Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 18.14 | 18.15 | 17.88 | 17.96 | 17.96 | 8,500 |
05 Jun 2023 | 18.99 | 18.99 | 17.87 | 18.15 | 18.15 | 4,700 |
02 Jun 2023 | 17.35 | 17.90 | 17.23 | 17.90 | 17.90 | 4,300 |
01 Jun 2023 | 17.38 | 17.38 | 17.20 | 17.25 | 17.25 | 2,800 |
31 May 2023 | 17.44 | 17.44 | 17.01 | 17.01 | 17.01 | 4,700 |
30 May 2023 | 17.50 | 17.50 | 17.00 | 17.20 | 17.20 | 2,200 |
26 May 2023 | 17.15 | 17.50 | 17.02 | 17.50 | 17.50 | 4,300 |
25 May 2023 | 17.44 | 17.44 | 17.09 | 17.09 | 17.09 | 1,800 |
24 May 2023 | 17.50 | 17.70 | 17.25 | 17.30 | 17.30 | 3,400 |
23 May 2023 | 17.89 | 17.89 | 17.25 | 17.55 | 17.55 | 900 |
22 May 2023 | 17.60 | 17.84 | 17.06 | 17.25 | 17.25 | 4,200 |
22 May 2023 | 0.138 Dividend | |||||
19 May 2023 | 17.40 | 17.89 | 17.25 | 17.68 | 17.54 | 8,200 |
18 May 2023 | 17.51 | 17.85 | 17.11 | 17.38 | 17.24 | 6,000 |
17 May 2023 | 17.99 | 18.09 | 17.51 | 17.60 | 17.46 | 10,000 |
16 May 2023 | 18.30 | 18.30 | 17.65 | 17.65 | 17.51 | 5,000 |
15 May 2023 | 17.93 | 18.00 | 17.93 | 18.00 | 17.86 | 1,100 |
12 May 2023 | 17.54 | 18.44 | 17.54 | 18.40 | 18.26 | 3,300 |
11 May 2023 | 18.30 | 18.54 | 17.80 | 18.38 | 18.24 | 6,500 |
10 May 2023 | 17.82 | 18.94 | 17.12 | 17.95 | 17.81 | 10,300 |
09 May 2023 | 17.31 | 17.94 | 17.31 | 17.45 | 17.31 | 5,700 |
08 May 2023 | 16.79 | 17.69 | 16.76 | 17.69 | 17.55 | 10,100 |
05 May 2023 | 16.60 | 16.95 | 16.60 | 16.75 | 16.62 | 9,400 |
04 May 2023 | 16.62 | 16.86 | 16.55 | 16.55 | 16.42 | 3,600 |
03 May 2023 | 16.81 | 17.18 | 16.60 | 16.88 | 16.75 | 5,000 |
02 May 2023 | 16.90 | 17.22 | 16.51 | 16.55 | 16.42 | 7,300 |
01 May 2023 | 17.40 | 17.40 | 16.74 | 17.00 | 16.87 | 11,800 |
28 Apr 2023 | 17.46 | 18.12 | 17.25 | 17.25 | 17.12 | 11,300 |
27 Apr 2023 | 17.54 | 17.60 | 17.07 | 17.40 | 17.26 | 11,600 |
26 Apr 2023 | 18.19 | 18.19 | 17.50 | 17.50 | 17.36 | 7,600 |
25 Apr 2023 | 18.06 | 18.25 | 17.80 | 17.81 | 17.67 | 6,800 |
24 Apr 2023 | 18.30 | 18.68 | 17.50 | 18.39 | 18.25 | 12,900 |
21 Apr 2023 | 18.75 | 18.87 | 18.38 | 18.38 | 18.24 | 4,200 |
20 Apr 2023 | 18.55 | 18.60 | 18.50 | 18.57 | 18.43 | 4,600 |
20 Apr 2023 | 0.138 Dividend | |||||
19 Apr 2023 | 18.67 | 18.75 | 18.54 | 18.74 | 18.46 | 4,300 |
18 Apr 2023 | 19.00 | 19.00 | 18.66 | 18.85 | 18.57 | 2,800 |
17 Apr 2023 | 19.10 | 19.22 | 18.92 | 18.92 | 18.63 | 9,300 |
14 Apr 2023 | 19.15 | 19.40 | 19.05 | 19.07 | 18.78 | 7,400 |
13 Apr 2023 | 19.16 | 19.33 | 18.75 | 18.99 | 18.70 | 27,400 |
12 Apr 2023 | 19.15 | 19.63 | 19.15 | 19.15 | 18.86 | 7,100 |
11 Apr 2023 | 19.33 | 19.49 | 19.11 | 19.12 | 18.83 | 9,000 |
10 Apr 2023 | 19.75 | 19.75 | 19.29 | 19.32 | 19.03 | 8,400 |
06 Apr 2023 | 19.69 | 19.82 | 19.65 | 19.81 | 19.51 | 4,800 |
05 Apr 2023 | 19.92 | 19.92 | 19.65 | 19.85 | 19.55 | 3,000 |
04 Apr 2023 | 19.79 | 19.80 | 19.45 | 19.67 | 19.37 | 2,600 |
03 Apr 2023 | 19.95 | 20.04 | 19.95 | 20.04 | 19.74 | 4,400 |
31 Mar 2023 | 20.15 | 20.15 | 19.50 | 19.98 | 19.68 | 4,100 |
30 Mar 2023 | 19.80 | 19.90 | 19.60 | 19.90 | 19.60 | 2,300 |
29 Mar 2023 | 20.54 | 20.54 | 19.22 | 19.39 | 19.10 | 14,700 |
28 Mar 2023 | 20.79 | 20.79 | 19.87 | 19.87 | 19.57 | 9,200 |
27 Mar 2023 | 21.02 | 21.25 | 20.79 | 20.92 | 20.60 | 12,900 |
24 Mar 2023 | 21.33 | 21.40 | 21.00 | 21.01 | 20.69 | 14,800 |
23 Mar 2023 | 21.80 | 22.66 | 20.81 | 21.21 | 20.89 | 32,400 |
22 Mar 2023 | 21.20 | 22.99 | 20.49 | 21.25 | 20.93 | 18,400 |
21 Mar 2023 | 19.35 | 21.99 | 19.35 | 21.83 | 21.50 | 66,000 |
20 Mar 2023 | 20.00 | 20.00 | 19.42 | 19.76 | 19.46 | 4,400 |
17 Mar 2023 | 20.02 | 20.10 | 19.30 | 20.05 | 19.75 | 7,300 |
16 Mar 2023 | 19.47 | 20.00 | 19.17 | 20.00 | 19.70 | 11,200 |
16 Mar 2023 | 0.138 Dividend | |||||
15 Mar 2023 | 20.32 | 20.32 | 19.41 | 19.80 | 19.36 | 2,100 |
14 Mar 2023 | 19.40 | 20.50 | 19.40 | 19.78 | 19.35 | 5,900 |
13 Mar 2023 | 20.13 | 20.13 | 19.32 | 19.32 | 18.90 | 33,900 |
10 Mar 2023 | 19.77 | 20.48 | 19.75 | 20.00 | 19.56 | 31,100 |
09 Mar 2023 | 20.20 | 20.35 | 19.82 | 20.19 | 19.75 | 9,600 |
08 Mar 2023 | 19.99 | 20.20 | 19.90 | 20.00 | 19.56 | 9,500 |
07 Mar 2023 | 19.65 | 20.24 | 19.65 | 20.00 | 19.56 | 35,200 |
06 Mar 2023 | 19.40 | 20.00 | 19.38 | 19.82 | 19.38 | 18,200 |
03 Mar 2023 | 19.23 | 19.50 | 19.08 | 19.25 | 18.83 | 22,400 |
02 Mar 2023 | 19.24 | 19.24 | 19.00 | 19.18 | 18.76 | 34,900 |
01 Mar 2023 | 19.69 | 19.69 | 19.21 | 19.25 | 18.83 | 19,200 |
28 Feb 2023 | 20.38 | 20.38 | 19.27 | 19.38 | 18.95 | 30,900 |
27 Feb 2023 | 21.01 | 21.28 | 19.68 | 20.24 | 19.80 | 20,300 |
24 Feb 2023 | 21.51 | 21.72 | 20.80 | 20.80 | 20.34 | 10,100 |
23 Feb 2023 | 22.40 | 22.90 | 21.61 | 22.00 | 21.52 | 7,800 |
22 Feb 2023 | 22.90 | 22.95 | 22.38 | 22.60 | 22.10 | 4,600 |
21 Feb 2023 | 23.30 | 23.30 | 22.66 | 22.82 | 22.32 | 4,600 |
17 Feb 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 22.96 | 700 |
16 Feb 2023 | 22.89 | 23.65 | 22.89 | 23.57 | 23.05 | 7,700 |
16 Feb 2023 | 0.138 Dividend | |||||
15 Feb 2023 | 23.16 | 23.80 | 23.16 | 23.36 | 22.71 | 4,300 |
14 Feb 2023 | 23.22 | 23.98 | 23.15 | 23.66 | 23.00 | 3,800 |
13 Feb 2023 | 23.67 | 23.99 | 23.11 | 23.68 | 23.02 | 7,600 |
10 Feb 2023 | 23.70 | 23.94 | 23.31 | 23.31 | 22.66 | 3,700 |
09 Feb 2023 | 23.16 | 23.60 | 23.08 | 23.40 | 22.75 | 88,200 |
08 Feb 2023 | 23.06 | 23.90 | 23.03 | 23.03 | 22.39 | 2,600 |
07 Feb 2023 | 23.53 | 23.92 | 23.08 | 23.25 | 22.60 | 1,300 |
06 Feb 2023 | 23.26 | 23.53 | 23.05 | 23.51 | 22.86 | 10,900 |
03 Feb 2023 | 23.73 | 23.73 | 23.14 | 23.50 | 22.85 | 8,700 |
02 Feb 2023 | 23.74 | 24.14 | 23.67 | 23.88 | 23.22 | 3,900 |
01 Feb 2023 | 23.60 | 23.60 | 23.30 | 23.30 | 22.65 | 9,600 |
31 Jan 2023 | 23.51 | 23.59 | 23.01 | 23.50 | 22.85 | 12,100 |
30 Jan 2023 | 23.33 | 23.86 | 23.33 | 23.60 | 22.95 | 1,400 |
27 Jan 2023 | 23.50 | 23.73 | 23.31 | 23.49 | 22.84 | 9,700 |
26 Jan 2023 | 22.90 | 23.50 | 22.90 | 23.50 | 22.85 | 2,700 |
25 Jan 2023 | 23.50 | 23.66 | 23.50 | 23.66 | 23.01 | 900 |
24 Jan 2023 | 23.30 | 23.81 | 23.25 | 23.50 | 22.85 | 7,400 |
23 Jan 2023 | 23.29 | 23.29 | 23.05 | 23.05 | 22.41 | 1,200 |
20 Jan 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.46 | - |
19 Jan 2023 | 23.00 | 23.10 | 22.92 | 23.10 | 22.46 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |