Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 19.90 | 19.94 | 19.81 | 19.85 | 19.85 | 645,927 |
07 Jun 2023 | 19.97 | 20.01 | 19.84 | 19.90 | 19.90 | 1,440,200 |
06 Jun 2023 | 19.76 | 20.00 | 19.69 | 19.89 | 19.89 | 1,920,900 |
05 Jun 2023 | 19.74 | 19.89 | 19.66 | 19.76 | 19.76 | 1,130,600 |
02 Jun 2023 | 19.67 | 19.73 | 19.55 | 19.64 | 19.64 | 1,201,500 |
01 Jun 2023 | 19.35 | 19.68 | 19.32 | 19.55 | 19.55 | 1,175,300 |
31 May 2023 | 19.37 | 19.42 | 19.21 | 19.35 | 19.35 | 832,300 |
30 May 2023 | 19.27 | 19.45 | 19.20 | 19.42 | 19.42 | 636,200 |
26 May 2023 | 19.09 | 19.27 | 19.05 | 19.18 | 19.18 | 503,600 |
25 May 2023 | 19.15 | 19.20 | 18.98 | 19.03 | 19.03 | 629,000 |
24 May 2023 | 19.19 | 19.26 | 19.04 | 19.11 | 19.11 | 530,500 |
23 May 2023 | 19.31 | 19.49 | 19.27 | 19.32 | 19.32 | 697,800 |
22 May 2023 | 19.25 | 19.33 | 19.11 | 19.27 | 19.27 | 695,500 |
19 May 2023 | 19.10 | 19.28 | 19.06 | 19.23 | 19.23 | 827,900 |
18 May 2023 | 19.02 | 19.07 | 18.90 | 19.01 | 19.01 | 913,400 |
17 May 2023 | 18.94 | 19.07 | 18.83 | 19.00 | 19.00 | 848,500 |
16 May 2023 | 18.91 | 18.99 | 18.76 | 18.78 | 18.78 | 969,900 |
16 May 2023 | 0.05 Dividend | |||||
15 May 2023 | 18.95 | 19.19 | 18.92 | 19.07 | 19.02 | 663,200 |
12 May 2023 | 19.04 | 19.10 | 18.85 | 18.89 | 18.84 | 522,000 |
11 May 2023 | 19.05 | 19.10 | 18.77 | 18.94 | 18.89 | 639,200 |
10 May 2023 | 18.92 | 19.20 | 18.73 | 19.15 | 19.10 | 1,102,700 |
09 May 2023 | 19.07 | 19.11 | 18.79 | 18.82 | 18.77 | 713,600 |
08 May 2023 | 19.13 | 19.22 | 19.02 | 19.12 | 19.07 | 765,200 |
05 May 2023 | 18.23 | 19.33 | 18.11 | 19.12 | 19.07 | 1,688,900 |
04 May 2023 | 17.94 | 17.98 | 17.50 | 17.68 | 17.63 | 1,443,800 |
03 May 2023 | 18.12 | 18.40 | 18.08 | 18.11 | 18.06 | 765,500 |
02 May 2023 | 18.47 | 18.50 | 17.77 | 18.07 | 18.02 | 1,121,000 |
01 May 2023 | 18.86 | 18.93 | 18.49 | 18.55 | 18.50 | 658,600 |
28 Apr 2023 | 18.59 | 18.92 | 18.54 | 18.81 | 18.76 | 711,000 |
27 Apr 2023 | 18.32 | 18.64 | 18.32 | 18.64 | 18.59 | 632,400 |
26 Apr 2023 | 18.35 | 18.53 | 18.23 | 18.32 | 18.27 | 594,800 |
25 Apr 2023 | 18.62 | 18.67 | 18.37 | 18.40 | 18.35 | 667,800 |
24 Apr 2023 | 18.70 | 18.90 | 18.60 | 18.76 | 18.71 | 654,600 |
21 Apr 2023 | 18.57 | 18.73 | 18.46 | 18.70 | 18.65 | 585,100 |
20 Apr 2023 | 18.78 | 18.82 | 18.49 | 18.60 | 18.55 | 659,600 |
19 Apr 2023 | 18.44 | 18.88 | 18.39 | 18.87 | 18.82 | 628,900 |
18 Apr 2023 | 18.68 | 18.78 | 18.46 | 18.59 | 18.54 | 631,600 |
17 Apr 2023 | 18.51 | 18.77 | 18.48 | 18.74 | 18.69 | 741,500 |
14 Apr 2023 | 18.81 | 18.92 | 18.53 | 18.64 | 18.59 | 671,100 |
13 Apr 2023 | 18.70 | 18.78 | 18.58 | 18.71 | 18.66 | 841,200 |
12 Apr 2023 | 18.50 | 18.73 | 18.39 | 18.66 | 18.61 | 1,547,400 |
11 Apr 2023 | 18.25 | 18.53 | 18.25 | 18.44 | 18.39 | 635,200 |
10 Apr 2023 | 18.48 | 18.62 | 18.09 | 18.21 | 18.16 | 1,376,700 |
06 Apr 2023 | 18.41 | 18.60 | 18.41 | 18.56 | 18.51 | 976,100 |
05 Apr 2023 | 18.25 | 18.51 | 18.25 | 18.39 | 18.34 | 1,913,400 |
04 Apr 2023 | 18.44 | 18.49 | 18.14 | 18.38 | 18.33 | 1,984,100 |
03 Apr 2023 | 18.66 | 18.73 | 18.33 | 18.46 | 18.41 | 1,481,900 |
31 Mar 2023 | 18.52 | 18.66 | 18.39 | 18.50 | 18.45 | 1,219,000 |
30 Mar 2023 | 18.46 | 18.51 | 18.31 | 18.39 | 18.34 | 821,200 |
29 Mar 2023 | 18.44 | 18.47 | 18.20 | 18.32 | 18.27 | 884,200 |
28 Mar 2023 | 18.34 | 18.42 | 18.25 | 18.31 | 18.26 | 538,000 |
27 Mar 2023 | 18.30 | 18.41 | 18.20 | 18.35 | 18.30 | 879,900 |
24 Mar 2023 | 17.72 | 18.10 | 17.58 | 18.10 | 18.05 | 931,400 |
23 Mar 2023 | 18.09 | 18.56 | 17.80 | 17.87 | 17.82 | 1,318,900 |
22 Mar 2023 | 18.30 | 18.56 | 18.07 | 18.07 | 18.02 | 1,312,300 |
21 Mar 2023 | 18.09 | 18.38 | 18.06 | 18.30 | 18.25 | 1,255,100 |
20 Mar 2023 | 17.57 | 18.09 | 17.57 | 17.76 | 17.71 | 1,451,300 |
17 Mar 2023 | 17.57 | 17.67 | 17.30 | 17.46 | 17.41 | 1,617,400 |
16 Mar 2023 | 17.32 | 17.89 | 17.07 | 17.70 | 17.65 | 1,406,500 |
15 Mar 2023 | 17.23 | 17.69 | 17.18 | 17.45 | 17.40 | 2,437,800 |
14 Mar 2023 | 17.60 | 18.11 | 17.60 | 17.77 | 17.72 | 1,969,400 |
14 Mar 2023 | 0.7 Dividend | |||||
13 Mar 2023 | 17.65 | 18.22 | 17.25 | 17.84 | 17.10 | 3,216,700 |
10 Mar 2023 | 18.88 | 18.95 | 17.88 | 17.93 | 17.18 | 2,669,300 |
09 Mar 2023 | 19.64 | 19.69 | 18.78 | 18.81 | 18.02 | 1,677,700 |
08 Mar 2023 | 19.68 | 19.74 | 19.56 | 19.69 | 18.87 | 758,600 |
07 Mar 2023 | 19.89 | 19.95 | 19.56 | 19.65 | 18.83 | 870,200 |
06 Mar 2023 | 19.98 | 20.12 | 19.93 | 19.95 | 19.12 | 757,200 |
03 Mar 2023 | 19.78 | 19.94 | 19.78 | 19.94 | 19.11 | 742,900 |
02 Mar 2023 | 19.60 | 19.75 | 19.40 | 19.75 | 18.93 | 1,033,900 |
01 Mar 2023 | 19.75 | 20.00 | 19.64 | 19.68 | 18.86 | 910,200 |
28 Feb 2023 | 20.24 | 20.60 | 19.69 | 19.71 | 18.89 | 1,873,600 |
27 Feb 2023 | 19.61 | 19.94 | 19.59 | 19.59 | 18.77 | 792,100 |
24 Feb 2023 | 19.47 | 19.61 | 19.37 | 19.52 | 18.70 | 496,400 |
23 Feb 2023 | 19.45 | 19.81 | 19.42 | 19.57 | 18.75 | 670,800 |
22 Feb 2023 | 19.12 | 19.41 | 19.12 | 19.30 | 18.49 | 1,004,600 |
21 Feb 2023 | 19.62 | 19.66 | 19.05 | 19.14 | 18.34 | 1,129,700 |
17 Feb 2023 | 19.67 | 19.75 | 19.55 | 19.70 | 18.88 | 845,900 |
16 Feb 2023 | 19.55 | 19.78 | 19.53 | 19.63 | 18.81 | 872,100 |
15 Feb 2023 | 19.60 | 19.68 | 19.30 | 19.65 | 18.83 | 823,600 |
14 Feb 2023 | 19.76 | 19.92 | 19.61 | 19.66 | 18.84 | 816,000 |
13 Feb 2023 | 19.60 | 19.83 | 19.56 | 19.74 | 18.92 | 628,700 |
10 Feb 2023 | 19.15 | 19.60 | 19.12 | 19.60 | 18.78 | 2,033,100 |
09 Feb 2023 | 19.72 | 19.78 | 19.16 | 19.21 | 18.41 | 870,400 |
08 Feb 2023 | 19.75 | 19.90 | 19.58 | 19.62 | 18.80 | 551,700 |
07 Feb 2023 | 19.55 | 19.93 | 19.53 | 19.85 | 19.02 | 654,000 |
06 Feb 2023 | 19.80 | 19.88 | 19.43 | 19.56 | 18.74 | 814,000 |
03 Feb 2023 | 19.80 | 20.13 | 19.80 | 20.00 | 19.16 | 887,300 |
02 Feb 2023 | 19.96 | 20.16 | 19.91 | 19.97 | 19.14 | 791,500 |
01 Feb 2023 | 19.67 | 19.97 | 19.59 | 19.83 | 19.00 | 606,800 |
31 Jan 2023 | 19.56 | 19.66 | 19.35 | 19.66 | 18.84 | 597,100 |
30 Jan 2023 | 19.70 | 19.81 | 19.45 | 19.45 | 18.64 | 554,400 |
27 Jan 2023 | 19.60 | 19.93 | 19.55 | 19.86 | 19.03 | 1,009,000 |
26 Jan 2023 | 19.40 | 19.55 | 19.35 | 19.55 | 18.73 | 635,900 |
25 Jan 2023 | 19.14 | 19.32 | 19.12 | 19.30 | 18.49 | 493,400 |
24 Jan 2023 | 19.33 | 19.44 | 19.24 | 19.30 | 18.49 | 643,300 |
23 Jan 2023 | 19.25 | 19.34 | 19.18 | 19.33 | 18.52 | 1,020,600 |
20 Jan 2023 | 18.93 | 19.20 | 18.81 | 19.20 | 18.40 | 844,800 |
19 Jan 2023 | 18.77 | 18.93 | 18.70 | 18.85 | 18.06 | 809,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |