Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 18.60 | 18.73 | 18.03 | 18.05 | 18.05 | 1,349,893 |
02 June 2023 | 18.73 | 18.88 | 18.28 | 18.82 | 18.82 | 1,299,200 |
01 June 2023 | 19.19 | 19.21 | 18.46 | 18.58 | 18.58 | 1,433,200 |
31 May 2023 | 18.62 | 19.93 | 18.19 | 19.32 | 19.32 | 2,595,600 |
30 May 2023 | 18.98 | 19.21 | 18.04 | 18.68 | 18.68 | 1,487,900 |
26 May 2023 | 19.11 | 19.66 | 18.97 | 18.97 | 18.97 | 905,900 |
25 May 2023 | 19.50 | 19.52 | 19.10 | 19.25 | 19.25 | 531,200 |
24 May 2023 | 19.21 | 19.54 | 19.05 | 19.52 | 19.52 | 877,800 |
23 May 2023 | 19.52 | 19.64 | 19.02 | 19.18 | 19.18 | 962,400 |
22 May 2023 | 18.63 | 19.66 | 18.47 | 19.58 | 19.58 | 1,729,200 |
19 May 2023 | 18.80 | 19.48 | 18.68 | 18.72 | 18.72 | 1,493,900 |
18 May 2023 | 19.05 | 19.24 | 18.55 | 18.84 | 18.84 | 1,492,600 |
17 May 2023 | 19.82 | 20.25 | 18.72 | 19.16 | 19.16 | 2,674,400 |
16 May 2023 | 18.85 | 19.74 | 18.55 | 18.97 | 18.97 | 2,054,600 |
15 May 2023 | 18.21 | 18.94 | 18.17 | 18.85 | 18.85 | 1,806,700 |
12 May 2023 | 18.40 | 19.43 | 17.26 | 18.13 | 18.13 | 2,621,400 |
11 May 2023 | 18.88 | 19.16 | 18.05 | 18.37 | 18.37 | 2,236,200 |
10 May 2023 | 20.07 | 20.70 | 19.86 | 20.30 | 20.30 | 1,112,800 |
09 May 2023 | 19.10 | 20.51 | 18.83 | 20.09 | 20.09 | 2,062,600 |
08 May 2023 | 19.09 | 19.44 | 18.68 | 18.72 | 18.72 | 901,900 |
05 May 2023 | 19.39 | 19.53 | 18.98 | 19.07 | 19.07 | 1,207,500 |
04 May 2023 | 20.05 | 20.20 | 19.21 | 19.34 | 19.34 | 775,200 |
03 May 2023 | 19.05 | 20.48 | 18.85 | 20.13 | 20.13 | 1,045,800 |
02 May 2023 | 19.40 | 19.65 | 19.08 | 19.17 | 19.17 | 858,000 |
01 May 2023 | 19.20 | 19.53 | 18.85 | 19.14 | 19.14 | 2,018,700 |
28 Apr 2023 | 20.50 | 21.25 | 19.90 | 20.05 | 20.05 | 2,248,500 |
27 Apr 2023 | 20.62 | 21.02 | 20.41 | 20.60 | 20.60 | 1,030,600 |
26 Apr 2023 | 21.20 | 21.36 | 20.36 | 20.57 | 20.57 | 1,273,900 |
25 Apr 2023 | 21.52 | 21.59 | 20.97 | 21.00 | 21.00 | 683,600 |
24 Apr 2023 | 21.00 | 21.60 | 20.92 | 21.53 | 21.53 | 809,600 |
21 Apr 2023 | 20.60 | 21.31 | 20.55 | 21.01 | 21.01 | 1,124,000 |
20 Apr 2023 | 20.30 | 21.05 | 20.01 | 20.78 | 20.78 | 1,526,700 |
19 Apr 2023 | 20.59 | 20.86 | 20.23 | 20.45 | 20.45 | 880,200 |
18 Apr 2023 | 19.80 | 20.88 | 19.76 | 20.57 | 20.57 | 1,731,700 |
17 Apr 2023 | 21.00 | 21.22 | 18.91 | 19.68 | 19.68 | 5,689,000 |
14 Apr 2023 | 23.01 | 23.30 | 21.48 | 22.02 | 22.02 | 3,104,500 |
13 Apr 2023 | 23.50 | 23.78 | 23.11 | 23.13 | 23.13 | 1,262,000 |
12 Apr 2023 | 22.53 | 23.48 | 22.44 | 23.39 | 23.39 | 1,309,300 |
11 Apr 2023 | 21.50 | 22.72 | 21.36 | 22.69 | 22.69 | 1,283,900 |
10 Apr 2023 | 21.51 | 21.87 | 21.25 | 21.32 | 21.32 | 858,000 |
06 Apr 2023 | 21.55 | 21.79 | 21.31 | 21.69 | 21.69 | 886,300 |
05 Apr 2023 | 21.51 | 22.41 | 21.21 | 21.46 | 21.46 | 1,763,300 |
04 Apr 2023 | 21.52 | 21.95 | 21.12 | 21.85 | 21.85 | 935,500 |
03 Apr 2023 | 22.00 | 22.03 | 21.24 | 21.50 | 21.50 | 1,391,700 |
31 Mar 2023 | 22.87 | 22.87 | 21.94 | 22.15 | 22.15 | 1,527,400 |
30 Mar 2023 | 22.50 | 23.16 | 22.00 | 22.84 | 22.84 | 1,681,400 |
29 Mar 2023 | 22.50 | 22.86 | 22.31 | 22.40 | 22.40 | 1,067,700 |
28 Mar 2023 | 22.22 | 22.82 | 21.97 | 22.47 | 22.47 | 1,485,200 |
27 Mar 2023 | 23.49 | 23.49 | 21.75 | 22.28 | 22.28 | 3,611,600 |
24 Mar 2023 | 23.86 | 25.45 | 23.13 | 23.92 | 23.92 | 8,744,800 |
23 Mar 2023 | 24.85 | 25.18 | 23.29 | 23.76 | 23.76 | 3,231,200 |
22 Mar 2023 | 24.50 | 26.06 | 24.22 | 25.62 | 25.62 | 4,529,000 |
21 Mar 2023 | 23.63 | 24.33 | 23.16 | 24.02 | 24.02 | 2,596,100 |
20 Mar 2023 | 22.50 | 23.57 | 22.50 | 23.56 | 23.56 | 1,785,600 |
17 Mar 2023 | 21.81 | 22.47 | 21.65 | 22.14 | 22.14 | 2,302,800 |
16 Mar 2023 | 20.95 | 22.48 | 20.65 | 21.73 | 21.73 | 1,460,400 |
15 Mar 2023 | 20.16 | 21.65 | 19.85 | 21.09 | 21.09 | 2,469,000 |
14 Mar 2023 | 20.76 | 20.89 | 20.44 | 20.58 | 20.58 | 839,600 |
13 Mar 2023 | 19.87 | 20.68 | 19.66 | 20.50 | 20.50 | 1,354,800 |
10 Mar 2023 | 20.92 | 20.92 | 19.63 | 20.09 | 20.09 | 2,046,100 |
09 Mar 2023 | 21.66 | 21.80 | 20.67 | 20.89 | 20.89 | 1,054,500 |
08 Mar 2023 | 21.49 | 21.93 | 21.25 | 21.78 | 21.78 | 766,000 |
07 Mar 2023 | 22.01 | 22.12 | 21.16 | 21.48 | 21.48 | 812,400 |
06 Mar 2023 | 21.64 | 22.05 | 21.24 | 21.93 | 21.93 | 1,431,400 |
03 Mar 2023 | 21.35 | 21.57 | 20.84 | 21.34 | 21.34 | 1,186,700 |
02 Mar 2023 | 20.38 | 21.39 | 20.38 | 21.13 | 21.13 | 1,475,400 |
01 Mar 2023 | 20.45 | 20.92 | 20.42 | 20.45 | 20.45 | 2,175,600 |
28 Feb 2023 | 20.66 | 20.97 | 20.27 | 20.75 | 20.75 | 2,549,800 |
27 Feb 2023 | 21.02 | 21.87 | 19.80 | 20.78 | 20.78 | 5,166,100 |
24 Feb 2023 | 22.70 | 22.91 | 22.12 | 22.89 | 22.89 | 1,376,900 |
23 Feb 2023 | 22.48 | 23.03 | 22.44 | 22.86 | 22.86 | 1,044,500 |
22 Feb 2023 | 23.51 | 23.65 | 22.09 | 22.56 | 22.56 | 1,594,200 |
21 Feb 2023 | 24.95 | 25.90 | 22.88 | 22.99 | 22.99 | 4,897,300 |
17 Feb 2023 | 27.00 | 27.31 | 26.00 | 26.33 | 26.33 | 4,724,400 |
16 Feb 2023 | 24.27 | 27.34 | 23.89 | 26.84 | 26.84 | 8,678,000 |
15 Feb 2023 | 23.81 | 24.71 | 23.75 | 24.46 | 24.46 | 1,474,000 |
14 Feb 2023 | 24.02 | 24.02 | 23.42 | 23.86 | 23.86 | 1,238,900 |
13 Feb 2023 | 24.73 | 24.79 | 23.56 | 23.60 | 23.60 | 1,896,700 |
10 Feb 2023 | 24.44 | 25.11 | 23.49 | 23.54 | 23.54 | 2,455,500 |
09 Feb 2023 | 23.44 | 25.51 | 23.36 | 25.39 | 25.39 | 4,229,600 |
08 Feb 2023 | 23.89 | 24.50 | 22.45 | 23.34 | 23.34 | 5,822,400 |
07 Feb 2023 | 21.45 | 21.45 | 20.85 | 21.12 | 21.12 | 970,500 |
06 Feb 2023 | 21.75 | 21.81 | 20.89 | 21.45 | 21.45 | 751,700 |
03 Feb 2023 | 22.22 | 22.36 | 21.86 | 21.86 | 21.86 | 499,900 |
02 Feb 2023 | 22.65 | 22.76 | 22.14 | 22.38 | 22.38 | 518,900 |
01 Feb 2023 | 22.44 | 22.77 | 22.20 | 22.49 | 22.49 | 537,700 |
31 Jan 2023 | 22.58 | 22.89 | 22.44 | 22.55 | 22.55 | 699,800 |
30 Jan 2023 | 22.81 | 23.12 | 22.55 | 22.56 | 22.56 | 557,900 |
27 Jan 2023 | 22.45 | 23.14 | 22.45 | 22.78 | 22.78 | 584,100 |
26 Jan 2023 | 23.47 | 23.70 | 22.58 | 22.63 | 22.63 | 779,400 |
25 Jan 2023 | 22.49 | 23.42 | 22.33 | 23.37 | 23.37 | 1,016,700 |
24 Jan 2023 | 23.13 | 23.13 | 22.57 | 22.65 | 22.65 | 878,900 |
23 Jan 2023 | 23.41 | 23.72 | 22.90 | 22.91 | 22.91 | 586,300 |
20 Jan 2023 | 23.10 | 23.61 | 23.03 | 23.35 | 23.35 | 838,800 |
19 Jan 2023 | 22.87 | 23.11 | 22.79 | 23.00 | 23.00 | 594,600 |
18 Jan 2023 | 22.85 | 23.03 | 22.71 | 22.94 | 22.94 | 859,200 |
17 Jan 2023 | 23.01 | 23.33 | 22.72 | 22.82 | 22.82 | 1,347,100 |
13 Jan 2023 | 22.80 | 23.69 | 22.80 | 22.97 | 22.97 | 553,500 |
12 Jan 2023 | 22.96 | 23.11 | 22.63 | 22.77 | 22.77 | 428,000 |
11 Jan 2023 | 22.93 | 23.14 | 22.61 | 22.89 | 22.89 | 513,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |