Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 4,700 |
06 Jun 2023 | 16.92 | 17.00 | 16.92 | 17.00 | 17.00 | 5,800 |
05 Jun 2023 | 16.95 | 17.02 | 16.93 | 16.94 | 16.94 | 12,800 |
01 Jun 2023 | 17.01 | 17.01 | 16.89 | 16.93 | 16.93 | 2,600 |
31 May 2023 | 16.95 | 16.95 | 16.86 | 16.86 | 16.86 | 18,400 |
30 May 2023 | 17.01 | 17.01 | 16.90 | 16.96 | 16.96 | 26,300 |
29 May 2023 | 17.05 | 17.06 | 17.00 | 17.00 | 17.00 | 4,000 |
26 May 2023 | 17.00 | 17.03 | 16.98 | 17.00 | 17.00 | 5,200 |
25 May 2023 | 17.10 | 17.10 | 17.00 | 17.03 | 17.03 | 19,200 |
24 May 2023 | 17.18 | 17.18 | 17.10 | 17.11 | 17.11 | 8,200 |
23 May 2023 | 17.16 | 17.18 | 17.15 | 17.18 | 17.18 | 11,100 |
22 May 2023 | 17.04 | 17.22 | 17.04 | 17.16 | 17.16 | 66,800 |
19 May 2023 | 17.00 | 17.03 | 16.99 | 17.02 | 17.02 | 25,200 |
18 May 2023 | 17.02 | 17.05 | 16.99 | 16.99 | 16.99 | 14,600 |
17 May 2023 | 17.07 | 17.07 | 16.95 | 17.02 | 17.02 | 23,900 |
16 May 2023 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 25,600 |
15 May 2023 | 17.08 | 17.10 | 17.01 | 17.10 | 17.10 | 17,700 |
12 May 2023 | 17.25 | 17.27 | 17.08 | 17.10 | 17.10 | 16,600 |
11 May 2023 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 15,000 |
10 May 2023 | 17.35 | 17.35 | 17.20 | 17.24 | 17.24 | 4,600 |
09 May 2023 | 17.40 | 17.44 | 17.25 | 17.29 | 17.29 | 4,300 |
08 May 2023 | 17.29 | 17.41 | 17.29 | 17.33 | 17.33 | 16,500 |
05 May 2023 | 17.23 | 17.29 | 17.23 | 17.27 | 17.27 | 3,300 |
04 May 2023 | 17.06 | 17.29 | 17.06 | 17.28 | 17.28 | 11,500 |
03 May 2023 | 17.01 | 17.11 | 17.01 | 17.09 | 17.09 | 15,100 |
02 May 2023 | 17.12 | 17.15 | 17.03 | 17.03 | 17.03 | 32,600 |
28 Apr 2023 | 17.10 | 17.18 | 17.01 | 17.03 | 17.03 | 32,800 |
27 Apr 2023 | 17.14 | 17.14 | 16.96 | 17.00 | 17.00 | 54,900 |
26 Apr 2023 | 17.19 | 17.19 | 17.04 | 17.06 | 17.06 | 82,500 |
26 Apr 2023 | 0.55 Dividend | |||||
25 Apr 2023 | 17.68 | 17.68 | 17.56 | 17.57 | 17.02 | 60,900 |
24 Apr 2023 | 17.69 | 17.72 | 17.65 | 17.66 | 17.11 | 57,700 |
21 Apr 2023 | 17.73 | 17.73 | 17.60 | 17.66 | 17.11 | 31,900 |
20 Apr 2023 | 17.73 | 17.74 | 17.71 | 17.71 | 17.16 | 21,300 |
19 Apr 2023 | 17.81 | 17.81 | 17.64 | 17.75 | 17.19 | 36,300 |
18 Apr 2023 | 18.00 | 18.00 | 17.74 | 17.81 | 17.25 | 23,600 |
17 Apr 2023 | 17.84 | 17.86 | 17.78 | 17.82 | 17.26 | 17,200 |
14 Apr 2023 | 17.80 | 17.84 | 17.77 | 17.84 | 17.28 | 10,600 |
13 Apr 2023 | 17.83 | 17.83 | 17.70 | 17.76 | 17.20 | 10,200 |
12 Apr 2023 | 17.84 | 17.84 | 17.75 | 17.75 | 17.19 | 7,300 |
11 Apr 2023 | 17.81 | 17.83 | 17.77 | 17.77 | 17.21 | 11,500 |
10 Apr 2023 | 17.84 | 17.84 | 17.70 | 17.75 | 17.19 | 9,100 |
06 Apr 2023 | 17.76 | 17.77 | 17.70 | 17.72 | 17.17 | 17,400 |
05 Apr 2023 | 17.81 | 17.96 | 17.72 | 17.81 | 17.25 | 13,100 |
04 Apr 2023 | 17.70 | 17.93 | 17.63 | 17.82 | 17.26 | 32,000 |
03 Apr 2023 | 17.50 | 17.66 | 17.50 | 17.61 | 17.06 | 18,400 |
31 Mar 2023 | 17.50 | 17.58 | 17.50 | 17.50 | 16.95 | 51,200 |
30 Mar 2023 | 17.44 | 17.49 | 17.44 | 17.48 | 16.93 | 21,200 |
29 Mar 2023 | 17.46 | 17.46 | 17.38 | 17.44 | 16.89 | 11,500 |
28 Mar 2023 | 17.46 | 17.46 | 17.30 | 17.37 | 16.83 | 44,900 |
27 Mar 2023 | 17.40 | 17.45 | 17.38 | 17.45 | 16.90 | 6,900 |
24 Mar 2023 | 17.47 | 17.50 | 17.34 | 17.34 | 16.80 | 15,300 |
23 Mar 2023 | 17.35 | 17.50 | 17.35 | 17.35 | 16.81 | 6,500 |
22 Mar 2023 | 17.40 | 17.50 | 17.40 | 17.46 | 16.91 | 13,500 |
21 Mar 2023 | 17.47 | 17.47 | 17.36 | 17.40 | 16.86 | 9,500 |
20 Mar 2023 | 17.53 | 17.53 | 17.26 | 17.26 | 16.72 | 37,500 |
17 Mar 2023 | 17.63 | 17.65 | 17.61 | 17.61 | 17.06 | 2,000 |
16 Mar 2023 | 17.64 | 17.64 | 17.50 | 17.53 | 16.98 | 16,600 |
15 Mar 2023 | 17.59 | 17.70 | 17.59 | 17.65 | 17.10 | 17,400 |
14 Mar 2023 | 17.63 | 17.68 | 17.58 | 17.58 | 17.03 | 33,000 |
13 Mar 2023 | 17.78 | 17.78 | 17.40 | 17.62 | 17.07 | 26,100 |
10 Mar 2023 | 18.04 | 18.04 | 17.87 | 17.88 | 17.32 | 22,100 |
09 Mar 2023 | 18.20 | 18.20 | 18.01 | 18.04 | 17.48 | 10,200 |
08 Mar 2023 | 18.10 | 18.10 | 18.02 | 18.04 | 17.48 | 5,000 |
07 Mar 2023 | 18.20 | 18.20 | 18.10 | 18.10 | 17.53 | 17,100 |
06 Mar 2023 | 18.17 | 18.22 | 18.09 | 18.17 | 17.60 | 9,600 |
03 Mar 2023 | 18.05 | 18.13 | 18.03 | 18.05 | 17.48 | 10,000 |
02 Mar 2023 | 18.06 | 18.10 | 18.02 | 18.05 | 17.48 | 13,800 |
01 Mar 2023 | 18.03 | 18.18 | 18.02 | 18.10 | 17.53 | 15,500 |
28 Feb 2023 | 18.30 | 18.30 | 18.03 | 18.03 | 17.47 | 28,500 |
27 Feb 2023 | 18.49 | 18.49 | 18.24 | 18.26 | 17.69 | 12,400 |
24 Feb 2023 | 18.41 | 18.44 | 18.19 | 18.31 | 17.74 | 24,800 |
23 Feb 2023 | 18.45 | 18.46 | 18.35 | 18.35 | 17.78 | 29,100 |
22 Feb 2023 | 18.57 | 18.58 | 18.45 | 18.45 | 17.87 | 48,500 |
21 Feb 2023 | 18.75 | 18.96 | 18.71 | 18.79 | 18.20 | 4,600 |
20 Feb 2023 | 18.96 | 18.96 | 18.67 | 18.67 | 18.09 | 4,200 |
17 Feb 2023 | 18.88 | 18.88 | 18.60 | 18.79 | 18.20 | 13,800 |
16 Feb 2023 | 18.79 | 18.89 | 18.59 | 18.69 | 18.10 | 31,100 |
15 Feb 2023 | 19.02 | 19.05 | 18.59 | 18.59 | 18.01 | 24,200 |
14 Feb 2023 | 18.96 | 18.96 | 18.83 | 18.90 | 18.31 | 14,400 |
13 Feb 2023 | 19.02 | 19.02 | 18.96 | 18.96 | 18.37 | 13,600 |
10 Feb 2023 | 19.00 | 19.04 | 18.98 | 18.98 | 18.39 | 14,700 |
09 Feb 2023 | 19.05 | 19.05 | 18.98 | 19.02 | 18.42 | 8,600 |
08 Feb 2023 | 19.10 | 19.10 | 19.00 | 19.03 | 18.43 | 9,900 |
07 Feb 2023 | 19.00 | 19.05 | 18.96 | 18.98 | 18.39 | 17,800 |
06 Feb 2023 | 19.08 | 19.08 | 18.86 | 18.86 | 18.27 | 6,700 |
03 Feb 2023 | 19.00 | 19.05 | 18.95 | 19.01 | 18.41 | 8,700 |
02 Feb 2023 | 19.02 | 19.08 | 18.80 | 19.05 | 18.45 | 15,800 |
01 Feb 2023 | 19.00 | 19.09 | 19.00 | 19.05 | 18.45 | 21,900 |
31 Jan 2023 | 18.90 | 19.10 | 18.89 | 19.00 | 18.41 | 17,300 |
30 Jan 2023 | 18.85 | 19.00 | 18.84 | 19.00 | 18.41 | 17,200 |
27 Jan 2023 | 18.63 | 18.84 | 18.63 | 18.82 | 18.23 | 9,800 |
26 Jan 2023 | 18.55 | 18.63 | 18.49 | 18.62 | 18.04 | 35,400 |
25 Jan 2023 | 18.55 | 18.55 | 18.50 | 18.55 | 17.97 | 14,800 |
20 Jan 2023 | 18.44 | 18.58 | 18.39 | 18.50 | 17.92 | 14,000 |
19 Jan 2023 | 18.43 | 18.43 | 18.33 | 18.33 | 17.76 | 2,800 |
18 Jan 2023 | 18.35 | 18.36 | 18.35 | 18.36 | 17.79 | 700 |
17 Jan 2023 | 18.32 | 18.39 | 18.32 | 18.33 | 17.76 | 3,200 |
16 Jan 2023 | 18.37 | 18.48 | 18.31 | 18.31 | 17.74 | 12,300 |
13 Jan 2023 | 18.40 | 18.57 | 18.33 | 18.33 | 17.76 | 17,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |