Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 17.40 | 17.84 | 17.36 | 17.75 | 17.75 | 928,500 |
31 May 2023 | 17.55 | 17.55 | 17.05 | 17.13 | 17.13 | 1,183,800 |
30 May 2023 | 17.81 | 17.84 | 17.45 | 17.72 | 17.72 | 1,284,100 |
26 May 2023 | 17.69 | 17.85 | 17.44 | 17.80 | 17.80 | 957,600 |
25 May 2023 | 17.89 | 17.96 | 17.37 | 17.60 | 17.60 | 1,482,400 |
24 May 2023 | 18.02 | 18.22 | 17.70 | 18.07 | 18.07 | 1,655,300 |
23 May 2023 | 18.58 | 18.73 | 18.12 | 18.21 | 18.21 | 1,245,600 |
22 May 2023 | 18.74 | 18.89 | 18.36 | 18.61 | 18.61 | 1,578,300 |
19 May 2023 | 19.00 | 19.09 | 18.70 | 18.90 | 18.90 | 1,229,500 |
18 May 2023 | 18.91 | 18.99 | 18.35 | 18.96 | 18.96 | 1,160,200 |
17 May 2023 | 18.90 | 19.70 | 18.57 | 18.92 | 18.92 | 2,187,300 |
16 May 2023 | 18.32 | 18.53 | 18.17 | 18.19 | 18.19 | 1,096,500 |
15 May 2023 | 18.50 | 18.50 | 17.95 | 18.32 | 18.32 | 1,458,800 |
12 May 2023 | 18.65 | 18.91 | 18.42 | 18.64 | 18.64 | 811,600 |
11 May 2023 | 18.90 | 19.00 | 18.46 | 18.65 | 18.65 | 1,149,200 |
10 May 2023 | 19.70 | 19.70 | 18.74 | 18.95 | 18.95 | 2,611,900 |
09 May 2023 | 19.20 | 19.77 | 18.97 | 19.57 | 19.57 | 765,700 |
08 May 2023 | 19.00 | 19.39 | 18.90 | 19.27 | 19.27 | 661,300 |
05 May 2023 | 18.51 | 19.14 | 18.51 | 18.81 | 18.81 | 1,097,600 |
04 May 2023 | 18.81 | 18.85 | 18.04 | 18.14 | 18.14 | 1,783,600 |
03 May 2023 | 19.63 | 19.75 | 19.02 | 19.03 | 19.03 | 1,127,600 |
02 May 2023 | 20.32 | 20.44 | 19.19 | 19.39 | 19.39 | 2,057,100 |
01 May 2023 | 21.16 | 21.16 | 20.40 | 20.40 | 20.40 | 972,800 |
28 Apr 2023 | 21.18 | 21.20 | 20.83 | 21.11 | 21.11 | 769,000 |
27 Apr 2023 | 20.98 | 21.40 | 20.90 | 21.38 | 21.38 | 527,100 |
26 Apr 2023 | 21.07 | 21.25 | 20.64 | 20.68 | 20.68 | 999,300 |
25 Apr 2023 | 21.10 | 21.47 | 20.56 | 20.81 | 20.81 | 954,700 |
24 Apr 2023 | 20.68 | 21.27 | 20.66 | 21.19 | 21.19 | 775,900 |
21 Apr 2023 | 21.09 | 21.09 | 20.58 | 20.72 | 20.72 | 491,100 |
20 Apr 2023 | 21.04 | 21.35 | 20.98 | 21.09 | 21.09 | 574,100 |
19 Apr 2023 | 22.13 | 22.17 | 20.80 | 21.15 | 21.15 | 1,298,500 |
18 Apr 2023 | 22.21 | 22.42 | 22.06 | 22.25 | 22.25 | 719,300 |
17 Apr 2023 | 22.39 | 22.53 | 21.86 | 22.21 | 22.21 | 738,600 |
14 Apr 2023 | 22.24 | 22.35 | 21.97 | 22.18 | 22.18 | 792,300 |
13 Apr 2023 | 21.73 | 22.24 | 21.70 | 22.06 | 22.06 | 673,600 |
12 Apr 2023 | 21.76 | 21.86 | 21.48 | 21.62 | 21.62 | 944,200 |
11 Apr 2023 | 21.24 | 21.73 | 21.22 | 21.51 | 21.51 | 926,100 |
10 Apr 2023 | 20.71 | 21.35 | 20.67 | 21.22 | 21.22 | 696,500 |
06 Apr 2023 | 20.61 | 20.83 | 20.32 | 20.66 | 20.66 | 890,400 |
05 Apr 2023 | 20.80 | 20.82 | 20.60 | 20.68 | 20.68 | 1,197,600 |
04 Apr 2023 | 20.89 | 21.34 | 20.68 | 21.02 | 21.02 | 895,600 |
03 Apr 2023 | 20.99 | 21.01 | 20.51 | 20.69 | 20.69 | 1,142,400 |
31 Mar 2023 | 20.75 | 21.15 | 20.69 | 21.12 | 21.12 | 905,200 |
30 Mar 2023 | 21.10 | 21.10 | 20.60 | 20.69 | 20.69 | 817,600 |
29 Mar 2023 | 20.75 | 21.17 | 20.59 | 20.93 | 20.93 | 1,059,900 |
28 Mar 2023 | 20.76 | 20.82 | 20.38 | 20.49 | 20.49 | 877,200 |
27 Mar 2023 | 21.45 | 21.45 | 20.38 | 20.73 | 20.73 | 876,800 |
24 Mar 2023 | 20.96 | 21.33 | 20.73 | 21.31 | 21.31 | 692,000 |
23 Mar 2023 | 20.70 | 21.26 | 20.69 | 21.11 | 21.11 | 1,195,300 |
22 Mar 2023 | 20.80 | 21.00 | 20.37 | 20.37 | 20.37 | 761,200 |
21 Mar 2023 | 20.70 | 21.16 | 20.70 | 20.89 | 20.89 | 985,200 |
20 Mar 2023 | 20.33 | 20.58 | 20.06 | 20.31 | 20.31 | 1,192,800 |
17 Mar 2023 | 21.17 | 21.25 | 20.32 | 20.46 | 20.46 | 1,587,700 |
16 Mar 2023 | 20.89 | 21.44 | 20.46 | 21.38 | 21.38 | 1,264,900 |
15 Mar 2023 | 21.70 | 22.46 | 20.89 | 21.12 | 21.12 | 2,848,400 |
14 Mar 2023 | 22.00 | 22.91 | 21.99 | 22.50 | 22.50 | 1,463,200 |
13 Mar 2023 | 21.33 | 21.66 | 20.79 | 21.38 | 21.38 | 1,397,600 |
10 Mar 2023 | 21.65 | 22.06 | 21.60 | 21.68 | 21.68 | 1,379,900 |
09 Mar 2023 | 22.95 | 23.00 | 21.64 | 21.65 | 21.65 | 1,955,600 |
08 Mar 2023 | 22.85 | 23.15 | 22.63 | 23.12 | 23.12 | 1,608,100 |
07 Mar 2023 | 22.90 | 23.08 | 22.51 | 22.64 | 22.64 | 1,536,400 |
06 Mar 2023 | 23.68 | 23.68 | 22.76 | 22.92 | 22.92 | 1,214,100 |
03 Mar 2023 | 23.20 | 23.81 | 23.04 | 23.73 | 23.73 | 1,614,400 |
02 Mar 2023 | 23.84 | 23.91 | 23.07 | 23.14 | 23.14 | 1,413,100 |
01 Mar 2023 | 24.69 | 25.03 | 23.95 | 24.04 | 24.04 | 1,840,500 |
28 Feb 2023 | 24.00 | 24.75 | 23.99 | 24.51 | 24.51 | 2,133,800 |
27 Feb 2023 | 24.09 | 24.78 | 23.61 | 23.97 | 23.97 | 2,629,100 |
27 Feb 2023 | 0.6 Dividend | |||||
24 Feb 2023 | 24.15 | 24.90 | 23.82 | 24.58 | 23.98 | 3,121,700 |
23 Feb 2023 | 23.27 | 24.41 | 23.26 | 24.40 | 23.80 | 2,599,200 |
22 Feb 2023 | 22.25 | 23.02 | 22.09 | 22.93 | 22.37 | 1,851,600 |
21 Feb 2023 | 21.80 | 22.95 | 21.77 | 22.03 | 21.49 | 2,168,900 |
17 Feb 2023 | 22.00 | 22.30 | 21.56 | 21.62 | 21.09 | 2,434,800 |
16 Feb 2023 | 22.44 | 22.71 | 22.32 | 22.57 | 22.02 | 1,129,700 |
15 Feb 2023 | 22.50 | 22.60 | 22.07 | 22.60 | 22.05 | 1,098,500 |
14 Feb 2023 | 22.55 | 22.80 | 22.34 | 22.57 | 22.02 | 1,006,700 |
13 Feb 2023 | 22.80 | 23.11 | 22.38 | 22.82 | 22.26 | 1,477,800 |
10 Feb 2023 | 23.06 | 23.20 | 22.54 | 22.91 | 22.35 | 869,800 |
09 Feb 2023 | 23.15 | 23.40 | 22.94 | 23.20 | 22.63 | 1,111,500 |
08 Feb 2023 | 22.79 | 23.39 | 22.78 | 23.09 | 22.53 | 1,267,800 |
07 Feb 2023 | 22.44 | 22.79 | 22.27 | 22.72 | 22.17 | 1,023,600 |
06 Feb 2023 | 22.23 | 22.43 | 22.01 | 22.32 | 21.78 | 837,000 |
03 Feb 2023 | 22.00 | 22.39 | 21.66 | 22.18 | 21.64 | 1,294,100 |
02 Feb 2023 | 22.66 | 22.78 | 21.99 | 22.13 | 21.59 | 1,706,400 |
01 Feb 2023 | 22.88 | 22.88 | 22.33 | 22.56 | 22.01 | 1,564,700 |
31 Jan 2023 | 22.64 | 22.81 | 22.42 | 22.72 | 22.17 | 1,241,500 |
30 Jan 2023 | 23.39 | 23.54 | 22.63 | 22.65 | 22.10 | 1,809,200 |
27 Jan 2023 | 22.26 | 23.45 | 22.17 | 23.39 | 22.82 | 1,866,200 |
26 Jan 2023 | 22.50 | 22.56 | 21.68 | 22.11 | 21.57 | 959,400 |
25 Jan 2023 | 21.30 | 22.24 | 21.17 | 22.21 | 21.67 | 1,370,300 |
24 Jan 2023 | 21.74 | 21.81 | 21.35 | 21.47 | 20.95 | 1,224,200 |
23 Jan 2023 | 22.36 | 22.36 | 21.66 | 21.86 | 21.33 | 1,811,100 |
20 Jan 2023 | 22.07 | 22.53 | 21.84 | 22.45 | 21.90 | 2,080,500 |
19 Jan 2023 | 21.61 | 21.90 | 21.12 | 21.84 | 21.31 | 1,330,900 |
18 Jan 2023 | 22.20 | 22.40 | 21.63 | 21.73 | 21.20 | 2,022,500 |
17 Jan 2023 | 21.11 | 21.99 | 21.00 | 21.95 | 21.41 | 2,847,500 |
13 Jan 2023 | 20.79 | 21.03 | 20.71 | 20.80 | 20.29 | 1,215,100 |
12 Jan 2023 | 20.34 | 21.04 | 20.34 | 21.02 | 20.51 | 1,602,600 |
11 Jan 2023 | 20.67 | 20.91 | 20.17 | 20.44 | 19.94 | 1,145,100 |
10 Jan 2023 | 19.69 | 20.69 | 19.68 | 20.65 | 20.15 | 1,618,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |