Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 15.20 | 15.25 | 14.92 | 15.14 | 15.14 | 209,477 |
02 Jun 2023 | 15.35 | 15.43 | 15.26 | 15.27 | 15.27 | 187,900 |
01 Jun 2023 | 14.80 | 15.30 | 14.62 | 15.25 | 15.25 | 340,900 |
31 May 2023 | 14.95 | 14.99 | 14.42 | 14.75 | 14.75 | 465,500 |
30 May 2023 | 15.64 | 15.72 | 14.89 | 14.96 | 14.96 | 300,300 |
26 May 2023 | 15.48 | 15.92 | 15.48 | 15.58 | 15.58 | 294,200 |
25 May 2023 | 15.38 | 15.69 | 15.38 | 15.43 | 15.43 | 344,200 |
24 May 2023 | 15.24 | 15.45 | 15.08 | 15.40 | 15.40 | 337,000 |
23 May 2023 | 15.44 | 15.70 | 15.26 | 15.35 | 15.35 | 251,300 |
22 May 2023 | 15.18 | 16.00 | 15.18 | 15.59 | 15.59 | 546,100 |
19 May 2023 | 14.87 | 15.22 | 14.78 | 15.20 | 15.20 | 222,500 |
18 May 2023 | 14.69 | 14.80 | 14.51 | 14.75 | 14.75 | 233,500 |
17 May 2023 | 14.41 | 14.78 | 14.36 | 14.76 | 14.76 | 176,800 |
16 May 2023 | 14.61 | 14.71 | 14.40 | 14.43 | 14.43 | 126,000 |
16 May 2023 | 0.226 Dividend | |||||
15 May 2023 | 15.17 | 15.17 | 14.84 | 14.89 | 14.66 | 194,400 |
12 May 2023 | 15.15 | 15.25 | 14.91 | 15.15 | 14.92 | 219,000 |
11 May 2023 | 15.01 | 15.27 | 14.85 | 15.13 | 14.90 | 314,500 |
10 May 2023 | 14.74 | 15.15 | 14.61 | 15.13 | 14.90 | 432,700 |
09 May 2023 | 14.45 | 14.75 | 14.43 | 14.66 | 14.44 | 211,900 |
08 May 2023 | 14.18 | 14.56 | 14.06 | 14.54 | 14.32 | 471,100 |
05 May 2023 | 13.60 | 14.55 | 13.56 | 14.14 | 13.93 | 364,500 |
04 May 2023 | 14.29 | 14.29 | 13.51 | 13.51 | 13.30 | 530,200 |
03 May 2023 | 14.27 | 14.44 | 14.05 | 14.21 | 13.99 | 251,700 |
02 May 2023 | 15.02 | 15.02 | 14.00 | 14.24 | 14.02 | 354,600 |
01 May 2023 | 14.88 | 15.08 | 14.81 | 15.01 | 14.78 | 174,700 |
28 Apr 2023 | 14.73 | 15.00 | 14.72 | 14.83 | 14.60 | 177,000 |
27 Apr 2023 | 14.49 | 14.81 | 14.49 | 14.76 | 14.54 | 208,600 |
26 Apr 2023 | 14.37 | 15.04 | 14.37 | 14.55 | 14.33 | 565,700 |
25 Apr 2023 | 14.78 | 14.86 | 14.44 | 14.49 | 14.27 | 164,200 |
24 Apr 2023 | 15.08 | 15.15 | 14.88 | 14.91 | 14.68 | 92,700 |
21 Apr 2023 | 15.06 | 15.14 | 14.94 | 15.08 | 14.85 | 103,400 |
20 Apr 2023 | 15.00 | 15.13 | 14.96 | 15.06 | 14.83 | 145,800 |
19 Apr 2023 | 15.01 | 15.16 | 14.93 | 15.09 | 14.86 | 99,200 |
18 Apr 2023 | 15.29 | 15.43 | 14.95 | 15.03 | 14.80 | 117,400 |
17 Apr 2023 | 14.99 | 15.30 | 14.94 | 15.28 | 15.05 | 163,700 |
14 Apr 2023 | 15.02 | 15.23 | 14.87 | 14.91 | 14.68 | 158,900 |
13 Apr 2023 | 15.00 | 15.13 | 14.75 | 15.07 | 14.84 | 169,200 |
12 Apr 2023 | 14.93 | 15.09 | 14.71 | 15.00 | 14.77 | 134,700 |
11 Apr 2023 | 14.44 | 14.96 | 14.32 | 14.86 | 14.63 | 239,600 |
10 Apr 2023 | 14.41 | 14.60 | 14.34 | 14.39 | 14.17 | 175,900 |
06 Apr 2023 | 14.46 | 14.64 | 14.33 | 14.52 | 14.30 | 153,300 |
05 Apr 2023 | 14.55 | 14.65 | 14.30 | 14.42 | 14.20 | 177,800 |
04 Apr 2023 | 14.90 | 15.00 | 14.60 | 14.66 | 14.44 | 193,900 |
03 Apr 2023 | 14.82 | 15.03 | 14.80 | 15.00 | 14.77 | 178,500 |
31 Mar 2023 | 14.86 | 15.03 | 14.69 | 14.80 | 14.58 | 368,800 |
30 Mar 2023 | 14.72 | 14.93 | 14.72 | 14.83 | 14.60 | 87,300 |
29 Mar 2023 | 14.65 | 15.20 | 14.61 | 14.70 | 14.48 | 103,100 |
28 Mar 2023 | 14.43 | 14.55 | 14.18 | 14.49 | 14.27 | 484,800 |
27 Mar 2023 | 14.78 | 14.79 | 14.36 | 14.43 | 14.21 | 497,900 |
24 Mar 2023 | 14.45 | 14.77 | 14.41 | 14.70 | 14.48 | 112,300 |
23 Mar 2023 | 14.85 | 15.71 | 14.51 | 14.53 | 14.31 | 79,500 |
22 Mar 2023 | 14.68 | 15.06 | 14.58 | 14.76 | 14.54 | 100,200 |
21 Mar 2023 | 14.44 | 14.74 | 14.36 | 14.71 | 14.49 | 141,400 |
20 Mar 2023 | 14.50 | 14.53 | 14.15 | 14.29 | 14.07 | 249,300 |
17 Mar 2023 | 14.47 | 14.56 | 14.24 | 14.45 | 14.23 | 432,800 |
16 Mar 2023 | 14.51 | 14.74 | 14.40 | 14.64 | 14.42 | 157,900 |
15 Mar 2023 | 14.88 | 14.88 | 14.30 | 14.65 | 14.43 | 112,300 |
14 Mar 2023 | 14.80 | 15.40 | 14.75 | 14.83 | 14.60 | 94,500 |
13 Mar 2023 | 14.37 | 14.68 | 14.05 | 14.50 | 14.28 | 282,500 |
10 Mar 2023 | 15.19 | 15.40 | 14.64 | 14.65 | 14.43 | 196,500 |
09 Mar 2023 | 15.66 | 15.75 | 15.28 | 15.31 | 15.08 | 88,800 |
08 Mar 2023 | 15.52 | 15.71 | 15.50 | 15.70 | 15.46 | 96,500 |
07 Mar 2023 | 15.88 | 15.95 | 15.48 | 15.52 | 15.28 | 116,300 |
06 Mar 2023 | 15.78 | 15.90 | 15.73 | 15.78 | 15.54 | 194,000 |
03 Mar 2023 | 15.78 | 15.95 | 15.74 | 15.76 | 15.52 | 218,300 |
02 Mar 2023 | 15.90 | 15.90 | 15.60 | 15.70 | 15.46 | 115,900 |
01 Mar 2023 | 15.82 | 15.96 | 15.65 | 15.90 | 15.66 | 260,200 |
28 Feb 2023 | 15.68 | 16.13 | 15.68 | 15.86 | 15.62 | 181,500 |
28 Feb 2023 | 0.308 Dividend | |||||
27 Feb 2023 | 16.15 | 16.68 | 15.89 | 16.00 | 15.45 | 148,300 |
24 Feb 2023 | 16.08 | 16.17 | 16.00 | 16.12 | 15.57 | 186,000 |
23 Feb 2023 | 16.43 | 16.80 | 16.16 | 16.25 | 15.70 | 196,100 |
22 Feb 2023 | 16.37 | 17.40 | 16.18 | 16.23 | 15.68 | 133,600 |
21 Feb 2023 | 16.71 | 16.87 | 16.30 | 16.33 | 15.77 | 294,100 |
17 Feb 2023 | 16.66 | 16.82 | 16.51 | 16.60 | 16.03 | 148,700 |
16 Feb 2023 | 16.78 | 17.06 | 16.65 | 16.71 | 16.14 | 233,100 |
15 Feb 2023 | 16.84 | 17.46 | 16.75 | 16.81 | 16.24 | 334,900 |
14 Feb 2023 | 16.00 | 16.90 | 15.80 | 16.61 | 16.04 | 369,200 |
13 Feb 2023 | 15.17 | 15.30 | 15.10 | 15.27 | 14.75 | 273,000 |
10 Feb 2023 | 15.10 | 15.23 | 15.09 | 15.10 | 14.58 | 93,300 |
09 Feb 2023 | 15.50 | 15.59 | 15.10 | 15.10 | 14.58 | 160,100 |
08 Feb 2023 | 15.46 | 15.58 | 15.26 | 15.44 | 14.91 | 138,300 |
07 Feb 2023 | 15.62 | 15.65 | 15.27 | 15.37 | 14.85 | 186,500 |
06 Feb 2023 | 15.93 | 16.07 | 15.58 | 15.72 | 15.18 | 190,700 |
03 Feb 2023 | 15.78 | 16.07 | 15.58 | 15.94 | 15.40 | 83,300 |
02 Feb 2023 | 15.51 | 15.98 | 15.51 | 15.91 | 15.37 | 158,000 |
01 Feb 2023 | 15.40 | 15.54 | 15.16 | 15.50 | 14.97 | 145,500 |
31 Jan 2023 | 15.45 | 15.89 | 15.36 | 15.43 | 14.90 | 191,800 |
30 Jan 2023 | 15.51 | 15.75 | 15.42 | 15.43 | 14.90 | 58,600 |
27 Jan 2023 | 15.46 | 15.67 | 15.45 | 15.65 | 15.12 | 69,100 |
26 Jan 2023 | 15.53 | 15.65 | 15.35 | 15.50 | 14.97 | 87,600 |
25 Jan 2023 | 15.40 | 15.58 | 15.29 | 15.41 | 14.88 | 48,000 |
24 Jan 2023 | 15.37 | 15.54 | 15.35 | 15.45 | 14.92 | 74,300 |
23 Jan 2023 | 15.26 | 15.49 | 15.18 | 15.49 | 14.96 | 101,500 |
20 Jan 2023 | 15.15 | 15.31 | 15.08 | 15.21 | 14.69 | 44,900 |
19 Jan 2023 | 15.08 | 15.29 | 14.92 | 15.11 | 14.59 | 70,500 |
18 Jan 2023 | 15.05 | 15.25 | 15.02 | 15.05 | 14.54 | 97,700 |
17 Jan 2023 | 14.99 | 15.05 | 14.69 | 14.96 | 14.45 | 203,000 |
13 Jan 2023 | 15.03 | 15.17 | 14.97 | 15.06 | 14.55 | 116,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |