Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 15.63 | 16.20 | 15.60 | 16.17 | 16.17 | 194,100 |
01 Jun 2023 | 15.33 | 15.54 | 15.20 | 15.46 | 15.46 | 135,200 |
31 May 2023 | 15.38 | 15.46 | 15.22 | 15.28 | 15.28 | 221,300 |
30 May 2023 | 15.57 | 15.59 | 15.34 | 15.42 | 15.42 | 113,900 |
26 May 2023 | 15.34 | 15.68 | 15.34 | 15.57 | 15.57 | 81,800 |
25 May 2023 | 15.59 | 15.71 | 15.34 | 15.37 | 15.37 | 74,400 |
24 May 2023 | 15.87 | 15.99 | 15.70 | 15.71 | 15.71 | 175,700 |
23 May 2023 | 15.80 | 16.22 | 15.71 | 15.95 | 15.95 | 163,300 |
22 May 2023 | 15.48 | 15.89 | 15.45 | 15.77 | 15.77 | 103,100 |
19 May 2023 | 15.60 | 15.60 | 15.30 | 15.47 | 15.47 | 127,600 |
18 May 2023 | 15.14 | 15.41 | 15.01 | 15.39 | 15.39 | 112,700 |
17 May 2023 | 14.93 | 15.19 | 14.78 | 15.13 | 15.13 | 154,000 |
17 May 2023 | 0.14 Dividend | |||||
16 May 2023 | 15.14 | 15.26 | 14.89 | 15.00 | 14.86 | 108,000 |
15 May 2023 | 15.07 | 15.24 | 15.02 | 15.23 | 15.09 | 174,200 |
12 May 2023 | 14.84 | 15.08 | 14.84 | 15.06 | 14.92 | 110,600 |
11 May 2023 | 14.78 | 14.92 | 14.48 | 14.85 | 14.71 | 157,300 |
10 May 2023 | 14.66 | 14.90 | 14.42 | 14.83 | 14.69 | 225,400 |
09 May 2023 | 14.45 | 14.64 | 14.16 | 14.48 | 14.34 | 184,800 |
08 May 2023 | 14.60 | 14.60 | 14.28 | 14.46 | 14.33 | 112,800 |
05 May 2023 | 14.43 | 14.64 | 14.28 | 14.59 | 14.45 | 148,400 |
04 May 2023 | 14.23 | 14.35 | 14.03 | 14.28 | 14.15 | 153,700 |
03 May 2023 | 14.37 | 14.64 | 14.32 | 14.36 | 14.23 | 194,100 |
02 May 2023 | 14.53 | 14.75 | 14.03 | 14.29 | 14.16 | 419,400 |
01 May 2023 | 14.46 | 14.80 | 14.35 | 14.54 | 14.40 | 299,200 |
28 Apr 2023 | 14.53 | 14.76 | 14.44 | 14.59 | 14.45 | 194,900 |
27 Apr 2023 | 14.33 | 14.55 | 14.29 | 14.50 | 14.36 | 157,900 |
26 Apr 2023 | 14.39 | 14.60 | 14.22 | 14.33 | 14.20 | 196,200 |
25 Apr 2023 | 14.86 | 14.92 | 14.41 | 14.46 | 14.33 | 285,400 |
24 Apr 2023 | 15.02 | 15.20 | 14.88 | 14.90 | 14.76 | 350,100 |
21 Apr 2023 | 15.27 | 15.27 | 15.01 | 15.03 | 14.89 | 311,300 |
20 Apr 2023 | 15.31 | 15.50 | 15.13 | 15.27 | 15.13 | 164,700 |
19 Apr 2023 | 15.59 | 15.60 | 15.30 | 15.34 | 15.20 | 133,900 |
18 Apr 2023 | 15.92 | 16.04 | 15.57 | 15.59 | 15.44 | 214,100 |
17 Apr 2023 | 15.79 | 16.05 | 15.79 | 15.87 | 15.72 | 190,600 |
14 Apr 2023 | 15.89 | 16.08 | 15.62 | 15.76 | 15.61 | 232,100 |
13 Apr 2023 | 15.73 | 16.03 | 15.60 | 15.89 | 15.74 | 194,900 |
12 Apr 2023 | 15.91 | 15.91 | 15.58 | 15.63 | 15.48 | 217,400 |
11 Apr 2023 | 15.85 | 16.01 | 15.54 | 15.80 | 15.65 | 353,700 |
10 Apr 2023 | 15.63 | 16.08 | 15.61 | 15.89 | 15.74 | 214,100 |
06 Apr 2023 | 15.27 | 16.09 | 15.27 | 15.71 | 15.56 | 308,800 |
05 Apr 2023 | 15.10 | 15.85 | 14.11 | 15.29 | 15.15 | 801,600 |
04 Apr 2023 | 17.15 | 17.15 | 16.46 | 16.62 | 16.46 | 269,200 |
03 Apr 2023 | 17.13 | 17.23 | 16.88 | 17.09 | 16.93 | 149,200 |
31 Mar 2023 | 16.90 | 17.10 | 16.88 | 17.06 | 16.90 | 256,100 |
30 Mar 2023 | 16.97 | 17.02 | 16.80 | 16.87 | 16.71 | 152,400 |
29 Mar 2023 | 17.16 | 17.18 | 16.74 | 16.84 | 16.68 | 212,200 |
28 Mar 2023 | 17.34 | 17.49 | 17.03 | 17.14 | 16.98 | 126,400 |
27 Mar 2023 | 17.30 | 17.45 | 17.27 | 17.35 | 17.19 | 186,900 |
24 Mar 2023 | 16.93 | 17.24 | 16.72 | 17.09 | 16.93 | 264,600 |
23 Mar 2023 | 17.52 | 17.83 | 16.88 | 16.90 | 16.74 | 187,900 |
22 Mar 2023 | 17.63 | 17.99 | 17.50 | 17.51 | 17.35 | 244,800 |
21 Mar 2023 | 17.49 | 17.73 | 17.37 | 17.61 | 17.45 | 212,000 |
20 Mar 2023 | 17.32 | 17.60 | 17.28 | 17.32 | 17.16 | 210,700 |
17 Mar 2023 | 17.65 | 17.85 | 17.10 | 17.15 | 16.99 | 1,430,200 |
16 Mar 2023 | 17.41 | 17.89 | 17.13 | 17.79 | 17.62 | 313,300 |
15 Mar 2023 | 17.81 | 17.81 | 17.34 | 17.55 | 17.39 | 284,000 |
14 Mar 2023 | 17.83 | 18.26 | 17.74 | 17.86 | 17.69 | 260,300 |
13 Mar 2023 | 17.50 | 18.23 | 17.29 | 17.49 | 17.33 | 296,500 |
10 Mar 2023 | 17.75 | 17.87 | 17.57 | 17.64 | 17.48 | 185,000 |
09 Mar 2023 | 17.79 | 18.03 | 17.79 | 17.84 | 17.67 | 124,300 |
08 Mar 2023 | 17.82 | 17.91 | 17.56 | 17.74 | 17.57 | 127,300 |
07 Mar 2023 | 17.99 | 17.99 | 17.57 | 17.78 | 17.61 | 160,200 |
06 Mar 2023 | 18.25 | 18.45 | 17.79 | 17.92 | 17.75 | 142,300 |
03 Mar 2023 | 18.06 | 18.34 | 17.88 | 18.27 | 18.10 | 160,600 |
02 Mar 2023 | 18.19 | 18.19 | 17.87 | 18.02 | 17.85 | 126,400 |
01 Mar 2023 | 18.10 | 18.26 | 17.96 | 18.13 | 17.96 | 113,400 |
28 Feb 2023 | 17.95 | 18.20 | 17.95 | 18.06 | 17.89 | 218,400 |
27 Feb 2023 | 18.17 | 18.39 | 17.93 | 17.95 | 17.78 | 163,700 |
24 Feb 2023 | 18.12 | 18.12 | 17.88 | 18.05 | 17.88 | 276,200 |
23 Feb 2023 | 18.17 | 18.38 | 18.11 | 18.30 | 18.13 | 142,800 |
22 Feb 2023 | 17.99 | 18.14 | 17.92 | 18.05 | 17.88 | 242,600 |
21 Feb 2023 | 18.14 | 18.22 | 18.00 | 18.01 | 17.84 | 140,900 |
17 Feb 2023 | 18.36 | 18.48 | 18.17 | 18.30 | 18.13 | 137,200 |
16 Feb 2023 | 17.96 | 18.36 | 17.93 | 18.26 | 18.09 | 163,500 |
15 Feb 2023 | 17.82 | 18.17 | 17.72 | 18.15 | 17.98 | 104,100 |
15 Feb 2023 | 0.14 Dividend | |||||
14 Feb 2023 | 18.09 | 18.27 | 17.95 | 18.07 | 17.76 | 113,400 |
13 Feb 2023 | 17.84 | 18.16 | 17.76 | 18.10 | 17.79 | 175,400 |
10 Feb 2023 | 17.62 | 17.86 | 17.62 | 17.78 | 17.48 | 123,500 |
09 Feb 2023 | 17.95 | 18.04 | 17.59 | 17.69 | 17.39 | 165,400 |
08 Feb 2023 | 18.04 | 18.04 | 17.78 | 17.80 | 17.50 | 124,000 |
07 Feb 2023 | 17.97 | 18.12 | 17.67 | 18.04 | 17.73 | 189,100 |
06 Feb 2023 | 18.02 | 18.16 | 17.80 | 18.09 | 17.78 | 205,000 |
03 Feb 2023 | 18.01 | 18.33 | 17.78 | 18.10 | 17.79 | 222,600 |
02 Feb 2023 | 17.69 | 18.08 | 17.37 | 18.08 | 17.77 | 249,600 |
01 Feb 2023 | 17.27 | 17.90 | 17.11 | 17.73 | 17.43 | 315,600 |
31 Jan 2023 | 16.77 | 17.29 | 16.75 | 17.27 | 16.98 | 273,200 |
30 Jan 2023 | 16.76 | 16.94 | 16.62 | 16.63 | 16.35 | 130,700 |
27 Jan 2023 | 16.93 | 16.99 | 16.83 | 16.85 | 16.56 | 111,000 |
26 Jan 2023 | 16.90 | 16.94 | 16.64 | 16.93 | 16.64 | 121,000 |
25 Jan 2023 | 16.72 | 16.81 | 16.49 | 16.80 | 16.51 | 107,600 |
24 Jan 2023 | 16.50 | 16.84 | 16.44 | 16.78 | 16.49 | 110,700 |
23 Jan 2023 | 16.71 | 16.84 | 16.47 | 16.64 | 16.36 | 209,700 |
20 Jan 2023 | 16.96 | 17.00 | 16.39 | 16.57 | 16.29 | 277,000 |
19 Jan 2023 | 16.84 | 17.21 | 16.82 | 16.88 | 16.59 | 257,600 |
18 Jan 2023 | 17.48 | 17.80 | 16.95 | 16.99 | 16.70 | 330,400 |
17 Jan 2023 | 17.82 | 17.82 | 17.41 | 17.48 | 17.18 | 196,900 |
13 Jan 2023 | 17.55 | 17.79 | 17.48 | 17.64 | 17.34 | 124,900 |
12 Jan 2023 | 17.71 | 17.97 | 17.51 | 17.67 | 17.37 | 272,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |