Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 19.35 | 19.68 | 19.33 | 19.61 | 19.61 | 3,442,032 |
08 June 2023 | 19.90 | 19.91 | 19.34 | 19.40 | 19.40 | 4,067,794 |
07 June 2023 | 19.96 | 20.09 | 19.63 | 19.87 | 19.87 | 2,997,418 |
06 June 2023 | 19.92 | 20.17 | 19.85 | 19.94 | 19.94 | 3,294,772 |
05 June 2023 | 20.17 | 20.33 | 20.08 | 20.16 | 20.16 | 2,024,180 |
02 June 2023 | 19.72 | 19.99 | 19.59 | 19.88 | 19.88 | 4,265,610 |
01 June 2023 | 19.50 | 19.83 | 19.50 | 19.80 | 19.80 | 2,674,107 |
31 May 2023 | 20.08 | 20.16 | 19.55 | 19.63 | 19.63 | 17,378,410 |
30 May 2023 | 20.11 | 20.18 | 19.99 | 20.05 | 20.05 | 1,633,374 |
29 May 2023 | 20.15 | 20.24 | 20.09 | 20.17 | 20.17 | 1,740,432 |
26 May 2023 | 19.86 | 19.95 | 19.65 | 19.81 | 19.81 | 1,936,407 |
25 May 2023 | 19.87 | 19.93 | 19.72 | 19.93 | 19.93 | 3,289,974 |
24 May 2023 | 20.06 | 20.17 | 20.03 | 20.10 | 20.10 | 2,251,420 |
23 May 2023 | 20.28 | 20.35 | 20.10 | 20.25 | 20.25 | 2,524,268 |
22 May 2023 | 20.24 | 20.27 | 20.07 | 20.12 | 20.12 | 2,232,169 |
19 May 2023 | 20.20 | 20.30 | 20.12 | 20.27 | 20.27 | 3,103,043 |
18 May 2023 | 20.19 | 20.30 | 20.01 | 20.14 | 20.14 | 3,472,292 |
17 May 2023 | 20.05 | 20.25 | 20.04 | 20.04 | 20.04 | 2,217,316 |
16 May 2023 | 20.17 | 20.34 | 20.17 | 20.23 | 20.23 | 6,111,862 |
15 May 2023 | 20.05 | 20.47 | 20.05 | 20.39 | 20.39 | 2,308,438 |
12 May 2023 | 20.05 | 20.21 | 19.95 | 20.16 | 20.16 | 5,093,538 |
11 May 2023 | 20.06 | 20.30 | 19.79 | 19.97 | 19.97 | 3,309,035 |
10 May 2023 | 19.61 | 19.94 | 19.60 | 19.79 | 19.79 | 3,646,943 |
09 May 2023 | 19.81 | 19.89 | 19.57 | 19.82 | 19.82 | 3,638,319 |
08 May 2023 | 19.85 | 20.13 | 19.81 | 19.96 | 19.96 | 2,040,653 |
05 May 2023 | 19.49 | 20.04 | 19.45 | 20.00 | 20.00 | 3,339,176 |
04 May 2023 | 19.15 | 19.69 | 19.10 | 19.41 | 19.41 | 3,286,375 |
03 May 2023 | 19.19 | 19.33 | 18.89 | 19.07 | 19.07 | 3,527,191 |
02 May 2023 | 19.41 | 19.70 | 19.16 | 19.27 | 19.27 | 2,982,346 |
01 May 2023 | 19.44 | 19.64 | 19.35 | 19.55 | 19.55 | 1,811,593 |
28 Apr 2023 | 19.45 | 19.45 | 19.21 | 19.31 | 19.31 | 2,455,022 |
27 Apr 2023 | 19.28 | 19.34 | 19.07 | 19.27 | 19.27 | 2,795,225 |
26 Apr 2023 | 19.40 | 19.55 | 19.23 | 19.43 | 19.43 | 3,164,376 |
24 Apr 2023 | 19.17 | 19.44 | 19.14 | 19.35 | 19.35 | 1,814,743 |
21 Apr 2023 | 19.15 | 19.27 | 19.08 | 19.10 | 19.10 | 2,861,156 |
20 Apr 2023 | 18.97 | 19.24 | 18.87 | 19.18 | 19.18 | 3,538,219 |
19 Apr 2023 | 19.04 | 19.09 | 18.83 | 18.88 | 18.88 | 2,888,993 |
18 Apr 2023 | 19.45 | 19.51 | 19.08 | 19.19 | 19.19 | 3,432,305 |
17 Apr 2023 | 19.30 | 19.44 | 19.15 | 19.42 | 19.42 | 14,564,238 |
14 Apr 2023 | 19.44 | 19.51 | 19.10 | 19.18 | 19.18 | 2,306,662 |
13 Apr 2023 | 19.18 | 19.46 | 19.12 | 19.46 | 19.46 | 3,108,419 |
12 Apr 2023 | 19.30 | 19.32 | 19.08 | 19.20 | 19.20 | 1,873,655 |
11 Apr 2023 | 19.05 | 19.19 | 18.92 | 19.14 | 19.14 | 2,655,710 |
06 Apr 2023 | 19.13 | 19.13 | 18.65 | 18.86 | 18.86 | 2,930,189 |
05 Apr 2023 | 19.55 | 19.55 | 19.10 | 19.20 | 19.20 | 4,133,144 |
04 Apr 2023 | 19.17 | 19.46 | 19.08 | 19.42 | 19.42 | 3,787,755 |
03 Apr 2023 | 19.11 | 19.28 | 18.96 | 19.23 | 19.23 | 6,752,541 |
31 Mar 2023 | 18.80 | 18.99 | 18.72 | 18.79 | 18.79 | 4,685,719 |
30 Mar 2023 | 18.91 | 18.99 | 18.55 | 18.66 | 18.66 | 3,127,522 |
29 Mar 2023 | 18.77 | 18.91 | 18.72 | 18.75 | 18.75 | 2,791,344 |
28 Mar 2023 | 18.88 | 19.17 | 18.86 | 18.91 | 18.91 | 2,610,812 |
27 Mar 2023 | 18.43 | 18.97 | 18.43 | 18.84 | 18.84 | 3,494,911 |
24 Mar 2023 | 18.35 | 18.58 | 18.32 | 18.45 | 18.45 | 1,673,253 |
23 Mar 2023 | 18.28 | 18.53 | 18.16 | 18.47 | 18.47 | 2,756,830 |
22 Mar 2023 | 18.61 | 18.63 | 18.36 | 18.51 | 18.51 | 3,855,692 |
21 Mar 2023 | 18.65 | 18.81 | 18.55 | 18.55 | 18.55 | 2,603,438 |
20 Mar 2023 | 18.69 | 18.82 | 18.35 | 18.44 | 18.44 | 3,023,729 |
17 Mar 2023 | 19.10 | 19.30 | 18.83 | 18.98 | 18.98 | 6,464,325 |
16 Mar 2023 | 19.01 | 19.23 | 18.91 | 19.22 | 19.22 | 6,802,080 |
15 Mar 2023 | 19.31 | 19.37 | 18.97 | 19.06 | 19.06 | 15,240,022 |
14 Mar 2023 | 19.14 | 19.33 | 18.87 | 19.16 | 19.16 | 6,495,543 |
13 Mar 2023 | 19.02 | 19.18 | 18.69 | 19.14 | 19.14 | 3,132,202 |
10 Mar 2023 | 19.30 | 19.38 | 19.17 | 19.28 | 19.28 | 3,039,656 |
09 Mar 2023 | 20.03 | 20.03 | 19.51 | 19.61 | 19.61 | 2,513,739 |
08 Mar 2023 | 19.53 | 19.77 | 19.50 | 19.74 | 19.74 | 2,588,287 |
07 Mar 2023 | 19.59 | 19.76 | 19.44 | 19.70 | 19.70 | 2,812,633 |
06 Mar 2023 | 19.32 | 19.67 | 19.22 | 19.57 | 19.57 | 2,938,378 |
03 Mar 2023 | 19.49 | 19.54 | 19.14 | 19.16 | 19.16 | 2,838,497 |
02 Mar 2023 | 19.57 | 19.58 | 19.29 | 19.38 | 19.38 | 3,316,385 |
01 Mar 2023 | 19.82 | 19.83 | 19.33 | 19.43 | 19.43 | 3,696,652 |
28 Feb 2023 | 19.56 | 19.93 | 19.56 | 19.86 | 19.86 | 4,965,576 |
27 Feb 2023 | 19.87 | 19.87 | 19.40 | 19.50 | 19.50 | 2,716,280 |
24 Feb 2023 | 20.07 | 20.18 | 19.85 | 19.97 | 19.97 | 2,997,936 |
23 Feb 2023 | 19.62 | 19.83 | 19.50 | 19.78 | 19.78 | 2,169,329 |
22 Feb 2023 | 19.48 | 19.92 | 19.48 | 19.70 | 19.70 | 3,239,482 |
21 Feb 2023 | 19.80 | 19.85 | 19.47 | 19.61 | 19.61 | 2,427,508 |
20 Feb 2023 | 19.84 | 19.95 | 19.68 | 19.80 | 19.80 | 2,358,015 |
17 Feb 2023 | 20.00 | 20.00 | 19.61 | 19.88 | 19.88 | 3,994,504 |
16 Feb 2023 | 20.12 | 20.39 | 19.37 | 20.23 | 20.23 | 6,449,025 |
15 Feb 2023 | 20.00 | 20.10 | 19.65 | 19.81 | 19.81 | 2,320,986 |
14 Feb 2023 | 20.16 | 20.30 | 19.89 | 19.89 | 19.89 | 2,333,945 |
13 Feb 2023 | 19.70 | 19.89 | 19.65 | 19.85 | 19.85 | 2,324,579 |
10 Feb 2023 | 19.58 | 19.80 | 19.55 | 19.78 | 19.78 | 1,835,600 |
09 Feb 2023 | 19.80 | 19.93 | 19.61 | 19.73 | 19.73 | 3,070,362 |
08 Feb 2023 | 20.08 | 20.16 | 19.92 | 19.98 | 19.98 | 2,422,065 |
07 Feb 2023 | 20.43 | 20.43 | 19.81 | 19.96 | 19.96 | 3,792,629 |
06 Feb 2023 | 20.64 | 20.81 | 20.39 | 20.43 | 20.43 | 3,125,099 |
03 Feb 2023 | 20.91 | 21.06 | 20.69 | 20.95 | 20.95 | 4,373,641 |
02 Feb 2023 | 20.66 | 20.84 | 20.37 | 20.39 | 20.39 | 4,480,280 |
01 Feb 2023 | 20.26 | 20.32 | 19.93 | 20.21 | 20.21 | 4,541,275 |
31 Jan 2023 | 20.00 | 20.20 | 19.87 | 19.97 | 19.97 | 4,619,304 |
30 Jan 2023 | 20.13 | 20.24 | 20.00 | 20.14 | 20.14 | 6,179,577 |
27 Jan 2023 | 19.54 | 19.92 | 19.38 | 19.92 | 19.92 | 4,351,047 |
25 Jan 2023 | 19.98 | 19.98 | 19.30 | 19.41 | 19.41 | 3,258,280 |
24 Jan 2023 | 19.25 | 19.57 | 19.21 | 19.55 | 19.55 | 2,953,293 |
23 Jan 2023 | 19.37 | 19.48 | 18.98 | 19.03 | 19.03 | 2,523,617 |
20 Jan 2023 | 19.01 | 19.25 | 18.93 | 19.19 | 19.19 | 3,221,470 |
19 Jan 2023 | 19.30 | 19.41 | 19.10 | 19.19 | 19.19 | 3,703,669 |
18 Jan 2023 | 19.50 | 19.53 | 19.03 | 19.08 | 19.08 | 3,787,543 |
17 Jan 2023 | 19.00 | 19.55 | 19.00 | 19.42 | 19.42 | 4,142,654 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |