Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 16.67 | 16.98 | 16.51 | 16.97 | 16.97 | 1,240,400 |
25 May 2023 | 16.70 | 16.84 | 16.33 | 16.66 | 16.66 | 2,550,300 |
24 May 2023 | 17.04 | 17.06 | 16.63 | 16.70 | 16.70 | 1,295,500 |
23 May 2023 | 16.84 | 17.21 | 16.84 | 17.08 | 17.08 | 1,644,100 |
22 May 2023 | 16.84 | 16.99 | 16.70 | 16.84 | 16.84 | 1,380,100 |
19 May 2023 | 16.98 | 17.05 | 16.68 | 16.78 | 16.78 | 951,200 |
18 May 2023 | 16.50 | 16.88 | 16.46 | 16.79 | 16.79 | 1,103,300 |
17 May 2023 | 16.47 | 16.66 | 16.31 | 16.65 | 16.65 | 1,716,200 |
16 May 2023 | 17.06 | 17.12 | 16.39 | 16.41 | 16.41 | 1,357,900 |
15 May 2023 | 17.14 | 17.17 | 16.97 | 17.06 | 17.06 | 1,040,400 |
12 May 2023 | 17.11 | 17.27 | 17.03 | 17.14 | 17.14 | 1,115,100 |
11 May 2023 | 17.06 | 17.29 | 16.91 | 17.26 | 17.26 | 1,908,700 |
10 May 2023 | 17.20 | 17.25 | 17.04 | 17.16 | 17.16 | 1,667,300 |
09 May 2023 | 16.87 | 17.11 | 16.73 | 16.93 | 16.93 | 2,129,400 |
08 May 2023 | 17.15 | 17.15 | 16.90 | 17.06 | 17.06 | 995,400 |
05 May 2023 | 16.75 | 16.97 | 16.55 | 16.94 | 16.94 | 2,234,200 |
04 May 2023 | 16.43 | 16.63 | 16.27 | 16.56 | 16.56 | 1,193,200 |
03 May 2023 | 16.60 | 16.81 | 16.40 | 16.43 | 16.43 | 2,402,600 |
02 May 2023 | 16.54 | 16.63 | 16.00 | 16.48 | 16.48 | 2,044,300 |
01 May 2023 | 16.63 | 16.85 | 16.54 | 16.70 | 16.70 | 1,245,400 |
28 Apr 2023 | 16.50 | 16.89 | 16.49 | 16.65 | 16.65 | 2,040,400 |
27 Apr 2023 | 15.95 | 16.60 | 15.70 | 16.47 | 16.47 | 2,896,400 |
26 Apr 2023 | 15.70 | 15.99 | 15.64 | 15.76 | 15.76 | 2,484,700 |
25 Apr 2023 | 15.99 | 16.11 | 15.72 | 15.72 | 15.72 | 2,819,700 |
24 Apr 2023 | 16.41 | 16.54 | 16.11 | 16.14 | 16.14 | 3,109,700 |
21 Apr 2023 | 16.15 | 16.47 | 16.01 | 16.34 | 16.34 | 2,313,300 |
20 Apr 2023 | 16.16 | 16.21 | 16.00 | 16.06 | 16.06 | 1,296,100 |
19 Apr 2023 | 15.95 | 16.33 | 15.85 | 16.24 | 16.24 | 1,464,400 |
18 Apr 2023 | 16.18 | 16.27 | 16.01 | 16.08 | 16.08 | 1,061,300 |
17 Apr 2023 | 15.90 | 16.22 | 15.84 | 16.19 | 16.19 | 1,472,300 |
14 Apr 2023 | 16.18 | 16.23 | 15.77 | 15.90 | 15.90 | 1,060,500 |
13 Apr 2023 | 16.16 | 16.29 | 15.92 | 16.10 | 16.10 | 995,200 |
12 Apr 2023 | 16.52 | 16.63 | 16.14 | 16.15 | 16.15 | 1,271,200 |
11 Apr 2023 | 16.30 | 16.46 | 16.25 | 16.32 | 16.32 | 1,450,000 |
10 Apr 2023 | 16.15 | 16.33 | 16.04 | 16.28 | 16.28 | 1,855,700 |
06 Apr 2023 | 16.23 | 16.29 | 16.08 | 16.28 | 16.28 | 1,434,400 |
05 Apr 2023 | 15.95 | 16.17 | 15.90 | 16.09 | 16.09 | 1,778,300 |
04 Apr 2023 | 16.10 | 16.13 | 15.91 | 16.07 | 16.07 | 2,040,200 |
03 Apr 2023 | 16.00 | 16.29 | 15.87 | 16.02 | 16.02 | 1,545,800 |
31 Mar 2023 | 15.85 | 16.04 | 15.71 | 16.03 | 16.03 | 2,177,300 |
30 Mar 2023 | 15.67 | 15.81 | 15.51 | 15.70 | 15.70 | 1,652,100 |
30 Mar 2023 | 0.14 Dividend | |||||
29 Mar 2023 | 15.47 | 15.72 | 15.30 | 15.68 | 15.54 | 1,903,000 |
28 Mar 2023 | 15.03 | 15.30 | 14.95 | 15.29 | 15.15 | 1,473,000 |
27 Mar 2023 | 15.38 | 15.44 | 15.14 | 15.19 | 15.05 | 1,881,400 |
24 Mar 2023 | 14.58 | 15.24 | 14.55 | 15.22 | 15.08 | 2,046,900 |
23 Mar 2023 | 15.04 | 15.12 | 14.71 | 14.77 | 14.64 | 1,713,400 |
22 Mar 2023 | 15.37 | 15.49 | 14.93 | 14.96 | 14.83 | 1,875,200 |
21 Mar 2023 | 15.94 | 15.94 | 15.33 | 15.44 | 15.30 | 1,931,700 |
20 Mar 2023 | 15.54 | 15.93 | 15.38 | 15.72 | 15.58 | 1,816,500 |
17 Mar 2023 | 15.56 | 16.04 | 15.34 | 15.49 | 15.35 | 4,780,200 |
16 Mar 2023 | 16.24 | 16.38 | 15.83 | 16.08 | 15.94 | 2,464,400 |
15 Mar 2023 | 16.45 | 16.62 | 16.24 | 16.42 | 16.27 | 2,798,800 |
14 Mar 2023 | 17.02 | 17.17 | 16.61 | 16.75 | 16.60 | 2,080,400 |
13 Mar 2023 | 16.51 | 16.81 | 16.31 | 16.73 | 16.58 | 3,131,000 |
10 Mar 2023 | 17.25 | 17.31 | 16.53 | 16.66 | 16.51 | 3,151,500 |
09 Mar 2023 | 17.67 | 17.77 | 17.22 | 17.24 | 17.09 | 1,739,700 |
08 Mar 2023 | 17.27 | 17.72 | 17.27 | 17.65 | 17.49 | 1,561,700 |
07 Mar 2023 | 17.65 | 17.70 | 17.23 | 17.31 | 17.16 | 2,483,500 |
06 Mar 2023 | 17.98 | 18.08 | 17.67 | 17.69 | 17.53 | 2,035,600 |
03 Mar 2023 | 17.79 | 18.03 | 17.69 | 17.93 | 17.77 | 1,058,100 |
02 Mar 2023 | 17.46 | 17.68 | 17.37 | 17.67 | 17.51 | 1,113,900 |
01 Mar 2023 | 18.10 | 18.19 | 17.48 | 17.62 | 17.46 | 1,794,900 |
28 Feb 2023 | 18.12 | 18.26 | 18.01 | 18.09 | 17.93 | 2,456,600 |
27 Feb 2023 | 18.24 | 18.33 | 17.97 | 18.15 | 17.99 | 1,495,400 |
24 Feb 2023 | 18.02 | 18.11 | 17.85 | 17.98 | 17.82 | 1,604,700 |
23 Feb 2023 | 18.04 | 18.30 | 17.84 | 18.24 | 18.08 | 1,781,200 |
22 Feb 2023 | 18.19 | 18.35 | 17.83 | 17.86 | 17.70 | 2,210,100 |
21 Feb 2023 | 18.48 | 18.60 | 18.16 | 18.21 | 18.05 | 3,645,900 |
17 Feb 2023 | 19.08 | 19.08 | 18.38 | 18.74 | 18.57 | 2,984,700 |
16 Feb 2023 | 19.09 | 19.53 | 18.73 | 18.97 | 18.80 | 3,660,200 |
15 Feb 2023 | 19.14 | 19.39 | 19.10 | 19.35 | 19.18 | 1,506,200 |
14 Feb 2023 | 19.22 | 19.50 | 19.11 | 19.31 | 19.14 | 1,503,700 |
13 Feb 2023 | 19.13 | 19.52 | 19.11 | 19.31 | 19.14 | 1,907,000 |
10 Feb 2023 | 19.09 | 19.23 | 19.01 | 19.09 | 18.92 | 2,339,900 |
09 Feb 2023 | 19.22 | 19.29 | 19.04 | 19.16 | 18.99 | 2,029,500 |
08 Feb 2023 | 19.09 | 19.25 | 19.01 | 19.11 | 18.94 | 812,400 |
07 Feb 2023 | 18.99 | 19.41 | 18.78 | 19.21 | 19.04 | 1,835,900 |
06 Feb 2023 | 18.94 | 19.15 | 18.82 | 19.15 | 18.98 | 1,010,000 |
03 Feb 2023 | 19.13 | 19.25 | 18.93 | 19.19 | 19.02 | 1,761,100 |
02 Feb 2023 | 19.37 | 19.68 | 19.23 | 19.47 | 19.30 | 2,525,800 |
01 Feb 2023 | 18.79 | 19.27 | 18.57 | 19.11 | 18.94 | 3,056,600 |
31 Jan 2023 | 18.40 | 18.92 | 18.30 | 18.83 | 18.66 | 2,289,500 |
30 Jan 2023 | 18.70 | 18.87 | 18.36 | 18.39 | 18.23 | 1,270,200 |
27 Jan 2023 | 18.52 | 19.11 | 18.52 | 18.90 | 18.73 | 962,900 |
26 Jan 2023 | 18.34 | 18.67 | 18.34 | 18.66 | 18.49 | 1,306,200 |
25 Jan 2023 | 18.12 | 18.32 | 18.04 | 18.29 | 18.13 | 1,400,100 |
24 Jan 2023 | 18.07 | 18.26 | 17.86 | 18.22 | 18.06 | 1,533,400 |
23 Jan 2023 | 17.90 | 18.24 | 17.78 | 18.05 | 17.89 | 2,361,500 |
20 Jan 2023 | 17.78 | 17.95 | 17.54 | 17.90 | 17.74 | 2,337,800 |
19 Jan 2023 | 17.65 | 17.94 | 17.61 | 17.72 | 17.56 | 2,335,800 |
18 Jan 2023 | 18.07 | 18.10 | 17.56 | 17.70 | 17.54 | 2,228,500 |
17 Jan 2023 | 17.71 | 18.12 | 17.66 | 17.94 | 17.78 | 1,893,300 |
13 Jan 2023 | 17.54 | 17.85 | 17.41 | 17.76 | 17.60 | 2,670,800 |
12 Jan 2023 | 17.57 | 17.83 | 17.31 | 17.81 | 17.65 | 3,610,400 |
11 Jan 2023 | 16.78 | 17.46 | 16.75 | 17.46 | 17.30 | 1,467,800 |
10 Jan 2023 | 16.38 | 16.84 | 16.29 | 16.70 | 16.55 | 2,924,400 |
09 Jan 2023 | 16.82 | 16.95 | 16.40 | 16.44 | 16.29 | 1,525,700 |
06 Jan 2023 | 16.22 | 16.97 | 16.17 | 16.85 | 16.70 | 2,232,400 |
05 Jan 2023 | 16.99 | 16.99 | 16.18 | 16.18 | 16.04 | 1,782,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |