Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 17.67 | 17.91 | 17.58 | 17.82 | 17.82 | 314,408 |
01 Jun 2023 | 17.15 | 17.60 | 17.10 | 17.40 | 17.40 | 263,600 |
31 May 2023 | 17.35 | 17.59 | 17.05 | 17.10 | 17.10 | 547,500 |
30 May 2023 | 18.26 | 18.26 | 17.07 | 17.62 | 17.62 | 918,300 |
26 May 2023 | 18.50 | 18.56 | 18.18 | 18.21 | 18.21 | 318,200 |
25 May 2023 | 19.00 | 19.00 | 18.37 | 18.56 | 18.56 | 371,500 |
24 May 2023 | 19.27 | 19.27 | 18.82 | 18.97 | 18.97 | 267,600 |
23 May 2023 | 19.19 | 19.39 | 19.05 | 19.18 | 19.18 | 161,400 |
22 May 2023 | 18.73 | 19.38 | 18.73 | 19.17 | 19.17 | 322,300 |
19 May 2023 | 18.77 | 19.08 | 18.56 | 18.78 | 18.78 | 318,700 |
18 May 2023 | 18.60 | 18.74 | 18.35 | 18.65 | 18.65 | 556,400 |
17 May 2023 | 18.75 | 18.94 | 18.51 | 18.60 | 18.60 | 555,100 |
16 May 2023 | 19.19 | 19.20 | 18.50 | 18.62 | 18.62 | 484,200 |
15 May 2023 | 18.45 | 19.19 | 18.25 | 19.19 | 19.19 | 677,300 |
12 May 2023 | 18.41 | 18.70 | 18.07 | 18.24 | 18.24 | 584,900 |
11 May 2023 | 18.72 | 18.72 | 18.27 | 18.48 | 18.48 | 496,000 |
10 May 2023 | 18.93 | 18.98 | 18.18 | 18.71 | 18.71 | 655,900 |
09 May 2023 | 19.15 | 19.17 | 18.55 | 18.90 | 18.90 | 622,600 |
08 May 2023 | 20.15 | 20.26 | 18.86 | 19.11 | 19.11 | 707,200 |
05 May 2023 | 20.10 | 20.43 | 19.74 | 20.00 | 20.00 | 739,300 |
05 May 2023 | 0.7 Dividend | |||||
04 May 2023 | 20.71 | 20.99 | 20.54 | 20.63 | 19.93 | 795,900 |
03 May 2023 | 21.20 | 21.20 | 20.55 | 20.65 | 19.95 | 1,026,700 |
02 May 2023 | 21.50 | 21.59 | 20.54 | 21.17 | 20.45 | 749,800 |
01 May 2023 | 21.20 | 21.34 | 20.87 | 21.00 | 20.29 | 589,800 |
28 Apr 2023 | 20.70 | 21.33 | 20.60 | 20.89 | 20.18 | 941,000 |
27 Apr 2023 | 20.58 | 21.24 | 20.40 | 20.75 | 20.05 | 344,600 |
26 Apr 2023 | 20.80 | 21.34 | 20.55 | 20.60 | 19.90 | 450,100 |
25 Apr 2023 | 20.95 | 21.23 | 20.65 | 20.86 | 20.15 | 434,900 |
24 Apr 2023 | 20.74 | 21.32 | 20.74 | 21.09 | 20.37 | 381,500 |
21 Apr 2023 | 20.82 | 21.01 | 20.60 | 20.79 | 20.08 | 217,000 |
20 Apr 2023 | 21.08 | 21.20 | 20.80 | 20.86 | 20.15 | 277,200 |
19 Apr 2023 | 21.00 | 21.20 | 20.82 | 21.09 | 20.37 | 232,500 |
18 Apr 2023 | 21.15 | 21.37 | 21.00 | 21.05 | 20.34 | 232,900 |
17 Apr 2023 | 20.87 | 21.12 | 20.81 | 20.96 | 20.25 | 297,200 |
14 Apr 2023 | 21.08 | 21.18 | 20.50 | 20.72 | 20.02 | 199,400 |
13 Apr 2023 | 21.00 | 21.04 | 20.83 | 20.85 | 20.14 | 175,100 |
12 Apr 2023 | 20.74 | 21.04 | 20.47 | 20.81 | 20.10 | 396,800 |
11 Apr 2023 | 20.21 | 20.71 | 20.21 | 20.69 | 19.99 | 493,600 |
10 Apr 2023 | 20.53 | 20.53 | 20.00 | 20.21 | 19.52 | 543,200 |
06 Apr 2023 | 20.36 | 20.49 | 20.10 | 20.21 | 19.52 | 161,000 |
05 Apr 2023 | 20.25 | 20.54 | 20.11 | 20.46 | 19.77 | 203,100 |
04 Apr 2023 | 21.06 | 21.07 | 19.82 | 20.24 | 19.55 | 527,700 |
03 Apr 2023 | 20.62 | 21.12 | 20.44 | 20.77 | 20.07 | 852,000 |
31 Mar 2023 | 20.37 | 20.39 | 20.12 | 20.17 | 19.49 | 348,000 |
30 Mar 2023 | 20.45 | 20.50 | 20.18 | 20.27 | 19.58 | 293,500 |
29 Mar 2023 | 20.00 | 20.46 | 20.00 | 20.28 | 19.59 | 323,000 |
28 Mar 2023 | 19.79 | 19.93 | 19.62 | 19.74 | 19.07 | 257,200 |
27 Mar 2023 | 19.50 | 19.87 | 19.20 | 19.61 | 18.94 | 387,700 |
24 Mar 2023 | 18.69 | 19.29 | 18.50 | 19.26 | 18.61 | 216,100 |
23 Mar 2023 | 19.30 | 19.41 | 18.69 | 18.81 | 18.17 | 440,000 |
22 Mar 2023 | 19.73 | 19.73 | 19.15 | 19.23 | 18.58 | 439,700 |
21 Mar 2023 | 19.40 | 19.74 | 19.31 | 19.73 | 19.06 | 455,600 |
20 Mar 2023 | 18.89 | 19.39 | 18.89 | 19.35 | 18.69 | 459,000 |
17 Mar 2023 | 19.04 | 19.04 | 18.46 | 18.86 | 18.22 | 710,500 |
16 Mar 2023 | 17.79 | 19.01 | 17.78 | 19.00 | 18.36 | 443,600 |
15 Mar 2023 | 18.21 | 18.58 | 17.72 | 18.23 | 17.61 | 675,400 |
14 Mar 2023 | 19.15 | 19.40 | 18.40 | 18.72 | 18.08 | 551,900 |
13 Mar 2023 | 18.98 | 19.22 | 18.50 | 18.75 | 18.11 | 572,800 |
10 Mar 2023 | 19.67 | 19.77 | 18.91 | 19.23 | 18.58 | 567,300 |
09 Mar 2023 | 20.02 | 20.18 | 19.59 | 19.81 | 19.14 | 736,100 |
08 Mar 2023 | 20.46 | 20.54 | 19.54 | 20.02 | 19.34 | 956,100 |
07 Mar 2023 | 20.60 | 20.67 | 20.44 | 20.46 | 19.77 | 394,400 |
06 Mar 2023 | 21.20 | 21.20 | 20.51 | 20.57 | 19.87 | 411,200 |
03 Mar 2023 | 20.77 | 21.21 | 20.72 | 21.18 | 20.46 | 468,600 |
02 Mar 2023 | 20.70 | 21.01 | 20.60 | 20.87 | 20.16 | 461,100 |
01 Mar 2023 | 20.75 | 20.93 | 20.61 | 20.78 | 20.07 | 438,100 |
28 Feb 2023 | 20.85 | 21.04 | 20.73 | 20.75 | 20.05 | 289,600 |
27 Feb 2023 | 20.51 | 21.05 | 20.50 | 20.83 | 20.12 | 466,900 |
24 Feb 2023 | 20.75 | 21.00 | 20.32 | 20.50 | 19.80 | 453,700 |
23 Feb 2023 | 21.26 | 21.42 | 20.66 | 20.82 | 20.11 | 469,600 |
22 Feb 2023 | 21.09 | 21.23 | 20.86 | 21.16 | 20.44 | 424,700 |
21 Feb 2023 | 21.70 | 21.78 | 20.93 | 20.94 | 20.23 | 628,600 |
17 Feb 2023 | 21.50 | 21.55 | 21.12 | 21.41 | 20.68 | 511,700 |
16 Feb 2023 | 21.54 | 22.05 | 21.32 | 21.57 | 20.84 | 692,400 |
15 Feb 2023 | 21.41 | 21.60 | 21.08 | 21.54 | 20.81 | 541,100 |
14 Feb 2023 | 21.58 | 21.62 | 21.05 | 21.12 | 20.40 | 873,500 |
13 Feb 2023 | 21.62 | 21.62 | 21.17 | 21.30 | 20.58 | 715,200 |
10 Feb 2023 | 21.15 | 21.51 | 20.90 | 21.50 | 20.77 | 470,100 |
09 Feb 2023 | 21.00 | 21.15 | 20.70 | 20.94 | 20.23 | 413,400 |
08 Feb 2023 | 21.34 | 21.39 | 20.56 | 20.65 | 19.95 | 665,100 |
07 Feb 2023 | 21.68 | 21.98 | 20.42 | 21.04 | 20.33 | 552,200 |
06 Feb 2023 | 21.84 | 21.95 | 21.29 | 21.61 | 20.88 | 477,900 |
06 Feb 2023 | 0.7 Dividend | |||||
03 Feb 2023 | 22.50 | 22.68 | 22.17 | 22.31 | 20.88 | 827,000 |
02 Feb 2023 | 22.67 | 22.70 | 22.00 | 22.18 | 20.76 | 753,800 |
01 Feb 2023 | 23.36 | 23.36 | 21.96 | 22.31 | 20.88 | 1,479,100 |
31 Jan 2023 | 22.99 | 23.27 | 22.51 | 22.93 | 21.46 | 735,800 |
30 Jan 2023 | 22.57 | 23.21 | 21.75 | 22.54 | 21.09 | 2,540,200 |
27 Jan 2023 | 20.45 | 20.84 | 20.38 | 20.71 | 19.38 | 351,200 |
26 Jan 2023 | 21.42 | 21.42 | 20.30 | 20.52 | 19.20 | 414,700 |
25 Jan 2023 | 21.15 | 21.20 | 20.95 | 21.05 | 19.70 | 203,500 |
24 Jan 2023 | 21.01 | 21.37 | 20.80 | 21.25 | 19.88 | 147,900 |
23 Jan 2023 | 21.21 | 21.54 | 20.84 | 20.93 | 19.59 | 632,100 |
20 Jan 2023 | 20.65 | 21.15 | 20.25 | 21.06 | 19.71 | 302,400 |
19 Jan 2023 | 20.51 | 20.51 | 19.83 | 20.35 | 19.04 | 332,100 |
18 Jan 2023 | 20.93 | 21.27 | 20.26 | 20.33 | 19.02 | 348,700 |
17 Jan 2023 | 20.53 | 21.10 | 20.53 | 20.85 | 19.51 | 243,100 |
13 Jan 2023 | 20.00 | 20.59 | 19.81 | 20.57 | 19.25 | 176,100 |
12 Jan 2023 | 19.70 | 20.37 | 19.70 | 19.97 | 18.69 | 174,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |