Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | - | - | - | - | - | - |
01 Jun 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
31 May 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
30 May 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
25 May 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
24 May 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
23 May 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
22 May 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
19 May 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
18 May 2023 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
17 May 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
16 May 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
15 May 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
12 May 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
11 May 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
10 May 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
09 May 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
08 May 2023 | - | - | - | - | - | - |
05 May 2023 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
04 May 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
03 May 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
02 May 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
28 Apr 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
27 Apr 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
26 Apr 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
25 Apr 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
24 Apr 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
21 Apr 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
20 Apr 2023 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
19 Apr 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
18 Apr 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
17 Apr 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
14 Apr 2023 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
13 Apr 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
12 Apr 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
11 Apr 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
10 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
05 Apr 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
04 Apr 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
03 Apr 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
31 Mar 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
30 Mar 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
29 Mar 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
28 Mar 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
27 Mar 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
24 Mar 2023 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
23 Mar 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
22 Mar 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
21 Mar 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
20 Mar 2023 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
17 Mar 2023 | - | - | - | - | - | - |
16 Mar 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
15 Mar 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
14 Mar 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
13 Mar 2023 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
10 Mar 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
09 Mar 2023 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
08 Mar 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
07 Mar 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
06 Mar 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
03 Mar 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
02 Mar 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
01 Mar 2023 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
28 Feb 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
27 Feb 2023 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
24 Feb 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
23 Feb 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
22 Feb 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
21 Feb 2023 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
16 Feb 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
15 Feb 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
14 Feb 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
13 Feb 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
10 Feb 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
09 Feb 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
08 Feb 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
07 Feb 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
06 Feb 2023 | - | - | - | - | - | - |
03 Feb 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
02 Feb 2023 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
01 Feb 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
31 Jan 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
30 Jan 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
27 Jan 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
26 Jan 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
25 Jan 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
20 Jan 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
19 Jan 2023 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
18 Jan 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
17 Jan 2023 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
12 Jan 2023 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
11 Jan 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
10 Jan 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |