Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 15.49 | 15.64 | 15.41 | 15.54 | 15.54 | 2,072,200 |
06 Jun 2023 | 15.17 | 15.47 | 15.15 | 15.34 | 15.34 | 1,905,000 |
05 Jun 2023 | 15.28 | 15.53 | 15.17 | 15.21 | 15.21 | 1,120,000 |
02 Jun 2023 | 15.03 | 15.44 | 14.99 | 15.37 | 15.37 | 1,829,800 |
01 Jun 2023 | 14.63 | 14.80 | 14.51 | 14.77 | 14.77 | 1,315,900 |
31 May 2023 | 14.55 | 14.60 | 14.38 | 14.53 | 14.53 | 1,965,200 |
30 May 2023 | 14.50 | 14.60 | 14.43 | 14.54 | 14.54 | 1,583,500 |
30 May 2023 | 0.08 Dividend | |||||
26 May 2023 | 14.51 | 14.59 | 14.42 | 14.51 | 14.43 | 2,029,400 |
25 May 2023 | 14.55 | 14.60 | 14.22 | 14.54 | 14.46 | 2,253,100 |
24 May 2023 | 14.86 | 14.92 | 14.55 | 14.60 | 14.52 | 1,523,200 |
23 May 2023 | 15.04 | 15.06 | 14.84 | 14.91 | 14.83 | 1,429,200 |
22 May 2023 | 15.22 | 15.25 | 14.90 | 15.00 | 14.92 | 1,304,000 |
19 May 2023 | 15.45 | 15.51 | 15.07 | 15.20 | 15.12 | 1,651,900 |
18 May 2023 | 15.32 | 15.56 | 15.16 | 15.31 | 15.23 | 2,161,900 |
17 May 2023 | 15.36 | 15.53 | 15.24 | 15.39 | 15.31 | 1,108,200 |
16 May 2023 | 15.23 | 15.38 | 15.09 | 15.24 | 15.16 | 1,636,100 |
15 May 2023 | 15.41 | 15.45 | 15.20 | 15.31 | 15.23 | 1,392,800 |
12 May 2023 | 15.38 | 15.47 | 15.25 | 15.31 | 15.23 | 1,025,500 |
11 May 2023 | 15.48 | 15.63 | 15.32 | 15.39 | 15.31 | 1,180,000 |
10 May 2023 | 15.82 | 15.90 | 15.45 | 15.75 | 15.66 | 3,754,300 |
09 May 2023 | 15.20 | 15.57 | 15.19 | 15.51 | 15.42 | 1,299,300 |
08 May 2023 | 15.51 | 15.51 | 15.24 | 15.33 | 15.25 | 1,172,100 |
05 May 2023 | 15.41 | 15.58 | 15.23 | 15.49 | 15.40 | 1,332,200 |
04 May 2023 | 15.08 | 15.35 | 14.86 | 15.15 | 15.07 | 1,637,600 |
03 May 2023 | 15.07 | 15.45 | 14.79 | 15.08 | 15.00 | 2,223,400 |
02 May 2023 | 14.75 | 14.84 | 14.45 | 14.67 | 14.59 | 1,928,300 |
01 May 2023 | 14.86 | 15.13 | 14.80 | 14.87 | 14.79 | 1,811,000 |
28 Apr 2023 | 14.67 | 15.05 | 14.63 | 14.89 | 14.81 | 1,707,800 |
27 Apr 2023 | 14.72 | 14.80 | 14.60 | 14.72 | 14.64 | 1,923,100 |
27 Apr 2023 | 0.08 Dividend | |||||
26 Apr 2023 | 14.90 | 15.07 | 14.75 | 14.79 | 14.63 | 1,337,200 |
25 Apr 2023 | 15.26 | 15.30 | 14.88 | 14.94 | 14.78 | 1,804,000 |
24 Apr 2023 | 15.36 | 15.47 | 15.19 | 15.38 | 15.21 | 2,703,000 |
21 Apr 2023 | 15.46 | 15.46 | 15.18 | 15.43 | 15.26 | 2,663,000 |
20 Apr 2023 | 15.58 | 15.61 | 15.26 | 15.41 | 15.24 | 3,897,900 |
19 Apr 2023 | 15.83 | 15.89 | 15.53 | 15.67 | 15.50 | 2,039,400 |
18 Apr 2023 | 15.99 | 16.10 | 15.77 | 15.90 | 15.73 | 1,783,200 |
17 Apr 2023 | 15.64 | 16.02 | 15.57 | 16.01 | 15.84 | 3,010,100 |
14 Apr 2023 | 15.70 | 15.83 | 15.48 | 15.64 | 15.47 | 1,492,500 |
13 Apr 2023 | 15.43 | 15.74 | 15.40 | 15.67 | 15.50 | 1,747,800 |
12 Apr 2023 | 15.70 | 15.73 | 15.40 | 15.40 | 15.23 | 2,231,200 |
11 Apr 2023 | 15.49 | 15.66 | 15.46 | 15.54 | 15.37 | 1,719,900 |
10 Apr 2023 | 15.36 | 15.50 | 15.24 | 15.40 | 15.23 | 1,358,600 |
06 Apr 2023 | 15.43 | 15.44 | 15.24 | 15.36 | 15.19 | 1,044,500 |
05 Apr 2023 | 15.29 | 15.39 | 15.19 | 15.29 | 15.12 | 1,329,500 |
04 Apr 2023 | 15.57 | 15.62 | 15.23 | 15.43 | 15.26 | 985,400 |
03 Apr 2023 | 15.49 | 15.71 | 15.38 | 15.51 | 15.34 | 1,629,000 |
31 Mar 2023 | 15.22 | 15.54 | 15.19 | 15.52 | 15.35 | 1,696,500 |
30 Mar 2023 | 15.15 | 15.15 | 14.94 | 15.07 | 14.91 | 1,691,300 |
30 Mar 2023 | 0.08 Dividend | |||||
29 Mar 2023 | 14.59 | 14.93 | 14.56 | 14.88 | 14.64 | 2,530,700 |
28 Mar 2023 | 14.07 | 14.44 | 14.03 | 14.41 | 14.18 | 2,495,000 |
27 Mar 2023 | 14.29 | 14.38 | 14.12 | 14.23 | 14.00 | 2,169,500 |
24 Mar 2023 | 13.69 | 14.13 | 13.66 | 14.06 | 13.83 | 2,626,300 |
23 Mar 2023 | 14.17 | 14.36 | 13.85 | 13.85 | 13.63 | 1,680,000 |
22 Mar 2023 | 14.57 | 14.68 | 14.10 | 14.13 | 13.90 | 2,801,100 |
21 Mar 2023 | 15.31 | 15.41 | 14.99 | 15.01 | 14.77 | 3,581,600 |
20 Mar 2023 | 14.94 | 15.19 | 14.85 | 15.10 | 14.86 | 1,662,200 |
17 Mar 2023 | 15.23 | 15.23 | 14.66 | 14.80 | 14.56 | 3,404,700 |
16 Mar 2023 | 15.12 | 15.47 | 15.02 | 15.19 | 14.94 | 2,095,300 |
15 Mar 2023 | 15.05 | 15.43 | 15.01 | 15.32 | 15.07 | 2,268,100 |
14 Mar 2023 | 15.73 | 15.80 | 15.27 | 15.44 | 15.19 | 2,319,900 |
13 Mar 2023 | 15.29 | 15.51 | 15.09 | 15.33 | 15.08 | 2,555,800 |
10 Mar 2023 | 15.75 | 15.79 | 15.33 | 15.51 | 15.26 | 2,339,100 |
09 Mar 2023 | 16.61 | 16.61 | 15.76 | 15.79 | 15.53 | 1,387,200 |
08 Mar 2023 | 16.53 | 16.63 | 16.41 | 16.58 | 16.31 | 1,144,700 |
07 Mar 2023 | 16.76 | 16.80 | 16.37 | 16.49 | 16.22 | 1,001,100 |
06 Mar 2023 | 17.01 | 17.01 | 16.63 | 16.74 | 16.47 | 1,144,200 |
03 Mar 2023 | 16.94 | 17.10 | 16.83 | 16.90 | 16.63 | 1,252,300 |
02 Mar 2023 | 16.75 | 16.92 | 16.64 | 16.83 | 16.56 | 920,700 |
01 Mar 2023 | 16.61 | 16.93 | 16.46 | 16.82 | 16.55 | 2,041,000 |
28 Feb 2023 | 16.68 | 16.92 | 16.50 | 16.51 | 16.24 | 1,949,100 |
27 Feb 2023 | 16.84 | 16.95 | 16.64 | 16.64 | 16.37 | 1,797,400 |
27 Feb 2023 | 0.08 Dividend | |||||
24 Feb 2023 | 16.70 | 16.79 | 16.53 | 16.68 | 16.33 | 1,672,500 |
23 Feb 2023 | 16.70 | 16.97 | 16.52 | 16.92 | 16.57 | 1,107,100 |
22 Feb 2023 | 16.55 | 16.85 | 16.20 | 16.61 | 16.26 | 2,436,600 |
21 Feb 2023 | 16.80 | 16.92 | 16.50 | 16.67 | 16.32 | 1,720,600 |
17 Feb 2023 | 17.21 | 17.23 | 16.90 | 17.01 | 16.65 | 1,415,900 |
16 Feb 2023 | 17.39 | 17.52 | 17.10 | 17.18 | 16.82 | 1,869,600 |
15 Feb 2023 | 17.49 | 17.78 | 17.48 | 17.70 | 17.33 | 1,169,900 |
14 Feb 2023 | 17.46 | 17.79 | 17.35 | 17.60 | 17.23 | 1,674,200 |
13 Feb 2023 | 17.05 | 17.57 | 16.98 | 17.57 | 17.20 | 1,686,900 |
10 Feb 2023 | 17.30 | 17.34 | 16.98 | 17.05 | 16.69 | 1,791,600 |
09 Feb 2023 | 17.60 | 17.69 | 17.31 | 17.36 | 17.00 | 1,357,200 |
08 Feb 2023 | 17.56 | 17.85 | 17.41 | 17.51 | 17.14 | 1,642,400 |
07 Feb 2023 | 17.45 | 17.81 | 17.36 | 17.76 | 17.39 | 3,289,000 |
06 Feb 2023 | 17.68 | 17.80 | 17.41 | 17.56 | 17.19 | 1,146,100 |
03 Feb 2023 | 17.84 | 18.00 | 17.76 | 17.83 | 17.46 | 1,225,100 |
02 Feb 2023 | 18.00 | 18.22 | 17.83 | 18.01 | 17.63 | 1,644,500 |
01 Feb 2023 | 17.68 | 18.01 | 17.51 | 17.87 | 17.50 | 1,387,600 |
31 Jan 2023 | 17.43 | 17.82 | 17.35 | 17.73 | 17.36 | 1,403,000 |
30 Jan 2023 | 17.48 | 17.60 | 17.32 | 17.40 | 17.04 | 1,330,600 |
30 Jan 2023 | 0.08 Dividend | |||||
27 Jan 2023 | 17.44 | 17.69 | 17.44 | 17.63 | 17.18 | 1,198,300 |
26 Jan 2023 | 17.47 | 17.58 | 17.29 | 17.46 | 17.02 | 914,000 |
25 Jan 2023 | 17.20 | 17.40 | 17.14 | 17.37 | 16.93 | 1,188,100 |
24 Jan 2023 | 17.24 | 17.31 | 17.00 | 17.28 | 16.84 | 774,400 |
23 Jan 2023 | 16.95 | 17.26 | 16.86 | 17.26 | 16.82 | 906,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |