13.04 | 13.12 | 13.02 | 4,672,600 |
11 Jan 2023 | 12.71 | 13.19 | 12.61 | 13.14 | 13.04 | 6,669,800 |
10 Jan 2023 | 12.21 | 12.78 | 12.12 | 12.72 | 12.63 | 4,617,400 |
09 Jan 2023 | 12.33 | 12.40 | 12.13 | 12.30 | 12.21 | 3,907,200 |
06 Jan 2023 | 12.20 | 12.48 | 12.11 | 12.34 | 12.25 | 4,599,500 |
05 Jan 2023 | 12.12 | 12.30 | 11.80 | 12.20 | 12.11 | 8,176,200 |
04 Jan 2023 | 11.90 | 12.31 | 11.63 | 12.04 | 11.95 | 8,393,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |