Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 18.71 | 18.91 | 18.39 | 18.75 | 18.75 | 12,416 |
02 June 2023 | 18.15 | 18.80 | 18.15 | 18.73 | 18.73 | 52,400 |
01 June 2023 | 17.65 | 18.10 | 17.45 | 17.86 | 17.86 | 40,700 |
31 May 2023 | 18.05 | 18.70 | 17.51 | 17.60 | 17.60 | 112,200 |
30 May 2023 | 18.18 | 18.22 | 17.88 | 18.06 | 18.06 | 30,300 |
26 May 2023 | 18.02 | 18.24 | 17.93 | 18.05 | 18.05 | 42,900 |
25 May 2023 | 18.00 | 18.13 | 17.70 | 17.88 | 17.88 | 34,000 |
24 May 2023 | 18.30 | 18.35 | 17.92 | 17.94 | 17.94 | 31,900 |
23 May 2023 | 18.20 | 18.75 | 18.20 | 18.32 | 18.32 | 26,500 |
22 May 2023 | 17.99 | 18.45 | 17.97 | 18.07 | 18.07 | 46,600 |
19 May 2023 | 18.49 | 18.49 | 17.83 | 17.87 | 17.87 | 28,700 |
18 May 2023 | 17.87 | 18.32 | 17.87 | 18.19 | 18.19 | 25,300 |
17 May 2023 | 17.48 | 17.83 | 17.35 | 17.83 | 17.83 | 34,900 |
16 May 2023 | 17.58 | 17.58 | 17.14 | 17.21 | 17.21 | 46,700 |
15 May 2023 | 16.93 | 17.78 | 16.85 | 17.42 | 17.42 | 36,000 |
12 May 2023 | 16.96 | 17.18 | 16.75 | 16.90 | 16.90 | 31,800 |
11 May 2023 | 16.67 | 17.11 | 16.67 | 16.83 | 16.83 | 34,500 |
10 May 2023 | 17.05 | 17.05 | 16.33 | 16.80 | 16.80 | 41,900 |
09 May 2023 | 16.92 | 17.06 | 16.57 | 16.76 | 16.76 | 41,800 |
08 May 2023 | 17.05 | 17.53 | 16.93 | 17.05 | 17.05 | 49,500 |
08 May 2023 | 0.17 Dividend | |||||
05 May 2023 | 17.36 | 17.95 | 17.00 | 17.27 | 17.10 | 79,300 |
04 May 2023 | 17.46 | 17.55 | 16.81 | 17.35 | 17.18 | 45,000 |
03 May 2023 | 17.25 | 17.95 | 17.25 | 17.47 | 17.30 | 48,100 |
02 May 2023 | 17.64 | 17.64 | 17.00 | 17.22 | 17.05 | 50,500 |
01 May 2023 | 17.57 | 17.70 | 17.24 | 17.52 | 17.35 | 48,300 |
28 Apr 2023 | 17.43 | 18.02 | 17.34 | 17.64 | 17.47 | 38,400 |
27 Apr 2023 | 18.21 | 18.32 | 17.25 | 17.29 | 17.12 | 38,800 |
26 Apr 2023 | 18.00 | 18.80 | 17.95 | 18.16 | 17.98 | 29,200 |
25 Apr 2023 | 18.32 | 18.40 | 17.68 | 17.81 | 17.63 | 38,100 |
24 Apr 2023 | 18.70 | 18.91 | 18.35 | 18.44 | 18.26 | 24,500 |
21 Apr 2023 | 18.74 | 18.81 | 18.60 | 18.74 | 18.56 | 31,000 |
20 Apr 2023 | 18.79 | 19.00 | 18.71 | 18.81 | 18.62 | 78,500 |
19 Apr 2023 | 18.65 | 19.00 | 18.37 | 18.90 | 18.71 | 30,400 |
18 Apr 2023 | 18.80 | 18.80 | 18.40 | 18.56 | 18.38 | 30,300 |
17 Apr 2023 | 18.45 | 18.84 | 18.30 | 18.84 | 18.65 | 31,900 |
14 Apr 2023 | 18.91 | 18.95 | 18.45 | 18.50 | 18.32 | 61,400 |
13 Apr 2023 | 18.89 | 19.09 | 18.75 | 18.81 | 18.62 | 40,200 |
12 Apr 2023 | 18.98 | 19.00 | 18.75 | 18.94 | 18.75 | 36,500 |
11 Apr 2023 | 19.24 | 19.50 | 19.00 | 19.04 | 18.85 | 42,000 |
10 Apr 2023 | 19.00 | 19.37 | 18.93 | 19.14 | 18.95 | 36,700 |
06 Apr 2023 | 18.88 | 19.34 | 18.88 | 18.98 | 18.79 | 63,300 |
05 Apr 2023 | 18.97 | 19.13 | 18.89 | 19.02 | 18.83 | 32,700 |
04 Apr 2023 | 19.79 | 19.82 | 19.12 | 19.15 | 18.96 | 55,800 |
03 Apr 2023 | 19.81 | 20.02 | 19.54 | 19.66 | 19.47 | 56,600 |
31 Mar 2023 | 19.01 | 20.75 | 19.01 | 19.72 | 19.53 | 99,100 |
30 Mar 2023 | 19.40 | 19.40 | 18.76 | 18.92 | 18.73 | 42,900 |
29 Mar 2023 | 19.60 | 19.72 | 19.23 | 19.35 | 19.16 | 60,600 |
28 Mar 2023 | 19.73 | 19.79 | 19.41 | 19.58 | 19.39 | 29,900 |
27 Mar 2023 | 19.80 | 20.16 | 19.42 | 19.73 | 19.54 | 84,600 |
24 Mar 2023 | 19.33 | 19.81 | 19.06 | 19.76 | 19.57 | 60,200 |
23 Mar 2023 | 19.97 | 19.97 | 19.35 | 19.44 | 19.25 | 68,100 |
22 Mar 2023 | 20.40 | 20.76 | 19.78 | 19.80 | 19.61 | 48,700 |
21 Mar 2023 | 20.22 | 20.58 | 20.08 | 20.40 | 20.20 | 127,400 |
20 Mar 2023 | 20.19 | 21.03 | 19.60 | 19.83 | 19.63 | 178,200 |
17 Mar 2023 | 20.61 | 20.64 | 19.33 | 20.02 | 19.82 | 500,400 |
16 Mar 2023 | 19.90 | 20.78 | 19.63 | 20.69 | 20.49 | 274,700 |
15 Mar 2023 | 19.99 | 20.21 | 19.68 | 19.83 | 19.63 | 76,000 |
14 Mar 2023 | 21.51 | 21.55 | 20.33 | 20.44 | 20.24 | 62,700 |
13 Mar 2023 | 20.61 | 21.04 | 20.30 | 20.51 | 20.31 | 61,100 |
10 Mar 2023 | 21.52 | 21.78 | 21.12 | 21.33 | 21.12 | 59,000 |
09 Mar 2023 | 22.85 | 22.85 | 21.69 | 21.75 | 21.54 | 69,200 |
08 Mar 2023 | 22.66 | 22.87 | 22.49 | 22.79 | 22.57 | 45,900 |
07 Mar 2023 | 23.24 | 23.49 | 22.48 | 22.59 | 22.37 | 55,000 |
06 Mar 2023 | 22.45 | 23.25 | 22.45 | 23.21 | 22.98 | 60,700 |
03 Mar 2023 | 22.12 | 22.49 | 22.05 | 22.44 | 22.22 | 18,800 |
02 Mar 2023 | 22.52 | 22.78 | 22.09 | 22.14 | 21.92 | 26,100 |
01 Mar 2023 | 22.57 | 22.86 | 22.36 | 22.53 | 22.31 | 37,800 |
28 Feb 2023 | 22.39 | 22.81 | 22.31 | 22.72 | 22.50 | 60,100 |
27 Feb 2023 | 21.71 | 22.32 | 21.71 | 22.12 | 21.90 | 37,900 |
24 Feb 2023 | 21.93 | 21.93 | 21.50 | 21.74 | 21.53 | 30,100 |
23 Feb 2023 | 21.94 | 22.24 | 21.68 | 21.92 | 21.70 | 23,300 |
22 Feb 2023 | 22.02 | 22.06 | 21.71 | 21.74 | 21.53 | 22,000 |
21 Feb 2023 | 22.66 | 22.89 | 22.20 | 22.25 | 22.03 | 30,300 |
17 Feb 2023 | 22.33 | 22.72 | 22.26 | 22.72 | 22.50 | 59,600 |
16 Feb 2023 | 22.07 | 22.41 | 21.85 | 22.19 | 21.97 | 33,500 |
15 Feb 2023 | 22.14 | 22.38 | 22.13 | 22.20 | 21.98 | 21,000 |
14 Feb 2023 | 21.98 | 22.30 | 21.91 | 22.06 | 21.84 | 30,300 |
13 Feb 2023 | 21.92 | 22.14 | 21.66 | 21.99 | 21.77 | 44,900 |
10 Feb 2023 | 21.69 | 22.16 | 21.53 | 22.10 | 21.88 | 54,500 |
09 Feb 2023 | 22.17 | 22.35 | 21.56 | 21.64 | 21.43 | 37,100 |
08 Feb 2023 | 22.28 | 22.28 | 21.97 | 22.05 | 21.83 | 23,100 |
07 Feb 2023 | 22.28 | 22.50 | 22.11 | 22.44 | 22.22 | 54,900 |
06 Feb 2023 | 22.63 | 22.63 | 21.86 | 22.39 | 22.17 | 43,400 |
06 Feb 2023 | 0.17 Dividend | |||||
03 Feb 2023 | 21.00 | 22.90 | 20.95 | 22.68 | 22.29 | 83,700 |
02 Feb 2023 | 21.00 | 21.31 | 20.91 | 21.14 | 20.78 | 56,100 |
01 Feb 2023 | 21.01 | 21.33 | 20.88 | 21.12 | 20.76 | 50,500 |
31 Jan 2023 | 20.62 | 21.18 | 20.62 | 20.97 | 20.61 | 32,100 |
30 Jan 2023 | 20.45 | 20.81 | 20.33 | 20.60 | 20.24 | 27,900 |
27 Jan 2023 | 20.50 | 20.77 | 20.40 | 20.50 | 20.15 | 52,000 |
26 Jan 2023 | 20.49 | 20.84 | 20.32 | 20.67 | 20.31 | 62,200 |
25 Jan 2023 | 19.99 | 20.87 | 19.99 | 20.43 | 20.08 | 25,700 |
24 Jan 2023 | 19.74 | 19.80 | 19.48 | 19.59 | 19.25 | 44,100 |
23 Jan 2023 | 19.89 | 19.89 | 19.54 | 19.68 | 19.34 | 18,500 |
20 Jan 2023 | 19.61 | 19.86 | 19.41 | 19.80 | 19.46 | 26,600 |
19 Jan 2023 | 19.30 | 19.50 | 19.25 | 19.49 | 19.15 | 16,500 |
18 Jan 2023 | 20.05 | 20.05 | 19.36 | 19.46 | 19.12 | 20,100 |
17 Jan 2023 | 20.26 | 20.26 | 19.96 | 20.10 | 19.75 | 79,500 |
13 Jan 2023 | 19.83 | 20.28 | 19.72 | 20.21 | 19.86 | 13,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |