Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 19.15 | 19.32 | 19.13 | 19.20 | 19.20 | 586,903 |
07 Jun 2023 | 19.30 | 19.38 | 19.19 | 19.19 | 19.19 | 654,114 |
06 Jun 2023 | 19.04 | 19.38 | 18.93 | 19.38 | 19.38 | 748,739 |
05 Jun 2023 | 19.30 | 19.42 | 19.07 | 19.10 | 19.10 | 457,888 |
02 Jun 2023 | 18.91 | 19.24 | 18.83 | 19.24 | 19.24 | 881,639 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 18.40 | 18.82 | 18.12 | 18.58 | 18.58 | 1,796,662 |
30 May 2023 | 18.83 | 18.91 | 18.66 | 18.67 | 18.67 | 457,804 |
29 May 2023 | 19.01 | 19.26 | 19.01 | 19.10 | 19.10 | 215,544 |
26 May 2023 | 19.10 | 19.24 | 18.65 | 18.89 | 18.89 | 649,755 |
25 May 2023 | 19.45 | 19.57 | 19.12 | 19.12 | 19.12 | 487,554 |
24 May 2023 | 19.58 | 19.58 | 19.22 | 19.41 | 19.41 | 454,549 |
23 May 2023 | 19.48 | 19.81 | 19.40 | 19.66 | 19.66 | 455,244 |
22 May 2023 | 19.74 | 19.94 | 19.45 | 19.45 | 19.45 | 675,905 |
19 May 2023 | 19.73 | 19.91 | 19.63 | 19.75 | 19.75 | 590,396 |
18 May 2023 | 20.14 | 20.17 | 19.57 | 19.71 | 19.71 | 342,646 |
17 May 2023 | 20.21 | 20.30 | 20.07 | 20.08 | 20.08 | 297,342 |
16 May 2023 | 20.57 | 20.76 | 20.34 | 20.38 | 20.38 | 566,336 |
15 May 2023 | 20.21 | 20.91 | 20.21 | 20.54 | 20.54 | 680,520 |
12 May 2023 | 19.76 | 20.26 | 19.64 | 20.26 | 20.26 | 627,589 |
11 May 2023 | 19.78 | 19.97 | 19.66 | 19.76 | 19.76 | 463,619 |
10 May 2023 | 19.82 | 20.05 | 19.67 | 19.75 | 19.75 | 390,355 |
09 May 2023 | 19.86 | 19.89 | 19.38 | 19.70 | 19.70 | 755,043 |
09 May 2023 | 0.265 Dividend | |||||
09 May 2023 | 76:75 Stock split | |||||
08 May 2023 | 20.01 | 20.22 | 19.83 | 19.99 | 19.72 | 410,096 |
05 May 2023 | 20.18 | 20.65 | 20.04 | 20.21 | 19.94 | 481,299 |
04 May 2023 | 19.61 | 20.19 | 19.55 | 20.18 | 19.91 | 619,837 |
03 May 2023 | 19.89 | 20.20 | 19.60 | 19.67 | 19.40 | 829,147 |
02 May 2023 | 20.14 | 20.26 | 19.57 | 19.93 | 19.67 | 723,625 |
28 Apr 2023 | 20.24 | 20.24 | 19.90 | 20.16 | 19.89 | 617,904 |
27 Apr 2023 | 19.80 | 20.23 | 19.80 | 20.23 | 19.96 | 511,191 |
26 Apr 2023 | 20.24 | 20.26 | 19.75 | 19.90 | 19.64 | 457,770 |
25 Apr 2023 | 20.17 | 20.28 | 19.88 | 20.12 | 19.85 | 411,813 |
24 Apr 2023 | 20.25 | 20.46 | 20.10 | 20.24 | 19.97 | 355,568 |
21 Apr 2023 | 20.00 | 20.49 | 20.00 | 20.28 | 20.01 | 641,165 |
20 Apr 2023 | 20.15 | 20.20 | 19.75 | 20.13 | 19.86 | 646,176 |
19 Apr 2023 | 20.02 | 20.31 | 19.98 | 20.23 | 19.96 | 593,910 |
18 Apr 2023 | 20.56 | 20.70 | 20.03 | 20.08 | 19.81 | 746,661 |
17 Apr 2023 | 20.70 | 20.92 | 20.58 | 20.58 | 20.31 | 392,037 |
14 Apr 2023 | 20.86 | 21.05 | 20.61 | 20.68 | 20.41 | 511,262 |
13 Apr 2023 | 20.79 | 21.06 | 20.74 | 20.77 | 20.49 | 514,003 |
12 Apr 2023 | 20.98 | 21.17 | 20.70 | 20.75 | 20.47 | 830,751 |
11 Apr 2023 | 20.85 | 21.12 | 20.74 | 20.91 | 20.63 | 512,204 |
06 Apr 2023 | 21.11 | 21.23 | 20.79 | 20.91 | 20.63 | 390,842 |
05 Apr 2023 | 20.86 | 21.25 | 20.79 | 21.13 | 20.85 | 467,892 |
04 Apr 2023 | 20.72 | 20.93 | 20.69 | 20.86 | 20.58 | 386,996 |
03 Apr 2023 | 21.20 | 21.25 | 20.50 | 20.68 | 20.41 | 494,605 |
31 Mar 2023 | 20.85 | 21.13 | 20.62 | 21.09 | 20.81 | 642,219 |
30 Mar 2023 | 20.11 | 21.09 | 20.11 | 20.93 | 20.65 | 540,856 |
29 Mar 2023 | 20.13 | 20.30 | 19.84 | 20.24 | 19.97 | 415,747 |
28 Mar 2023 | 20.03 | 20.18 | 19.90 | 20.04 | 19.77 | 526,325 |
27 Mar 2023 | 19.98 | 20.06 | 19.64 | 20.02 | 19.75 | 415,987 |
24 Mar 2023 | 19.98 | 19.98 | 19.51 | 19.74 | 19.48 | 601,030 |
23 Mar 2023 | 19.85 | 20.12 | 19.70 | 20.10 | 19.83 | 397,429 |
22 Mar 2023 | 19.96 | 20.00 | 19.74 | 19.91 | 19.65 | 382,524 |
21 Mar 2023 | 20.16 | 20.16 | 19.79 | 19.93 | 19.67 | 502,696 |
20 Mar 2023 | 19.92 | 20.44 | 19.81 | 20.08 | 19.81 | 559,689 |
17 Mar 2023 | 20.29 | 20.51 | 19.65 | 19.94 | 19.68 | 2,120,712 |
16 Mar 2023 | 20.30 | 20.69 | 19.99 | 20.59 | 20.32 | 662,803 |
15 Mar 2023 | 20.54 | 20.85 | 20.12 | 20.26 | 19.99 | 1,322,796 |
14 Mar 2023 | 20.21 | 20.78 | 20.08 | 20.57 | 20.30 | 890,001 |
13 Mar 2023 | 20.12 | 20.43 | 19.67 | 20.15 | 19.88 | 989,150 |
10 Mar 2023 | 20.05 | 20.26 | 20.05 | 20.09 | 19.82 | 627,935 |
09 Mar 2023 | 20.23 | 20.24 | 19.89 | 20.19 | 19.92 | 619,053 |
08 Mar 2023 | 20.29 | 20.42 | 20.05 | 20.29 | 20.02 | 614,759 |
07 Mar 2023 | 20.11 | 20.70 | 20.04 | 20.41 | 20.14 | 3,183,192 |
06 Mar 2023 | 21.13 | 21.25 | 20.17 | 20.29 | 20.02 | 1,081,807 |
03 Mar 2023 | 21.16 | 21.47 | 20.86 | 21.03 | 20.75 | 1,071,028 |
02 Mar 2023 | 19.30 | 20.41 | 19.30 | 20.37 | 20.10 | 1,185,220 |
01 Mar 2023 | 19.55 | 19.56 | 19.02 | 19.34 | 19.08 | 1,100,566 |
28 Feb 2023 | 19.55 | 19.82 | 19.17 | 19.41 | 19.15 | 2,209,972 |
27 Feb 2023 | 19.74 | 19.85 | 19.55 | 19.55 | 19.29 | 687,831 |
24 Feb 2023 | 19.50 | 20.11 | 19.47 | 19.69 | 19.43 | 791,652 |
23 Feb 2023 | 19.23 | 19.78 | 19.14 | 19.37 | 19.11 | 579,850 |
22 Feb 2023 | 20.29 | 20.29 | 19.20 | 19.20 | 18.95 | 902,423 |
21 Feb 2023 | 19.93 | 20.43 | 19.92 | 20.14 | 19.87 | 617,451 |
20 Feb 2023 | 19.76 | 20.10 | 19.70 | 20.04 | 19.77 | 596,641 |
17 Feb 2023 | 19.92 | 20.11 | 19.75 | 19.89 | 19.63 | 584,644 |
16 Feb 2023 | 19.78 | 20.07 | 19.67 | 20.04 | 19.77 | 1,186,326 |
15 Feb 2023 | 19.34 | 19.66 | 19.18 | 19.66 | 19.40 | 970,411 |
14 Feb 2023 | 19.81 | 19.89 | 19.25 | 19.30 | 19.04 | 675,478 |
13 Feb 2023 | 20.05 | 20.05 | 19.65 | 19.75 | 19.49 | 588,586 |
10 Feb 2023 | 19.80 | 20.08 | 19.66 | 19.99 | 19.72 | 483,756 |
09 Feb 2023 | 20.13 | 20.16 | 19.73 | 19.92 | 19.66 | 601,650 |
08 Feb 2023 | 20.00 | 20.23 | 19.75 | 20.10 | 19.83 | 539,025 |
07 Feb 2023 | 20.18 | 20.23 | 19.71 | 19.85 | 19.59 | 814,411 |
06 Feb 2023 | 20.00 | 20.18 | 19.80 | 20.18 | 19.91 | 543,714 |
03 Feb 2023 | 20.30 | 20.32 | 19.75 | 20.05 | 19.78 | 676,425 |
02 Feb 2023 | 20.04 | 20.59 | 19.98 | 20.55 | 20.28 | 644,227 |
01 Feb 2023 | 20.10 | 20.11 | 19.76 | 19.91 | 19.64 | 576,455 |
31 Jan 2023 | 20.10 | 20.31 | 19.88 | 19.94 | 19.68 | 672,423 |
30 Jan 2023 | 20.53 | 20.62 | 19.97 | 20.19 | 19.92 | 463,361 |
27 Jan 2023 | 20.70 | 21.03 | 20.52 | 20.62 | 20.35 | 475,135 |
26 Jan 2023 | 20.52 | 21.11 | 20.50 | 20.85 | 20.57 | 670,576 |
25 Jan 2023 | 20.30 | 20.56 | 20.11 | 20.39 | 20.12 | 394,156 |
24 Jan 2023 | 20.69 | 20.69 | 20.27 | 20.27 | 20.00 | 420,966 |
23 Jan 2023 | 20.69 | 20.84 | 20.31 | 20.53 | 20.26 | 386,794 |
20 Jan 2023 | 20.43 | 20.58 | 20.24 | 20.55 | 20.28 | 2,045,413 |
19 Jan 2023 | 21.15 | 21.23 | 20.41 | 20.41 | 20.14 | 776,146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |