Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 18.24 | 18.50 | 18.12 | 18.28 | 18.28 | 574,485 |
06 Jun 2023 | 17.94 | 18.21 | 17.93 | 18.14 | 18.14 | 546,900 |
05 Jun 2023 | 18.04 | 18.11 | 17.82 | 17.95 | 17.95 | 743,400 |
02 Jun 2023 | 17.70 | 18.23 | 17.70 | 18.05 | 18.05 | 901,600 |
01 Jun 2023 | 17.58 | 17.84 | 17.49 | 17.66 | 17.66 | 708,200 |
31 May 2023 | 17.49 | 17.70 | 17.45 | 17.59 | 17.59 | 1,100,000 |
31 May 2023 | 0.24 Dividend | |||||
30 May 2023 | 17.83 | 17.99 | 17.62 | 17.80 | 17.56 | 602,200 |
26 May 2023 | 17.60 | 17.88 | 17.56 | 17.78 | 17.54 | 606,800 |
25 May 2023 | 17.85 | 18.00 | 17.61 | 17.64 | 17.40 | 505,000 |
24 May 2023 | 17.95 | 18.00 | 17.70 | 17.86 | 17.62 | 567,500 |
23 May 2023 | 18.10 | 18.15 | 17.93 | 17.95 | 17.71 | 709,600 |
22 May 2023 | 18.22 | 18.22 | 17.92 | 18.07 | 17.83 | 874,300 |
19 May 2023 | 18.20 | 18.40 | 18.00 | 18.10 | 17.86 | 822,900 |
18 May 2023 | 18.10 | 18.19 | 17.97 | 18.17 | 17.93 | 611,300 |
17 May 2023 | 17.96 | 18.18 | 17.56 | 18.08 | 17.84 | 711,900 |
16 May 2023 | 17.93 | 18.00 | 17.80 | 17.87 | 17.63 | 728,400 |
15 May 2023 | 17.61 | 18.11 | 17.57 | 17.94 | 17.70 | 1,030,100 |
12 May 2023 | 17.50 | 17.61 | 17.45 | 17.53 | 17.29 | 748,700 |
11 May 2023 | 17.57 | 17.59 | 17.25 | 17.36 | 17.13 | 834,700 |
10 May 2023 | 17.80 | 17.80 | 17.50 | 17.51 | 17.27 | 864,300 |
09 May 2023 | 17.53 | 17.70 | 17.29 | 17.57 | 17.33 | 1,133,100 |
08 May 2023 | 17.67 | 17.70 | 17.35 | 17.56 | 17.32 | 1,307,000 |
05 May 2023 | 17.22 | 17.81 | 17.17 | 17.62 | 17.38 | 2,119,200 |
04 May 2023 | 17.00 | 17.06 | 16.42 | 16.86 | 16.63 | 2,830,500 |
03 May 2023 | 18.77 | 18.81 | 17.03 | 17.14 | 16.91 | 3,182,400 |
02 May 2023 | 19.22 | 19.29 | 18.80 | 19.00 | 18.74 | 1,119,600 |
01 May 2023 | 19.96 | 20.03 | 19.20 | 19.30 | 19.04 | 1,503,800 |
28 Apr 2023 | 19.90 | 20.09 | 19.85 | 20.05 | 19.78 | 793,300 |
27 Apr 2023 | 19.77 | 19.91 | 19.67 | 19.90 | 19.63 | 813,200 |
26 Apr 2023 | 19.58 | 19.72 | 19.51 | 19.70 | 19.43 | 971,200 |
25 Apr 2023 | 19.44 | 19.72 | 19.41 | 19.65 | 19.39 | 907,800 |
24 Apr 2023 | 19.58 | 19.59 | 19.28 | 19.42 | 19.16 | 689,100 |
21 Apr 2023 | 19.50 | 19.85 | 19.31 | 19.53 | 19.27 | 957,200 |
20 Apr 2023 | 20.00 | 20.30 | 18.82 | 19.47 | 19.21 | 1,728,300 |
19 Apr 2023 | 19.49 | 19.98 | 19.45 | 19.84 | 19.57 | 1,163,800 |
18 Apr 2023 | 19.65 | 19.65 | 19.50 | 19.61 | 19.35 | 895,500 |
17 Apr 2023 | 19.20 | 19.71 | 19.08 | 19.64 | 19.38 | 1,140,900 |
14 Apr 2023 | 19.19 | 19.37 | 19.19 | 19.21 | 18.95 | 789,900 |
13 Apr 2023 | 19.01 | 19.40 | 18.96 | 19.21 | 18.95 | 1,154,100 |
12 Apr 2023 | 19.12 | 19.23 | 18.84 | 18.99 | 18.73 | 809,400 |
11 Apr 2023 | 18.99 | 19.24 | 18.84 | 18.96 | 18.70 | 1,546,600 |
10 Apr 2023 | 18.68 | 18.76 | 18.40 | 18.46 | 18.21 | 623,300 |
06 Apr 2023 | 18.64 | 18.81 | 18.64 | 18.67 | 18.42 | 497,200 |
05 Apr 2023 | 18.89 | 18.89 | 18.48 | 18.64 | 18.39 | 739,900 |
04 Apr 2023 | 18.39 | 18.92 | 18.19 | 18.88 | 18.63 | 1,227,700 |
03 Apr 2023 | 18.84 | 19.05 | 18.44 | 18.47 | 18.22 | 867,700 |
31 Mar 2023 | 18.82 | 18.92 | 18.57 | 18.90 | 18.65 | 858,500 |
30 Mar 2023 | 18.68 | 18.86 | 18.48 | 18.71 | 18.46 | 833,700 |
29 Mar 2023 | 18.42 | 19.26 | 18.42 | 18.64 | 18.39 | 1,890,200 |
28 Mar 2023 | 17.54 | 18.31 | 17.47 | 18.25 | 18.00 | 1,242,800 |
27 Mar 2023 | 17.44 | 17.65 | 17.22 | 17.50 | 17.26 | 1,150,700 |
24 Mar 2023 | 17.12 | 17.30 | 16.96 | 17.27 | 17.04 | 1,753,400 |
23 Mar 2023 | 17.48 | 17.50 | 17.02 | 17.19 | 16.96 | 1,403,700 |
22 Mar 2023 | 17.81 | 17.92 | 17.40 | 17.43 | 17.19 | 1,177,700 |
21 Mar 2023 | 17.98 | 18.11 | 17.76 | 17.85 | 17.61 | 1,056,600 |
20 Mar 2023 | 18.31 | 18.46 | 17.72 | 17.76 | 17.52 | 1,233,800 |
17 Mar 2023 | 17.92 | 18.38 | 17.75 | 18.31 | 18.06 | 3,014,300 |
16 Mar 2023 | 17.75 | 18.06 | 17.69 | 17.96 | 17.72 | 2,115,300 |
15 Mar 2023 | 17.04 | 17.99 | 17.04 | 17.78 | 17.54 | 2,448,600 |
14 Mar 2023 | 17.40 | 17.64 | 16.93 | 17.36 | 17.13 | 1,363,500 |
13 Mar 2023 | 16.45 | 17.29 | 16.26 | 17.05 | 16.82 | 1,686,400 |
10 Mar 2023 | 17.40 | 17.40 | 16.55 | 16.59 | 16.37 | 1,880,100 |
09 Mar 2023 | 18.08 | 18.14 | 17.48 | 17.48 | 17.24 | 905,700 |
08 Mar 2023 | 18.44 | 18.45 | 18.14 | 18.17 | 17.93 | 956,600 |
07 Mar 2023 | 18.31 | 18.59 | 18.27 | 18.50 | 18.25 | 935,400 |
06 Mar 2023 | 18.75 | 18.75 | 18.30 | 18.35 | 18.10 | 1,040,900 |
03 Mar 2023 | 18.51 | 18.69 | 18.45 | 18.67 | 18.42 | 1,104,500 |
02 Mar 2023 | 18.46 | 18.46 | 18.20 | 18.41 | 18.16 | 856,100 |
01 Mar 2023 | 18.36 | 18.58 | 18.16 | 18.49 | 18.24 | 1,595,700 |
28 Feb 2023 | 18.70 | 18.74 | 18.33 | 18.38 | 18.13 | 1,661,800 |
28 Feb 2023 | 0.24 Dividend | |||||
27 Feb 2023 | 19.29 | 19.50 | 18.72 | 18.89 | 18.40 | 1,286,200 |
24 Feb 2023 | 18.90 | 19.22 | 18.77 | 19.13 | 18.63 | 1,392,900 |
23 Feb 2023 | 19.27 | 19.42 | 18.78 | 18.98 | 18.49 | 1,190,900 |
22 Feb 2023 | 19.89 | 19.90 | 19.16 | 19.24 | 18.74 | 1,701,700 |
21 Feb 2023 | 20.03 | 20.10 | 19.78 | 19.94 | 19.42 | 990,600 |
17 Feb 2023 | 20.52 | 20.52 | 20.08 | 20.27 | 19.74 | 991,700 |
16 Feb 2023 | 20.52 | 20.79 | 20.46 | 20.52 | 19.99 | 1,032,500 |
15 Feb 2023 | 19.95 | 20.55 | 19.95 | 20.54 | 20.01 | 1,493,400 |
14 Feb 2023 | 20.34 | 20.34 | 19.93 | 20.04 | 19.52 | 786,200 |
13 Feb 2023 | 20.02 | 20.35 | 20.02 | 20.34 | 19.81 | 1,088,000 |
10 Feb 2023 | 19.20 | 20.03 | 19.11 | 20.02 | 19.50 | 1,896,600 |
09 Feb 2023 | 19.48 | 19.62 | 19.11 | 19.16 | 18.66 | 1,580,300 |
08 Feb 2023 | 19.29 | 19.73 | 19.27 | 19.43 | 18.92 | 1,612,900 |
07 Feb 2023 | 19.12 | 19.33 | 18.96 | 19.31 | 18.81 | 1,346,400 |
06 Feb 2023 | 19.30 | 19.35 | 19.10 | 19.18 | 18.68 | 1,421,000 |
03 Feb 2023 | 19.35 | 19.57 | 19.17 | 19.41 | 18.91 | 1,234,000 |
02 Feb 2023 | 19.43 | 19.80 | 19.26 | 19.48 | 18.97 | 1,652,400 |
01 Feb 2023 | 19.30 | 19.64 | 19.01 | 19.38 | 18.88 | 1,526,800 |
31 Jan 2023 | 19.72 | 19.74 | 19.22 | 19.31 | 18.81 | 1,766,100 |
30 Jan 2023 | 19.75 | 19.93 | 19.60 | 19.73 | 19.22 | 1,457,200 |
27 Jan 2023 | 19.19 | 20.07 | 19.04 | 19.87 | 19.35 | 1,555,700 |
26 Jan 2023 | 19.69 | 19.92 | 18.41 | 19.26 | 18.76 | 4,793,900 |
25 Jan 2023 | 20.00 | 20.49 | 19.94 | 20.49 | 19.96 | 1,898,100 |
24 Jan 2023 | 20.25 | 20.48 | 20.02 | 20.12 | 19.60 | 1,001,200 |
23 Jan 2023 | 20.13 | 20.35 | 19.89 | 20.33 | 19.80 | 1,949,400 |
20 Jan 2023 | 19.84 | 20.16 | 19.71 | 20.10 | 19.58 | 1,774,300 |
19 Jan 2023 | 19.97 | 20.08 | 19.74 | 19.78 | 19.27 | 916,400 |
18 Jan 2023 | 20.36 | 20.38 | 20.07 | 20.09 | 19.57 | 1,063,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |