Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 16.98 | 17.28 | 16.98 | 17.17 | 17.17 | 74,800 |
25 May 2023 | 18.06 | 18.08 | 17.75 | 17.86 | 17.86 | 81,500 |
24 May 2023 | 16.75 | 16.95 | 16.74 | 16.88 | 16.88 | 14,900 |
23 May 2023 | 17.01 | 17.06 | 16.92 | 16.92 | 16.92 | 18,600 |
22 May 2023 | 17.17 | 17.20 | 17.04 | 17.08 | 17.08 | 18,900 |
19 May 2023 | 17.12 | 17.28 | 17.12 | 17.20 | 17.20 | 9,700 |
19 May 2023 | 0.191 Dividend | |||||
18 May 2023 | 17.02 | 17.83 | 17.02 | 17.31 | 17.12 | 12,100 |
17 May 2023 | 17.40 | 17.72 | 17.28 | 17.48 | 17.29 | 13,000 |
16 May 2023 | 17.50 | 17.65 | 17.42 | 17.42 | 17.23 | 24,800 |
15 May 2023 | 18.07 | 18.18 | 18.03 | 18.11 | 17.91 | 45,800 |
12 May 2023 | 17.93 | 17.95 | 17.83 | 17.84 | 17.64 | 26,600 |
11 May 2023 | 18.17 | 18.18 | 18.04 | 18.09 | 17.89 | 15,800 |
10 May 2023 | 18.31 | 18.31 | 18.05 | 18.19 | 17.99 | 9,400 |
09 May 2023 | 17.87 | 18.12 | 17.87 | 18.10 | 17.90 | 12,600 |
08 May 2023 | 18.40 | 18.43 | 18.37 | 18.43 | 18.23 | 11,200 |
05 May 2023 | 17.95 | 18.16 | 17.95 | 18.15 | 17.95 | 5,700 |
04 May 2023 | 18.38 | 18.46 | 18.19 | 18.43 | 18.23 | 27,100 |
03 May 2023 | 18.52 | 18.61 | 18.52 | 18.54 | 18.34 | 3,800 |
02 May 2023 | 18.68 | 18.69 | 18.47 | 18.64 | 18.43 | 8,600 |
01 May 2023 | 19.08 | 19.08 | 18.79 | 18.93 | 18.72 | 13,100 |
28 Apr 2023 | 18.83 | 19.09 | 18.83 | 19.02 | 18.81 | 5,900 |
27 Apr 2023 | 18.86 | 19.00 | 18.83 | 18.98 | 18.77 | 6,300 |
26 Apr 2023 | 19.06 | 19.10 | 18.95 | 18.95 | 18.74 | 13,900 |
25 Apr 2023 | 18.63 | 18.74 | 18.54 | 18.56 | 18.36 | 10,400 |
24 Apr 2023 | 18.75 | 18.93 | 18.68 | 18.92 | 18.71 | 12,000 |
21 Apr 2023 | 18.93 | 19.00 | 18.85 | 18.95 | 18.74 | 9,300 |
20 Apr 2023 | 18.93 | 18.95 | 18.92 | 18.93 | 18.72 | 4,900 |
19 Apr 2023 | 19.18 | 19.28 | 19.07 | 19.08 | 18.87 | 7,200 |
18 Apr 2023 | 19.10 | 19.13 | 19.01 | 19.10 | 18.89 | 8,600 |
17 Apr 2023 | 19.31 | 19.31 | 19.01 | 19.10 | 18.89 | 17,300 |
14 Apr 2023 | 19.17 | 19.19 | 19.01 | 19.10 | 18.89 | 13,800 |
13 Apr 2023 | 18.68 | 18.91 | 18.68 | 18.88 | 18.67 | 27,900 |
12 Apr 2023 | 18.18 | 18.35 | 18.16 | 18.27 | 18.07 | 16,300 |
11 Apr 2023 | 17.94 | 18.11 | 17.93 | 18.03 | 17.83 | 20,300 |
10 Apr 2023 | 17.95 | 18.00 | 17.21 | 17.92 | 17.72 | 19,100 |
06 Apr 2023 | 18.24 | 18.28 | 17.79 | 18.27 | 18.07 | 6,000 |
05 Apr 2023 | 18.14 | 18.14 | 17.97 | 18.02 | 17.82 | 13,700 |
04 Apr 2023 | 18.45 | 18.54 | 18.33 | 18.33 | 18.13 | 24,100 |
03 Apr 2023 | 18.27 | 18.45 | 18.27 | 18.41 | 18.21 | 18,400 |
31 Mar 2023 | 18.41 | 18.53 | 18.34 | 18.47 | 18.27 | 37,500 |
30 Mar 2023 | 18.13 | 18.15 | 18.02 | 18.13 | 17.93 | 10,800 |
29 Mar 2023 | 17.58 | 17.61 | 17.52 | 17.60 | 17.41 | 30,200 |
28 Mar 2023 | 17.41 | 17.67 | 17.41 | 17.67 | 17.48 | 34,800 |
27 Mar 2023 | 17.40 | 17.40 | 17.21 | 17.36 | 17.17 | 20,500 |
24 Mar 2023 | 17.19 | 17.30 | 17.07 | 17.24 | 17.05 | 8,200 |
23 Mar 2023 | 17.94 | 18.02 | 17.62 | 17.73 | 17.53 | 12,500 |
22 Mar 2023 | 17.03 | 18.11 | 17.03 | 17.59 | 17.40 | 39,700 |
21 Mar 2023 | 16.89 | 16.95 | 16.71 | 16.80 | 16.61 | 13,400 |
20 Mar 2023 | 16.08 | 16.35 | 16.04 | 16.28 | 16.10 | 41,500 |
17 Mar 2023 | 16.29 | 16.29 | 16.13 | 16.25 | 16.07 | 29,300 |
16 Mar 2023 | 16.52 | 16.76 | 16.52 | 16.74 | 16.56 | 23,900 |
15 Mar 2023 | 16.42 | 16.48 | 16.21 | 16.46 | 16.28 | 23,200 |
14 Mar 2023 | 16.97 | 17.10 | 16.88 | 17.00 | 16.81 | 41,700 |
13 Mar 2023 | 16.28 | 16.46 | 16.10 | 16.33 | 16.15 | 53,200 |
10 Mar 2023 | 16.36 | 16.37 | 16.14 | 16.22 | 16.04 | 24,800 |
09 Mar 2023 | 16.15 | 16.18 | 15.94 | 15.95 | 15.77 | 28,000 |
08 Mar 2023 | 16.35 | 16.35 | 16.17 | 16.22 | 16.04 | 26,200 |
07 Mar 2023 | 16.45 | 16.50 | 16.15 | 16.15 | 15.97 | 19,600 |
06 Mar 2023 | 16.84 | 16.90 | 16.77 | 16.78 | 16.59 | 12,300 |
03 Mar 2023 | 16.66 | 16.85 | 16.64 | 16.85 | 16.66 | 20,700 |
02 Mar 2023 | 16.85 | 16.93 | 16.78 | 16.88 | 16.69 | 38,200 |
01 Mar 2023 | 16.97 | 17.08 | 16.90 | 16.99 | 16.80 | 16,400 |
28 Feb 2023 | 17.22 | 17.39 | 17.17 | 17.25 | 17.06 | 43,400 |
27 Feb 2023 | 16.94 | 16.94 | 16.73 | 16.80 | 16.61 | 146,100 |
24 Feb 2023 | 16.51 | 16.57 | 16.49 | 16.49 | 16.31 | 21,800 |
24 Feb 2023 | 0.166 Dividend | |||||
23 Feb 2023 | 16.59 | 16.70 | 16.50 | 16.69 | 16.34 | 15,900 |
22 Feb 2023 | 16.79 | 16.86 | 16.63 | 16.79 | 16.44 | 19,400 |
21 Feb 2023 | 16.56 | 16.70 | 16.55 | 16.66 | 16.31 | 26,800 |
17 Feb 2023 | 17.19 | 17.21 | 17.01 | 17.18 | 16.82 | 25,300 |
16 Feb 2023 | 16.90 | 17.16 | 16.87 | 17.05 | 16.69 | 13,900 |
15 Feb 2023 | 17.25 | 17.27 | 17.06 | 17.20 | 16.84 | 10,200 |
14 Feb 2023 | 17.35 | 17.53 | 17.34 | 17.44 | 17.08 | 14,800 |
13 Feb 2023 | 17.58 | 17.71 | 17.49 | 17.64 | 17.27 | 18,100 |
10 Feb 2023 | 17.76 | 17.76 | 17.56 | 17.66 | 17.29 | 16,000 |
09 Feb 2023 | 17.95 | 17.95 | 17.74 | 17.82 | 17.45 | 34,400 |
08 Feb 2023 | 17.79 | 17.79 | 17.55 | 17.61 | 17.24 | 23,400 |
07 Feb 2023 | 17.22 | 17.61 | 17.20 | 17.61 | 17.24 | 36,900 |
06 Feb 2023 | 17.41 | 17.45 | 17.31 | 17.42 | 17.06 | 22,300 |
03 Feb 2023 | 17.50 | 17.66 | 17.46 | 17.49 | 17.12 | 14,100 |
02 Feb 2023 | 17.88 | 17.97 | 17.66 | 17.88 | 17.51 | 38,800 |
01 Feb 2023 | 18.73 | 18.88 | 18.61 | 18.84 | 18.45 | 53,900 |
31 Jan 2023 | 18.46 | 18.48 | 18.27 | 18.48 | 18.09 | 20,400 |
30 Jan 2023 | 18.53 | 18.77 | 18.53 | 18.57 | 18.18 | 38,800 |
27 Jan 2023 | 18.43 | 18.57 | 18.34 | 18.53 | 18.14 | 16,900 |
26 Jan 2023 | 18.76 | 18.76 | 18.42 | 18.55 | 18.16 | 13,400 |
25 Jan 2023 | 18.63 | 18.65 | 18.49 | 18.64 | 18.25 | 40,900 |
24 Jan 2023 | 18.33 | 18.33 | 18.14 | 18.23 | 17.85 | 30,300 |
23 Jan 2023 | 17.74 | 18.00 | 17.74 | 18.00 | 17.62 | 18,000 |
20 Jan 2023 | 17.78 | 17.99 | 17.76 | 17.99 | 17.61 | 14,700 |
19 Jan 2023 | 17.87 | 17.89 | 17.70 | 17.82 | 17.45 | 15,500 |
18 Jan 2023 | 18.00 | 18.13 | 17.73 | 17.77 | 17.40 | 26,900 |
17 Jan 2023 | 17.99 | 18.22 | 17.95 | 18.00 | 17.62 | 39,600 |
13 Jan 2023 | 17.45 | 17.67 | 17.45 | 17.64 | 17.27 | 27,200 |
12 Jan 2023 | 17.65 | 17.70 | 17.52 | 17.62 | 17.25 | 24,100 |
11 Jan 2023 | 17.26 | 17.39 | 17.20 | 17.28 | 16.92 | 29,700 |
10 Jan 2023 | 17.43 | 17.66 | 17.40 | 17.42 | 17.06 | 23,500 |
09 Jan 2023 | 17.50 | 17.73 | 17.50 | 17.50 | 17.13 | 65,900 |
06 Jan 2023 | 17.60 | 17.79 | 17.39 | 17.75 | 17.38 | 58,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |