Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 12.82 | 13.61 | 12.76 | 13.32 | 13.32 | 3,520,459 |
31 May 2023 | 13.32 | 13.45 | 12.66 | 12.73 | 12.73 | 5,505,400 |
30 May 2023 | 13.50 | 13.94 | 13.37 | 13.53 | 13.53 | 4,316,500 |
26 May 2023 | 14.35 | 14.41 | 13.67 | 13.78 | 13.78 | 2,603,300 |
25 May 2023 | 14.35 | 14.48 | 14.05 | 14.17 | 14.17 | 3,625,700 |
24 May 2023 | 14.05 | 14.63 | 13.88 | 14.41 | 14.41 | 5,238,700 |
23 May 2023 | 13.85 | 14.34 | 12.95 | 14.26 | 14.26 | 12,779,800 |
22 May 2023 | 16.06 | 16.06 | 14.50 | 14.68 | 14.68 | 16,061,500 |
19 May 2023 | 17.95 | 17.97 | 17.36 | 17.51 | 17.51 | 2,469,900 |
18 May 2023 | 17.56 | 17.93 | 17.50 | 17.88 | 17.88 | 1,629,000 |
17 May 2023 | 17.11 | 17.70 | 17.08 | 17.62 | 17.62 | 2,277,300 |
16 May 2023 | 17.50 | 17.82 | 16.84 | 16.94 | 16.94 | 3,184,000 |
15 May 2023 | 17.20 | 17.70 | 16.75 | 17.64 | 17.64 | 3,101,700 |
12 May 2023 | 17.39 | 17.52 | 17.03 | 17.10 | 17.10 | 1,695,500 |
11 May 2023 | 17.38 | 17.46 | 17.11 | 17.22 | 17.22 | 2,010,900 |
10 May 2023 | 17.56 | 17.61 | 17.06 | 17.29 | 17.29 | 2,220,100 |
09 May 2023 | 17.51 | 17.56 | 17.00 | 17.32 | 17.32 | 2,119,300 |
08 May 2023 | 17.57 | 17.77 | 17.29 | 17.64 | 17.64 | 2,168,700 |
05 May 2023 | 16.47 | 17.49 | 16.47 | 17.47 | 17.47 | 3,525,200 |
04 May 2023 | 16.62 | 16.74 | 16.19 | 16.35 | 16.35 | 3,096,100 |
03 May 2023 | 16.79 | 17.13 | 16.66 | 16.70 | 16.70 | 2,716,600 |
02 May 2023 | 16.70 | 16.86 | 16.54 | 16.78 | 16.78 | 2,685,500 |
01 May 2023 | 17.04 | 17.06 | 16.53 | 16.90 | 16.90 | 3,169,100 |
28 Apr 2023 | 16.70 | 17.24 | 16.67 | 17.07 | 17.07 | 3,160,200 |
27 Apr 2023 | 17.04 | 17.09 | 16.69 | 16.77 | 16.77 | 4,360,100 |
26 Apr 2023 | 17.85 | 17.91 | 16.72 | 16.79 | 16.79 | 6,982,900 |
25 Apr 2023 | 18.28 | 18.42 | 17.51 | 17.57 | 17.57 | 4,737,700 |
24 Apr 2023 | 19.25 | 19.25 | 18.46 | 18.48 | 18.48 | 4,488,800 |
21 Apr 2023 | 19.95 | 19.95 | 19.20 | 19.25 | 19.25 | 4,810,000 |
20 Apr 2023 | 21.00 | 21.35 | 20.31 | 20.41 | 20.41 | 3,556,600 |
19 Apr 2023 | 21.07 | 21.75 | 20.58 | 21.31 | 21.31 | 4,140,800 |
18 Apr 2023 | 21.56 | 21.88 | 21.31 | 21.53 | 21.53 | 2,389,600 |
17 Apr 2023 | 21.80 | 21.89 | 21.06 | 21.56 | 21.56 | 3,513,100 |
14 Apr 2023 | 21.00 | 21.86 | 20.91 | 21.65 | 21.65 | 6,985,200 |
13 Apr 2023 | 20.23 | 20.75 | 20.13 | 20.35 | 20.35 | 4,946,600 |
12 Apr 2023 | 20.08 | 20.56 | 19.70 | 19.84 | 19.84 | 5,952,600 |
11 Apr 2023 | 17.95 | 20.10 | 17.90 | 20.01 | 20.01 | 9,868,100 |
10 Apr 2023 | 17.35 | 17.75 | 16.87 | 17.63 | 17.63 | 4,951,200 |
06 Apr 2023 | 17.71 | 17.95 | 17.15 | 17.39 | 17.39 | 4,925,800 |
05 Apr 2023 | 19.09 | 19.09 | 17.38 | 17.62 | 17.62 | 10,270,400 |
04 Apr 2023 | 18.15 | 19.88 | 18.03 | 19.54 | 19.54 | 15,686,500 |
04 Apr 2023 | 6.4 Dividend | |||||
03 Apr 2023 | 23.59 | 23.83 | 22.67 | 23.47 | 17.07 | 7,501,600 |
31 Mar 2023 | 24.35 | 24.35 | 23.54 | 23.58 | 17.15 | 4,209,500 |
30 Mar 2023 | 23.90 | 24.24 | 23.78 | 23.99 | 17.45 | 2,774,700 |
29 Mar 2023 | 22.85 | 23.52 | 22.80 | 23.44 | 17.05 | 2,524,700 |
28 Mar 2023 | 22.49 | 22.90 | 22.16 | 22.41 | 16.30 | 2,251,200 |
27 Mar 2023 | 23.26 | 23.32 | 21.82 | 22.40 | 16.29 | 3,560,800 |
24 Mar 2023 | 24.07 | 24.20 | 22.95 | 23.16 | 16.84 | 3,776,200 |
23 Mar 2023 | 24.44 | 25.12 | 23.80 | 24.38 | 17.73 | 5,168,000 |
22 Mar 2023 | 23.78 | 24.75 | 23.48 | 23.95 | 17.42 | 5,716,800 |
21 Mar 2023 | 23.08 | 24.00 | 22.90 | 23.37 | 17.00 | 4,556,800 |
20 Mar 2023 | 23.99 | 24.03 | 22.60 | 22.66 | 16.48 | 6,067,700 |
17 Mar 2023 | 24.70 | 24.86 | 23.68 | 23.98 | 17.44 | 5,051,800 |
16 Mar 2023 | 24.25 | 24.67 | 23.69 | 24.53 | 17.84 | 5,000,700 |
15 Mar 2023 | 23.22 | 24.17 | 22.64 | 24.07 | 17.51 | 7,217,700 |
14 Mar 2023 | 21.63 | 23.24 | 21.44 | 23.02 | 16.74 | 8,683,400 |
13 Mar 2023 | 22.30 | 24.39 | 20.75 | 20.86 | 15.17 | 18,661,600 |
10 Mar 2023 | 20.20 | 20.30 | 19.32 | 19.57 | 14.23 | 5,014,400 |
09 Mar 2023 | 21.48 | 21.60 | 20.23 | 20.23 | 14.71 | 4,143,000 |
08 Mar 2023 | 21.71 | 21.89 | 21.33 | 21.55 | 15.67 | 3,187,600 |
07 Mar 2023 | 21.50 | 21.86 | 21.12 | 21.63 | 15.73 | 2,421,500 |
06 Mar 2023 | 22.55 | 22.55 | 21.40 | 21.56 | 15.68 | 3,857,400 |
03 Mar 2023 | 22.82 | 23.12 | 22.23 | 22.41 | 16.30 | 2,878,600 |
02 Mar 2023 | 24.05 | 24.05 | 22.21 | 22.69 | 16.50 | 4,793,700 |
01 Mar 2023 | 23.87 | 24.28 | 23.25 | 23.95 | 17.42 | 3,025,500 |
28 Feb 2023 | 24.69 | 25.00 | 23.43 | 23.66 | 17.21 | 13,248,200 |
27 Feb 2023 | 24.55 | 24.95 | 23.98 | 24.54 | 17.85 | 4,971,400 |
24 Feb 2023 | 22.80 | 24.18 | 22.38 | 23.98 | 17.44 | 5,491,500 |
23 Feb 2023 | 21.95 | 23.05 | 21.80 | 22.82 | 16.60 | 4,419,200 |
22 Feb 2023 | 21.84 | 21.87 | 21.12 | 21.79 | 15.85 | 2,610,700 |
21 Feb 2023 | 22.12 | 22.59 | 21.81 | 21.88 | 15.91 | 3,681,300 |
17 Feb 2023 | 22.25 | 22.85 | 22.06 | 22.16 | 16.12 | 4,500,000 |
16 Feb 2023 | 21.43 | 21.48 | 21.10 | 21.25 | 15.46 | 1,961,400 |
15 Feb 2023 | 21.00 | 21.60 | 20.74 | 21.46 | 15.61 | 2,175,000 |
14 Feb 2023 | 20.61 | 21.30 | 20.20 | 21.20 | 15.42 | 3,411,300 |
13 Feb 2023 | 21.66 | 21.90 | 20.47 | 20.97 | 15.25 | 5,866,700 |
10 Feb 2023 | 22.28 | 22.88 | 21.89 | 22.46 | 16.34 | 3,550,100 |
09 Feb 2023 | 22.05 | 23.18 | 21.91 | 22.82 | 16.60 | 4,406,700 |
08 Feb 2023 | 21.72 | 22.51 | 21.46 | 21.79 | 15.85 | 3,947,900 |
07 Feb 2023 | 22.25 | 22.38 | 21.08 | 21.61 | 15.72 | 4,425,000 |
06 Feb 2023 | 22.60 | 22.97 | 21.91 | 22.25 | 16.18 | 3,740,700 |
03 Feb 2023 | 21.74 | 23.45 | 21.27 | 22.85 | 16.62 | 6,107,200 |
02 Feb 2023 | 21.03 | 22.88 | 21.03 | 22.00 | 16.00 | 9,363,900 |
01 Feb 2023 | 19.30 | 20.68 | 19.13 | 20.39 | 14.83 | 5,699,900 |
31 Jan 2023 | 18.77 | 19.04 | 18.73 | 18.95 | 13.78 | 2,457,200 |
30 Jan 2023 | 18.43 | 19.10 | 18.41 | 18.72 | 13.62 | 3,393,900 |
27 Jan 2023 | 18.20 | 18.76 | 18.15 | 18.61 | 13.54 | 3,032,800 |
26 Jan 2023 | 18.60 | 18.86 | 17.95 | 18.34 | 13.34 | 2,749,200 |
25 Jan 2023 | 18.14 | 18.36 | 17.58 | 18.35 | 13.35 | 4,351,900 |
24 Jan 2023 | 18.50 | 19.00 | 18.26 | 18.69 | 13.59 | 2,803,100 |
23 Jan 2023 | 18.35 | 19.22 | 18.08 | 18.79 | 13.67 | 4,164,000 |
20 Jan 2023 | 17.77 | 18.41 | 17.60 | 18.40 | 13.38 | 3,206,300 |
19 Jan 2023 | 17.86 | 18.01 | 17.06 | 17.51 | 12.74 | 4,055,500 |
18 Jan 2023 | 18.38 | 18.60 | 17.95 | 18.06 | 13.14 | 4,992,400 |
17 Jan 2023 | 17.05 | 18.01 | 17.05 | 17.91 | 13.03 | 4,743,500 |
13 Jan 2023 | 17.00 | 17.16 | 16.82 | 17.01 | 12.37 | 3,918,800 |
12 Jan 2023 | 17.40 | 17.60 | 17.01 | 17.14 | 12.47 | 4,495,500 |
11 Jan 2023 | 17.31 | 17.50 | 17.10 | 17.42 | 12.67 | 4,009,800 |
10 Jan 2023 | 17.05 | 17.67 | 16.85 | 17.53 | 12.75 | 3,192,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |