Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 15.08 | 15.13 | 14.95 | 14.97 | 14.97 | 1,042,000 |
31 May 2023 | 15.16 | 15.23 | 15.08 | 15.17 | 15.17 | 2,107,900 |
30 May 2023 | 15.25 | 15.43 | 15.19 | 15.19 | 15.19 | 654,700 |
29 May 2023 | 15.54 | 15.61 | 15.22 | 15.25 | 15.25 | 582,600 |
26 May 2023 | 15.17 | 15.46 | 15.17 | 15.40 | 15.40 | 616,100 |
25 May 2023 | 15.25 | 15.30 | 15.18 | 15.20 | 15.20 | 662,100 |
24 May 2023 | 15.20 | 15.32 | 15.19 | 15.24 | 15.24 | 567,700 |
23 May 2023 | 15.25 | 15.33 | 15.16 | 15.28 | 15.28 | 503,400 |
22 May 2023 | 15.37 | 15.37 | 15.15 | 15.21 | 15.21 | 594,100 |
19 May 2023 | 15.18 | 15.40 | 15.16 | 15.36 | 15.36 | 848,000 |
18 May 2023 | 15.15 | 15.21 | 15.02 | 15.12 | 15.12 | 890,100 |
17 May 2023 | 15.10 | 15.18 | 14.96 | 15.01 | 15.01 | 1,126,600 |
16 May 2023 | 15.37 | 15.37 | 15.07 | 15.17 | 15.17 | 1,623,200 |
15 May 2023 | 15.33 | 15.42 | 15.20 | 15.27 | 15.27 | 897,900 |
12 May 2023 | 15.60 | 15.61 | 15.23 | 15.32 | 15.32 | 1,458,900 |
11 May 2023 | 15.61 | 15.74 | 15.54 | 15.66 | 15.66 | 843,000 |
10 May 2023 | 15.68 | 15.70 | 15.51 | 15.51 | 15.51 | 1,436,900 |
09 May 2023 | 15.99 | 15.99 | 15.60 | 15.63 | 15.63 | 1,896,900 |
08 May 2023 | 16.50 | 16.50 | 15.95 | 15.95 | 15.95 | 2,726,000 |
08 May 2023 | 0.5 Dividend | |||||
05 May 2023 | 17.01 | 17.15 | 17.01 | 17.06 | 16.56 | 364,800 |
04 May 2023 | 17.00 | 17.10 | 16.95 | 17.09 | 16.59 | 489,400 |
03 May 2023 | 16.97 | 17.12 | 16.95 | 17.08 | 16.58 | 468,200 |
02 May 2023 | 17.18 | 17.26 | 17.05 | 17.07 | 16.57 | 779,800 |
28 Apr 2023 | 17.08 | 17.21 | 16.97 | 16.97 | 16.47 | 900,600 |
27 Apr 2023 | 17.20 | 17.26 | 17.05 | 17.05 | 16.55 | 901,900 |
26 Apr 2023 | 17.22 | 17.37 | 17.21 | 17.21 | 16.71 | 982,300 |
25 Apr 2023 | 17.45 | 17.50 | 17.30 | 17.37 | 16.86 | 451,100 |
24 Apr 2023 | 17.45 | 17.46 | 17.32 | 17.43 | 16.92 | 306,700 |
21 Apr 2023 | 17.46 | 17.49 | 17.33 | 17.38 | 16.87 | 493,200 |
20 Apr 2023 | 17.53 | 17.62 | 17.37 | 17.41 | 16.90 | 574,500 |
19 Apr 2023 | 17.47 | 17.65 | 17.41 | 17.57 | 17.06 | 420,100 |
18 Apr 2023 | 17.34 | 17.44 | 17.30 | 17.43 | 16.92 | 370,400 |
17 Apr 2023 | 17.45 | 17.55 | 17.26 | 17.45 | 16.94 | 421,700 |
14 Apr 2023 | 17.50 | 17.58 | 17.44 | 17.45 | 16.94 | 548,200 |
13 Apr 2023 | 17.27 | 17.42 | 17.21 | 17.38 | 16.87 | 445,500 |
12 Apr 2023 | 17.64 | 17.64 | 17.26 | 17.28 | 16.77 | 833,700 |
11 Apr 2023 | 17.66 | 17.77 | 17.48 | 17.58 | 17.06 | 580,400 |
10 Apr 2023 | 18.00 | 18.00 | 17.61 | 17.79 | 17.27 | 370,400 |
06 Apr 2023 | 17.98 | 17.99 | 17.68 | 17.76 | 17.24 | 914,600 |
05 Apr 2023 | 18.10 | 18.20 | 17.98 | 18.00 | 17.47 | 627,800 |
04 Apr 2023 | 17.87 | 18.04 | 17.83 | 18.04 | 17.51 | 632,600 |
03 Apr 2023 | 17.79 | 18.10 | 17.77 | 17.88 | 17.36 | 814,400 |
31 Mar 2023 | 17.55 | 17.70 | 17.36 | 17.67 | 17.15 | 787,600 |
30 Mar 2023 | 17.65 | 17.65 | 17.38 | 17.47 | 16.96 | 771,400 |
29 Mar 2023 | 17.48 | 17.59 | 17.34 | 17.53 | 17.02 | 288,700 |
28 Mar 2023 | 17.55 | 17.65 | 17.38 | 17.48 | 16.97 | 519,300 |
27 Mar 2023 | 17.31 | 17.64 | 17.31 | 17.58 | 17.06 | 524,500 |
24 Mar 2023 | 17.30 | 17.48 | 17.27 | 17.45 | 16.94 | 491,200 |
23 Mar 2023 | 17.12 | 17.43 | 17.00 | 17.34 | 16.83 | 727,700 |
22 Mar 2023 | 16.90 | 17.28 | 16.84 | 17.16 | 16.66 | 1,229,000 |
21 Mar 2023 | 16.86 | 16.97 | 16.68 | 16.76 | 16.27 | 710,200 |
20 Mar 2023 | 16.97 | 16.97 | 16.53 | 16.57 | 16.08 | 951,400 |
17 Mar 2023 | 16.70 | 17.10 | 16.70 | 16.97 | 16.47 | 1,557,000 |
16 Mar 2023 | 16.52 | 16.74 | 16.50 | 16.62 | 16.13 | 721,700 |
15 Mar 2023 | 16.70 | 16.80 | 16.55 | 16.56 | 16.07 | 713,700 |
14 Mar 2023 | 16.73 | 16.74 | 16.50 | 16.51 | 16.03 | 1,009,200 |
13 Mar 2023 | 16.90 | 17.05 | 16.78 | 16.78 | 16.29 | 819,800 |
10 Mar 2023 | 16.85 | 17.07 | 16.85 | 16.95 | 16.45 | 598,500 |
09 Mar 2023 | 17.11 | 17.15 | 16.96 | 17.03 | 16.53 | 425,200 |
08 Mar 2023 | 17.09 | 17.18 | 16.87 | 16.99 | 16.49 | 765,300 |
07 Mar 2023 | 17.03 | 17.25 | 17.03 | 17.05 | 16.55 | 434,500 |
06 Mar 2023 | 16.90 | 17.25 | 16.88 | 17.09 | 16.59 | 890,200 |
03 Mar 2023 | 17.20 | 17.23 | 16.85 | 16.88 | 16.39 | 1,222,500 |
02 Mar 2023 | 17.43 | 17.43 | 17.03 | 17.06 | 16.56 | 792,200 |
01 Mar 2023 | 17.27 | 17.31 | 17.12 | 17.26 | 16.75 | 536,500 |
28 Feb 2023 | 17.29 | 17.45 | 17.15 | 17.17 | 16.67 | 1,330,200 |
27 Feb 2023 | 17.97 | 18.02 | 17.22 | 17.28 | 16.77 | 2,084,600 |
24 Feb 2023 | 17.97 | 18.23 | 17.97 | 18.17 | 17.64 | 896,600 |
23 Feb 2023 | 18.15 | 18.29 | 17.85 | 17.96 | 17.43 | 667,000 |
22 Feb 2023 | 18.27 | 18.50 | 18.08 | 18.17 | 17.64 | 563,900 |
21 Feb 2023 | 18.20 | 18.55 | 18.06 | 18.30 | 17.76 | 467,900 |
20 Feb 2023 | 18.42 | 18.47 | 18.11 | 18.20 | 17.67 | 567,100 |
17 Feb 2023 | 18.44 | 18.52 | 18.34 | 18.49 | 17.95 | 457,900 |
16 Feb 2023 | 18.45 | 18.62 | 18.35 | 18.44 | 17.90 | 450,400 |
15 Feb 2023 | 18.44 | 18.58 | 18.28 | 18.39 | 17.85 | 724,000 |
14 Feb 2023 | 18.48 | 18.60 | 18.43 | 18.52 | 17.98 | 325,500 |
13 Feb 2023 | 18.60 | 18.70 | 18.42 | 18.51 | 17.97 | 368,900 |
10 Feb 2023 | 18.34 | 18.63 | 18.26 | 18.62 | 18.07 | 657,700 |
09 Feb 2023 | 18.54 | 18.63 | 18.43 | 18.48 | 17.94 | 468,600 |
08 Feb 2023 | 18.61 | 18.73 | 18.54 | 18.65 | 18.10 | 275,600 |
07 Feb 2023 | 18.70 | 18.74 | 18.56 | 18.72 | 18.17 | 615,000 |
06 Feb 2023 | 18.59 | 18.75 | 18.55 | 18.67 | 18.12 | 496,700 |
03 Feb 2023 | 18.60 | 18.75 | 18.60 | 18.70 | 18.15 | 753,600 |
02 Feb 2023 | 18.53 | 18.65 | 18.50 | 18.61 | 18.06 | 1,150,400 |
01 Feb 2023 | 18.50 | 18.55 | 18.44 | 18.50 | 17.96 | 676,700 |
31 Jan 2023 | 18.43 | 18.49 | 18.33 | 18.46 | 17.92 | 844,600 |
30 Jan 2023 | 18.45 | 18.50 | 18.30 | 18.45 | 17.91 | 1,303,900 |
27 Jan 2023 | 18.50 | 18.55 | 18.31 | 18.48 | 17.94 | 887,100 |
26 Jan 2023 | 18.50 | 18.50 | 18.24 | 18.46 | 17.92 | 814,100 |
25 Jan 2023 | 18.26 | 18.50 | 18.19 | 18.48 | 17.94 | 1,262,800 |
20 Jan 2023 | 18.07 | 18.25 | 18.01 | 18.22 | 17.69 | 1,125,900 |
19 Jan 2023 | 17.94 | 18.05 | 17.76 | 18.05 | 17.52 | 727,300 |
18 Jan 2023 | 17.90 | 18.05 | 17.89 | 17.94 | 17.41 | 718,900 |
17 Jan 2023 | 17.85 | 18.07 | 17.82 | 17.85 | 17.33 | 844,500 |
16 Jan 2023 | 17.89 | 17.89 | 17.71 | 17.79 | 17.27 | 297,200 |
13 Jan 2023 | 17.87 | 17.94 | 17.73 | 17.88 | 17.36 | 686,600 |
12 Jan 2023 | 17.48 | 17.82 | 17.48 | 17.82 | 17.30 | 906,600 |
11 Jan 2023 | 17.43 | 17.77 | 17.43 | 17.59 | 17.07 | 854,000 |
10 Jan 2023 | 17.36 | 17.60 | 17.36 | 17.58 | 17.06 | 959,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |