Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 20.74 | 20.85 | 20.67 | 20.70 | 20.70 | 157,600 |
08 Jun 2023 | 20.57 | 20.73 | 20.57 | 20.68 | 20.68 | 106,500 |
07 Jun 2023 | 20.61 | 20.69 | 20.57 | 20.60 | 20.60 | 114,000 |
06 Jun 2023 | 20.32 | 20.62 | 20.31 | 20.61 | 20.61 | 141,200 |
05 Jun 2023 | 20.52 | 20.52 | 20.32 | 20.38 | 20.38 | 118,400 |
02 Jun 2023 | 20.16 | 20.52 | 20.06 | 20.45 | 20.45 | 130,300 |
01 Jun 2023 | 19.85 | 20.15 | 19.85 | 20.05 | 20.05 | 67,600 |
31 May 2023 | 19.95 | 19.95 | 19.72 | 19.84 | 19.84 | 98,100 |
30 May 2023 | 20.09 | 20.09 | 19.93 | 19.98 | 19.98 | 107,700 |
26 May 2023 | 19.97 | 20.12 | 19.93 | 20.01 | 20.01 | 156,500 |
25 May 2023 | 19.96 | 20.03 | 19.81 | 19.96 | 19.96 | 159,400 |
24 May 2023 | 20.09 | 20.13 | 19.89 | 19.93 | 19.93 | 170,600 |
23 May 2023 | 20.36 | 20.43 | 20.13 | 20.15 | 20.15 | 171,100 |
22 May 2023 | 20.46 | 20.58 | 20.30 | 20.31 | 20.31 | 159,300 |
19 May 2023 | 20.67 | 20.67 | 20.34 | 20.36 | 20.36 | 122,700 |
18 May 2023 | 20.25 | 20.57 | 20.20 | 20.52 | 20.52 | 271,100 |
17 May 2023 | 20.15 | 20.34 | 20.09 | 20.29 | 20.29 | 140,500 |
16 May 2023 | 20.15 | 20.47 | 20.07 | 20.07 | 20.07 | 108,500 |
15 May 2023 | 20.28 | 20.36 | 20.24 | 20.25 | 20.25 | 83,400 |
15 May 2023 | 0.11 Dividend | |||||
12 May 2023 | 20.55 | 20.55 | 20.26 | 20.30 | 20.19 | 134,100 |
11 May 2023 | 20.54 | 20.54 | 20.31 | 20.46 | 20.35 | 172,000 |
10 May 2023 | 20.68 | 20.72 | 20.38 | 20.48 | 20.37 | 148,400 |
09 May 2023 | 20.56 | 20.64 | 20.42 | 20.51 | 20.40 | 143,100 |
08 May 2023 | 20.61 | 20.66 | 20.52 | 20.56 | 20.45 | 86,600 |
05 May 2023 | 20.38 | 20.61 | 20.38 | 20.54 | 20.43 | 175,000 |
04 May 2023 | 20.42 | 20.52 | 20.25 | 20.28 | 20.17 | 134,900 |
03 May 2023 | 20.62 | 20.81 | 20.50 | 20.53 | 20.42 | 147,400 |
02 May 2023 | 21.04 | 21.04 | 20.51 | 20.60 | 20.49 | 144,000 |
01 May 2023 | 21.02 | 21.12 | 20.97 | 21.06 | 20.95 | 132,500 |
28 Apr 2023 | 20.79 | 21.05 | 20.78 | 20.97 | 20.86 | 189,800 |
27 Apr 2023 | 20.68 | 20.86 | 20.58 | 20.86 | 20.75 | 104,600 |
26 Apr 2023 | 20.52 | 20.67 | 20.40 | 20.49 | 20.38 | 129,600 |
25 Apr 2023 | 20.83 | 20.85 | 20.56 | 20.58 | 20.47 | 131,800 |
24 Apr 2023 | 21.02 | 21.13 | 20.85 | 20.90 | 20.79 | 191,700 |
21 Apr 2023 | 21.17 | 21.17 | 20.93 | 21.02 | 20.91 | 120,800 |
20 Apr 2023 | 20.80 | 21.08 | 20.80 | 21.08 | 20.97 | 153,800 |
19 Apr 2023 | 20.99 | 21.08 | 20.94 | 20.98 | 20.87 | 141,000 |
18 Apr 2023 | 21.02 | 21.19 | 21.00 | 21.04 | 20.93 | 151,400 |
17 Apr 2023 | 21.05 | 21.05 | 20.94 | 21.00 | 20.89 | 117,300 |
14 Apr 2023 | 21.05 | 21.13 | 20.94 | 21.02 | 20.91 | 105,400 |
13 Apr 2023 | 20.94 | 21.15 | 20.91 | 21.10 | 20.99 | 125,000 |
13 Apr 2023 | 0.11 Dividend | |||||
12 Apr 2023 | 21.05 | 21.17 | 20.90 | 21.00 | 20.78 | 99,500 |
11 Apr 2023 | 20.83 | 21.04 | 20.83 | 20.99 | 20.77 | 106,400 |
10 Apr 2023 | 20.70 | 20.83 | 20.62 | 20.83 | 20.61 | 113,800 |
06 Apr 2023 | 20.65 | 20.77 | 20.59 | 20.70 | 20.48 | 155,700 |
05 Apr 2023 | 20.59 | 20.71 | 20.54 | 20.68 | 20.46 | 161,400 |
04 Apr 2023 | 20.92 | 20.99 | 20.60 | 20.75 | 20.53 | 201,900 |
03 Apr 2023 | 20.85 | 20.98 | 20.81 | 20.92 | 20.70 | 126,700 |
31 Mar 2023 | 20.60 | 20.79 | 20.59 | 20.79 | 20.57 | 185,200 |
30 Mar 2023 | 20.60 | 20.68 | 20.48 | 20.59 | 20.37 | 92,000 |
29 Mar 2023 | 20.33 | 20.48 | 20.30 | 20.42 | 20.20 | 117,400 |
28 Mar 2023 | 20.17 | 20.32 | 20.10 | 20.16 | 19.95 | 92,200 |
27 Mar 2023 | 20.03 | 20.29 | 20.03 | 20.14 | 19.93 | 184,300 |
24 Mar 2023 | 19.92 | 20.00 | 19.75 | 19.96 | 19.75 | 183,900 |
23 Mar 2023 | 20.08 | 20.27 | 19.82 | 19.99 | 19.78 | 151,300 |
22 Mar 2023 | 20.20 | 20.45 | 19.98 | 19.98 | 19.77 | 136,000 |
21 Mar 2023 | 20.20 | 20.35 | 20.18 | 20.23 | 20.01 | 140,600 |
20 Mar 2023 | 19.84 | 20.11 | 19.84 | 20.02 | 19.81 | 134,600 |
17 Mar 2023 | 20.06 | 20.14 | 19.77 | 19.82 | 19.61 | 105,800 |
16 Mar 2023 | 19.56 | 20.16 | 19.53 | 20.09 | 19.88 | 144,900 |
16 Mar 2023 | 0.11 Dividend | |||||
15 Mar 2023 | 19.98 | 19.98 | 19.71 | 19.85 | 19.53 | 234,200 |
14 Mar 2023 | 20.30 | 20.55 | 20.09 | 20.27 | 19.94 | 122,200 |
13 Mar 2023 | 20.00 | 20.30 | 19.93 | 20.02 | 19.70 | 152,800 |
10 Mar 2023 | 20.74 | 20.81 | 20.25 | 20.35 | 20.02 | 145,300 |
09 Mar 2023 | 21.21 | 21.33 | 20.65 | 20.77 | 20.44 | 186,300 |
08 Mar 2023 | 21.18 | 21.35 | 21.02 | 21.19 | 20.85 | 122,600 |
07 Mar 2023 | 21.63 | 21.63 | 21.14 | 21.19 | 20.85 | 107,700 |
06 Mar 2023 | 21.73 | 21.80 | 21.54 | 21.66 | 21.31 | 130,200 |
03 Mar 2023 | 21.46 | 21.67 | 21.38 | 21.66 | 21.31 | 67,200 |
02 Mar 2023 | 21.18 | 21.39 | 21.14 | 21.36 | 21.02 | 151,600 |
01 Mar 2023 | 21.32 | 21.43 | 21.15 | 21.26 | 20.92 | 171,000 |
28 Feb 2023 | 21.33 | 21.53 | 21.30 | 21.38 | 21.04 | 115,400 |
27 Feb 2023 | 21.42 | 21.59 | 21.29 | 21.33 | 20.99 | 88,400 |
24 Feb 2023 | 21.34 | 21.37 | 21.17 | 21.27 | 20.93 | 101,000 |
23 Feb 2023 | 21.60 | 21.72 | 21.25 | 21.52 | 21.17 | 163,700 |
22 Feb 2023 | 21.69 | 21.74 | 21.35 | 21.47 | 21.12 | 223,000 |
21 Feb 2023 | 21.87 | 21.91 | 21.47 | 21.58 | 21.23 | 154,400 |
17 Feb 2023 | 21.80 | 22.03 | 21.78 | 21.98 | 21.63 | 116,400 |
16 Feb 2023 | 21.91 | 22.18 | 21.74 | 21.95 | 21.60 | 136,200 |
15 Feb 2023 | 22.00 | 22.14 | 21.88 | 22.07 | 21.71 | 114,700 |
14 Feb 2023 | 21.93 | 22.21 | 21.85 | 22.11 | 21.75 | 178,600 |
13 Feb 2023 | 21.80 | 22.18 | 21.80 | 21.95 | 21.60 | 167,900 |
10 Feb 2023 | 21.59 | 21.83 | 21.59 | 21.71 | 21.36 | 107,600 |
10 Feb 2023 | 0.11 Dividend | |||||
09 Feb 2023 | 22.27 | 22.27 | 21.71 | 21.79 | 21.33 | 106,000 |
08 Feb 2023 | 22.10 | 22.18 | 21.98 | 22.07 | 21.60 | 148,200 |
07 Feb 2023 | 21.83 | 22.15 | 21.78 | 22.10 | 21.63 | 92,400 |
06 Feb 2023 | 21.84 | 22.02 | 21.71 | 21.85 | 21.39 | 154,100 |
03 Feb 2023 | 22.19 | 22.31 | 21.86 | 21.99 | 21.53 | 293,600 |
02 Feb 2023 | 22.18 | 22.39 | 22.13 | 22.36 | 21.89 | 151,200 |
01 Feb 2023 | 21.86 | 22.25 | 21.76 | 22.08 | 21.61 | 158,700 |
31 Jan 2023 | 21.76 | 21.99 | 21.75 | 21.91 | 21.45 | 173,100 |
30 Jan 2023 | 21.73 | 21.87 | 21.60 | 21.68 | 21.22 | 192,500 |
27 Jan 2023 | 21.76 | 21.92 | 21.65 | 21.79 | 21.33 | 126,800 |
26 Jan 2023 | 21.76 | 21.85 | 21.55 | 21.78 | 21.32 | 221,400 |
25 Jan 2023 | 21.54 | 21.71 | 21.40 | 21.62 | 21.16 | 244,100 |
24 Jan 2023 | 21.53 | 21.68 | 21.30 | 21.62 | 21.16 | 192,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |