Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 16.28 | 16.28 | 16.08 | 16.23 | 16.23 | 286,200 |
26 May 2023 | 16.24 | 16.34 | 16.16 | 16.18 | 16.18 | 317,800 |
25 May 2023 | 16.24 | 16.28 | 16.09 | 16.24 | 16.24 | 257,100 |
24 May 2023 | 16.16 | 16.20 | 16.06 | 16.14 | 16.14 | 187,400 |
23 May 2023 | 16.36 | 16.39 | 16.16 | 16.16 | 16.16 | 174,200 |
22 May 2023 | 16.42 | 16.42 | 16.31 | 16.36 | 16.36 | 154,900 |
19 May 2023 | 16.34 | 16.41 | 16.31 | 16.37 | 16.37 | 144,200 |
18 May 2023 | 16.31 | 16.33 | 16.19 | 16.29 | 16.29 | 296,800 |
17 May 2023 | 16.41 | 16.43 | 16.26 | 16.32 | 16.32 | 243,600 |
16 May 2023 | 16.62 | 16.62 | 16.34 | 16.35 | 16.35 | 165,600 |
15 May 2023 | 16.56 | 16.68 | 16.51 | 16.53 | 16.53 | 193,700 |
12 May 2023 | 16.63 | 16.75 | 16.49 | 16.58 | 16.58 | 182,400 |
11 May 2023 | 16.80 | 16.91 | 16.60 | 16.64 | 16.64 | 214,400 |
10 May 2023 | 16.96 | 17.06 | 16.72 | 16.76 | 16.76 | 285,700 |
09 May 2023 | 17.00 | 17.06 | 16.93 | 16.94 | 16.94 | 141,500 |
09 May 2023 | 0.199 Dividend | |||||
08 May 2023 | 17.30 | 17.32 | 17.22 | 17.26 | 17.06 | 208,500 |
05 May 2023 | 17.16 | 17.29 | 17.09 | 17.17 | 16.97 | 221,900 |
04 May 2023 | 17.01 | 17.18 | 16.99 | 17.07 | 16.87 | 244,600 |
03 May 2023 | 17.24 | 17.28 | 17.06 | 17.09 | 16.89 | 273,800 |
02 May 2023 | 17.20 | 17.23 | 17.07 | 17.19 | 16.99 | 160,300 |
01 May 2023 | 17.20 | 17.29 | 17.13 | 17.16 | 16.96 | 160,100 |
28 Apr 2023 | 17.09 | 17.29 | 17.07 | 17.20 | 17.00 | 123,700 |
27 Apr 2023 | 17.03 | 17.17 | 17.00 | 17.17 | 16.97 | 147,900 |
26 Apr 2023 | 17.09 | 17.17 | 16.92 | 16.94 | 16.74 | 285,400 |
25 Apr 2023 | 17.03 | 17.12 | 16.96 | 17.00 | 16.80 | 400,000 |
24 Apr 2023 | 16.85 | 17.07 | 16.78 | 17.03 | 16.83 | 249,800 |
21 Apr 2023 | 16.73 | 16.83 | 16.73 | 16.80 | 16.61 | 120,300 |
20 Apr 2023 | 16.88 | 16.91 | 16.75 | 16.77 | 16.58 | 146,900 |
19 Apr 2023 | 16.84 | 16.96 | 16.76 | 16.92 | 16.72 | 118,100 |
18 Apr 2023 | 17.05 | 17.05 | 16.81 | 16.84 | 16.65 | 178,200 |
17 Apr 2023 | 17.05 | 17.08 | 16.94 | 17.00 | 16.80 | 175,600 |
14 Apr 2023 | 17.10 | 17.15 | 17.03 | 17.04 | 16.84 | 119,500 |
13 Apr 2023 | 17.19 | 17.19 | 17.05 | 17.16 | 16.96 | 104,100 |
12 Apr 2023 | 17.16 | 17.23 | 17.04 | 17.08 | 16.88 | 173,000 |
11 Apr 2023 | 16.95 | 17.25 | 16.95 | 17.14 | 16.94 | 278,300 |
11 Apr 2023 | 0.199 Dividend | |||||
10 Apr 2023 | 17.07 | 17.20 | 17.00 | 17.17 | 16.78 | 292,100 |
06 Apr 2023 | 16.95 | 17.13 | 16.94 | 17.07 | 16.68 | 182,600 |
05 Apr 2023 | 16.99 | 17.00 | 16.87 | 16.96 | 16.57 | 213,600 |
04 Apr 2023 | 16.96 | 17.00 | 16.82 | 16.95 | 16.56 | 316,800 |
03 Apr 2023 | 16.55 | 16.80 | 16.53 | 16.80 | 16.41 | 283,900 |
31 Mar 2023 | 16.51 | 16.59 | 16.45 | 16.45 | 16.07 | 650,000 |
30 Mar 2023 | 16.47 | 16.58 | 16.40 | 16.51 | 16.13 | 195,200 |
29 Mar 2023 | 16.51 | 16.51 | 16.40 | 16.41 | 16.03 | 221,800 |
28 Mar 2023 | 16.46 | 16.64 | 16.30 | 16.40 | 16.02 | 396,600 |
27 Mar 2023 | 16.32 | 16.45 | 16.32 | 16.36 | 15.98 | 137,100 |
24 Mar 2023 | 16.40 | 16.45 | 16.29 | 16.29 | 15.92 | 131,400 |
23 Mar 2023 | 16.36 | 16.56 | 16.29 | 16.33 | 15.95 | 253,100 |
22 Mar 2023 | 16.53 | 16.64 | 16.39 | 16.40 | 16.02 | 182,200 |
21 Mar 2023 | 16.52 | 16.60 | 16.36 | 16.49 | 16.11 | 223,600 |
20 Mar 2023 | 16.60 | 16.72 | 16.28 | 16.36 | 15.98 | 330,800 |
17 Mar 2023 | 16.91 | 17.07 | 16.60 | 16.65 | 16.27 | 141,600 |
16 Mar 2023 | 16.80 | 17.02 | 16.71 | 16.91 | 16.52 | 197,600 |
15 Mar 2023 | 16.90 | 16.98 | 16.74 | 16.84 | 16.45 | 314,500 |
14 Mar 2023 | 17.14 | 17.28 | 17.03 | 17.13 | 16.74 | 234,100 |
14 Mar 2023 | 0.199 Dividend | |||||
13 Mar 2023 | 17.09 | 17.43 | 17.07 | 17.09 | 16.50 | 376,100 |
10 Mar 2023 | 17.87 | 17.87 | 17.32 | 17.36 | 16.76 | 410,200 |
09 Mar 2023 | 18.03 | 18.05 | 17.80 | 17.80 | 17.19 | 185,400 |
08 Mar 2023 | 17.95 | 18.05 | 17.93 | 17.96 | 17.34 | 127,300 |
07 Mar 2023 | 18.09 | 18.16 | 17.93 | 17.94 | 17.32 | 247,700 |
06 Mar 2023 | 18.10 | 18.23 | 18.00 | 18.00 | 17.38 | 230,000 |
03 Mar 2023 | 17.99 | 18.13 | 17.95 | 18.10 | 17.48 | 235,300 |
02 Mar 2023 | 17.75 | 17.94 | 17.65 | 17.88 | 17.27 | 260,700 |
01 Mar 2023 | 17.77 | 17.85 | 17.68 | 17.82 | 17.21 | 186,400 |
28 Feb 2023 | 17.75 | 17.89 | 17.73 | 17.78 | 17.17 | 293,700 |
27 Feb 2023 | 17.84 | 17.89 | 17.73 | 17.80 | 17.19 | 177,000 |
24 Feb 2023 | 17.54 | 17.76 | 17.54 | 17.72 | 17.11 | 181,700 |
23 Feb 2023 | 17.58 | 17.78 | 17.52 | 17.74 | 17.13 | 256,100 |
22 Feb 2023 | 17.35 | 17.49 | 17.35 | 17.46 | 16.86 | 201,100 |
21 Feb 2023 | 17.59 | 17.63 | 17.32 | 17.32 | 16.72 | 253,200 |
17 Feb 2023 | 17.57 | 17.69 | 17.52 | 17.67 | 17.06 | 173,400 |
16 Feb 2023 | 17.59 | 17.81 | 17.58 | 17.59 | 16.99 | 175,800 |
15 Feb 2023 | 17.70 | 17.74 | 17.57 | 17.68 | 17.07 | 128,200 |
14 Feb 2023 | 17.65 | 17.74 | 17.62 | 17.71 | 17.10 | 170,000 |
13 Feb 2023 | 17.65 | 17.82 | 17.65 | 17.68 | 17.07 | 221,700 |
10 Feb 2023 | 17.50 | 17.58 | 17.45 | 17.55 | 16.95 | 137,400 |
09 Feb 2023 | 17.78 | 17.80 | 17.61 | 17.61 | 17.00 | 132,600 |
08 Feb 2023 | 17.87 | 17.92 | 17.67 | 17.68 | 17.07 | 192,400 |
07 Feb 2023 | 17.72 | 17.99 | 17.70 | 17.98 | 17.36 | 354,700 |
07 Feb 2023 | 0.199 Dividend | |||||
06 Feb 2023 | 18.00 | 18.06 | 17.85 | 17.98 | 17.17 | 298,000 |
03 Feb 2023 | 17.88 | 18.12 | 17.84 | 18.00 | 17.19 | 336,800 |
02 Feb 2023 | 17.82 | 18.00 | 17.80 | 17.96 | 17.15 | 250,400 |
01 Feb 2023 | 17.59 | 17.71 | 17.56 | 17.66 | 16.86 | 262,100 |
31 Jan 2023 | 17.53 | 17.58 | 17.47 | 17.53 | 16.74 | 253,600 |
30 Jan 2023 | 17.40 | 17.50 | 17.37 | 17.42 | 16.64 | 148,500 |
27 Jan 2023 | 17.41 | 17.54 | 17.40 | 17.49 | 16.70 | 216,300 |
26 Jan 2023 | 17.39 | 17.49 | 17.34 | 17.39 | 16.61 | 219,700 |
25 Jan 2023 | 17.29 | 17.34 | 17.18 | 17.32 | 16.54 | 175,700 |
24 Jan 2023 | 17.43 | 17.43 | 17.23 | 17.33 | 16.55 | 152,700 |
23 Jan 2023 | 17.27 | 17.34 | 17.26 | 17.30 | 16.52 | 174,900 |
20 Jan 2023 | 17.15 | 17.34 | 17.10 | 17.29 | 16.51 | 845,900 |
19 Jan 2023 | 17.05 | 17.16 | 16.95 | 17.12 | 16.35 | 219,000 |
18 Jan 2023 | 17.16 | 17.20 | 17.10 | 17.10 | 16.33 | 256,600 |
17 Jan 2023 | 17.15 | 17.17 | 16.99 | 17.03 | 16.26 | 263,100 |
13 Jan 2023 | 17.17 | 17.23 | 17.03 | 17.10 | 16.33 | 301,200 |
12 Jan 2023 | 17.33 | 17.35 | 17.18 | 17.30 | 16.52 | 190,900 |
11 Jan 2023 | 17.33 | 17.37 | 17.24 | 17.33 | 16.55 | 174,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |