Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 16.40 | 16.45 | 16.29 | 16.29 | 16.29 | 131,400 |
23 Mar 2023 | 16.36 | 16.56 | 16.29 | 16.33 | 16.33 | 253,100 |
22 Mar 2023 | 16.53 | 16.64 | 16.39 | 16.40 | 16.40 | 182,200 |
21 Mar 2023 | 16.52 | 16.60 | 16.36 | 16.49 | 16.49 | 223,600 |
20 Mar 2023 | 16.60 | 16.72 | 16.28 | 16.36 | 16.36 | 330,800 |
17 Mar 2023 | 16.91 | 17.07 | 16.60 | 16.65 | 16.65 | 141,600 |
16 Mar 2023 | 16.80 | 17.02 | 16.71 | 16.91 | 16.91 | 197,600 |
15 Mar 2023 | 16.90 | 16.98 | 16.74 | 16.84 | 16.84 | 314,500 |
14 Mar 2023 | 17.14 | 17.28 | 17.03 | 17.13 | 17.13 | 234,100 |
14 Mar 2023 | 0.199 Dividend | |||||
13 Mar 2023 | 17.09 | 17.43 | 17.07 | 17.09 | 16.89 | 376,100 |
10 Mar 2023 | 17.87 | 17.87 | 17.32 | 17.36 | 17.16 | 410,200 |
09 Mar 2023 | 18.03 | 18.05 | 17.80 | 17.80 | 17.59 | 185,400 |
08 Mar 2023 | 17.95 | 18.05 | 17.93 | 17.96 | 17.75 | 127,300 |
07 Mar 2023 | 18.09 | 18.16 | 17.93 | 17.94 | 17.73 | 247,700 |
06 Mar 2023 | 18.10 | 18.23 | 18.00 | 18.00 | 17.79 | 230,000 |
03 Mar 2023 | 17.99 | 18.13 | 17.95 | 18.10 | 17.89 | 235,300 |
02 Mar 2023 | 17.75 | 17.94 | 17.65 | 17.88 | 17.67 | 260,700 |
01 Mar 2023 | 17.77 | 17.85 | 17.68 | 17.82 | 17.61 | 186,400 |
28 Feb 2023 | 17.75 | 17.89 | 17.73 | 17.78 | 17.57 | 293,700 |
27 Feb 2023 | 17.84 | 17.89 | 17.73 | 17.80 | 17.59 | 177,000 |
24 Feb 2023 | 17.54 | 17.76 | 17.54 | 17.72 | 17.51 | 181,700 |
23 Feb 2023 | 17.58 | 17.78 | 17.52 | 17.74 | 17.53 | 256,100 |
22 Feb 2023 | 17.35 | 17.49 | 17.35 | 17.46 | 17.26 | 201,100 |
21 Feb 2023 | 17.59 | 17.63 | 17.32 | 17.32 | 17.12 | 253,200 |
17 Feb 2023 | 17.57 | 17.69 | 17.52 | 17.67 | 17.46 | 173,400 |
16 Feb 2023 | 17.59 | 17.81 | 17.58 | 17.59 | 17.39 | 175,800 |
15 Feb 2023 | 17.70 | 17.74 | 17.57 | 17.68 | 17.47 | 128,200 |
14 Feb 2023 | 17.65 | 17.74 | 17.62 | 17.71 | 17.50 | 170,000 |
13 Feb 2023 | 17.65 | 17.82 | 17.65 | 17.68 | 17.47 | 221,700 |
10 Feb 2023 | 17.50 | 17.58 | 17.45 | 17.55 | 17.35 | 137,400 |
09 Feb 2023 | 17.78 | 17.80 | 17.61 | 17.61 | 17.40 | 132,600 |
08 Feb 2023 | 17.87 | 17.92 | 17.67 | 17.68 | 17.47 | 192,400 |
07 Feb 2023 | 17.72 | 17.99 | 17.70 | 17.98 | 17.77 | 354,700 |
07 Feb 2023 | 0.199 Dividend | |||||
06 Feb 2023 | 18.00 | 18.06 | 17.85 | 17.98 | 17.57 | 298,000 |
03 Feb 2023 | 17.88 | 18.12 | 17.84 | 18.00 | 17.59 | 336,800 |
02 Feb 2023 | 17.82 | 18.00 | 17.80 | 17.96 | 17.55 | 250,400 |
01 Feb 2023 | 17.59 | 17.71 | 17.56 | 17.66 | 17.26 | 262,100 |
31 Jan 2023 | 17.53 | 17.58 | 17.47 | 17.53 | 17.13 | 253,600 |
30 Jan 2023 | 17.40 | 17.50 | 17.37 | 17.42 | 17.03 | 148,500 |
27 Jan 2023 | 17.41 | 17.54 | 17.40 | 17.49 | 17.10 | 216,300 |
26 Jan 2023 | 17.39 | 17.49 | 17.34 | 17.39 | 17.00 | 219,700 |
25 Jan 2023 | 17.29 | 17.34 | 17.18 | 17.32 | 16.93 | 175,700 |
24 Jan 2023 | 17.43 | 17.43 | 17.23 | 17.33 | 16.94 | 152,700 |
23 Jan 2023 | 17.27 | 17.34 | 17.26 | 17.30 | 16.91 | 174,900 |
20 Jan 2023 | 17.15 | 17.34 | 17.10 | 17.29 | 16.90 | 845,900 |
19 Jan 2023 | 17.05 | 17.16 | 16.95 | 17.12 | 16.73 | 219,000 |
18 Jan 2023 | 17.16 | 17.20 | 17.10 | 17.10 | 16.71 | 256,600 |
17 Jan 2023 | 17.15 | 17.17 | 16.99 | 17.03 | 16.65 | 263,100 |
13 Jan 2023 | 17.17 | 17.23 | 17.03 | 17.10 | 16.71 | 301,200 |
12 Jan 2023 | 17.33 | 17.35 | 17.18 | 17.30 | 16.91 | 190,900 |
11 Jan 2023 | 17.33 | 17.37 | 17.24 | 17.33 | 16.94 | 174,900 |
10 Jan 2023 | 17.05 | 17.23 | 16.98 | 17.23 | 16.84 | 238,900 |
10 Jan 2023 | 0.199 Dividend | |||||
09 Jan 2023 | 17.00 | 17.38 | 16.99 | 17.26 | 16.68 | 430,400 |
06 Jan 2023 | 16.73 | 16.88 | 16.65 | 16.88 | 16.31 | 228,700 |
05 Jan 2023 | 16.52 | 16.66 | 16.47 | 16.63 | 16.07 | 181,600 |
04 Jan 2023 | 16.66 | 16.75 | 16.53 | 16.58 | 16.02 | 222,300 |
03 Jan 2023 | 16.24 | 16.55 | 16.20 | 16.52 | 15.96 | 327,100 |
30 Dec 2022 | 16.13 | 16.25 | 16.05 | 16.15 | 15.60 | 480,400 |
29 Dec 2022 | 16.30 | 16.39 | 16.17 | 16.25 | 15.70 | 493,800 |
28 Dec 2022 | 16.39 | 16.47 | 16.20 | 16.20 | 15.65 | 425,600 |
27 Dec 2022 | 16.72 | 16.72 | 16.36 | 16.39 | 15.84 | 377,700 |
23 Dec 2022 | 16.46 | 16.69 | 16.44 | 16.63 | 16.07 | 259,500 |
22 Dec 2022 | 16.53 | 16.56 | 16.37 | 16.48 | 15.92 | 249,300 |
21 Dec 2022 | 16.60 | 16.70 | 16.51 | 16.56 | 16.00 | 215,800 |
20 Dec 2022 | 16.70 | 16.74 | 16.53 | 16.54 | 15.98 | 223,600 |
19 Dec 2022 | 17.01 | 17.05 | 16.65 | 16.69 | 16.13 | 194,300 |
16 Dec 2022 | 16.99 | 17.16 | 16.83 | 16.93 | 16.36 | 265,900 |
15 Dec 2022 | 17.28 | 17.35 | 17.05 | 17.13 | 16.55 | 229,400 |
14 Dec 2022 | 17.53 | 17.60 | 17.28 | 17.36 | 16.77 | 205,600 |
13 Dec 2022 | 17.73 | 17.82 | 17.55 | 17.58 | 16.98 | 189,900 |
13 Dec 2022 | 0.199 Dividend | |||||
12 Dec 2022 | 17.70 | 17.86 | 17.70 | 17.77 | 16.98 | 189,800 |
09 Dec 2022 | 17.78 | 17.86 | 17.74 | 17.79 | 17.00 | 83,000 |
08 Dec 2022 | 17.84 | 17.90 | 17.76 | 17.78 | 16.99 | 111,400 |
07 Dec 2022 | 17.77 | 17.90 | 17.73 | 17.73 | 16.94 | 113,300 |
06 Dec 2022 | 17.90 | 17.90 | 17.75 | 17.80 | 17.00 | 112,100 |
05 Dec 2022 | 17.88 | 17.91 | 17.82 | 17.85 | 17.05 | 143,100 |
02 Dec 2022 | 17.82 | 18.00 | 17.80 | 17.91 | 17.11 | 87,400 |
01 Dec 2022 | 17.91 | 18.08 | 17.80 | 17.89 | 17.09 | 158,500 |
30 Nov 2022 | 17.82 | 17.95 | 17.64 | 17.89 | 17.09 | 142,800 |
29 Nov 2022 | 17.87 | 17.95 | 17.71 | 17.83 | 17.03 | 167,100 |
28 Nov 2022 | 17.85 | 17.96 | 17.83 | 17.83 | 17.03 | 129,600 |
25 Nov 2022 | 17.85 | 17.99 | 17.74 | 17.86 | 17.06 | 110,500 |
23 Nov 2022 | 17.76 | 17.91 | 17.70 | 17.83 | 17.03 | 168,700 |
22 Nov 2022 | 17.65 | 17.71 | 17.48 | 17.65 | 16.86 | 132,500 |
21 Nov 2022 | 17.71 | 17.71 | 17.58 | 17.64 | 16.85 | 72,400 |
18 Nov 2022 | 17.69 | 17.70 | 17.55 | 17.61 | 16.82 | 72,600 |
17 Nov 2022 | 17.30 | 17.70 | 17.20 | 17.65 | 16.86 | 160,500 |
16 Nov 2022 | 17.51 | 17.58 | 17.33 | 17.44 | 16.66 | 118,800 |
15 Nov 2022 | 17.58 | 17.61 | 17.39 | 17.48 | 16.70 | 145,800 |
14 Nov 2022 | 17.61 | 17.67 | 17.38 | 17.42 | 16.64 | 156,500 |
11 Nov 2022 | 17.68 | 17.72 | 17.52 | 17.59 | 16.80 | 130,700 |
10 Nov 2022 | 17.48 | 17.61 | 17.35 | 17.50 | 16.72 | 161,500 |
09 Nov 2022 | 17.53 | 17.61 | 17.10 | 17.17 | 16.40 | 176,200 |
08 Nov 2022 | 17.53 | 17.79 | 17.50 | 17.60 | 16.81 | 200,300 |
08 Nov 2022 | 0.199 Dividend | |||||
07 Nov 2022 | 17.79 | 17.85 | 17.66 | 17.72 | 16.74 | 224,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |