Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 1,274 |
06 Jun 2023 | 21.40 | 21.50 | 21.20 | 21.50 | 21.50 | 654 |
05 Jun 2023 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 2,096 |
05 Jun 2023 | 0.4 Dividend | |||||
02 Jun 2023 | 20.60 | 21.00 | 20.50 | 20.90 | 20.50 | 2,225 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 21.10 | 21.10 | 21.00 | 21.10 | 20.70 | 1,932 |
30 May 2023 | 22.10 | 22.10 | 21.30 | 21.30 | 20.89 | 2,254 |
29 May 2023 | 22.20 | 22.20 | 22.00 | 22.00 | 21.58 | 1,344 |
26 May 2023 | 22.00 | 22.10 | 22.00 | 22.10 | 21.68 | 1,212 |
25 May 2023 | 21.80 | 22.10 | 21.80 | 22.10 | 21.68 | 1,051 |
24 May 2023 | 21.70 | 21.80 | 21.70 | 21.80 | 21.38 | 910 |
23 May 2023 | 21.80 | 21.90 | 21.60 | 21.70 | 21.28 | 2,574 |
22 May 2023 | 21.60 | 21.90 | 21.60 | 21.90 | 21.48 | 959 |
19 May 2023 | 21.60 | 21.80 | 21.50 | 21.70 | 21.28 | 1,753 |
18 May 2023 | 21.90 | 21.90 | 21.70 | 21.90 | 21.48 | 1,282 |
17 May 2023 | 21.90 | 21.90 | 21.70 | 21.80 | 21.38 | 3,683 |
16 May 2023 | 21.90 | 22.00 | 21.90 | 22.00 | 21.58 | 1,582 |
15 May 2023 | 21.80 | 21.90 | 21.80 | 21.80 | 21.38 | 1,424 |
12 May 2023 | 22.00 | 22.10 | 21.80 | 21.80 | 21.38 | 814 |
11 May 2023 | 21.80 | 22.00 | 21.80 | 22.00 | 21.58 | 988 |
10 May 2023 | 21.70 | 21.80 | 21.30 | 21.80 | 21.38 | 5,229 |
09 May 2023 | 22.00 | 22.00 | 21.80 | 22.00 | 21.58 | 4,815 |
08 May 2023 | 21.70 | 22.00 | 21.70 | 22.00 | 21.58 | 3,035 |
05 May 2023 | 21.30 | 21.90 | 21.30 | 21.90 | 21.48 | 2,640 |
04 May 2023 | 21.10 | 21.40 | 21.00 | 21.30 | 20.89 | 2,294 |
03 May 2023 | 20.80 | 21.00 | 20.70 | 21.00 | 20.60 | 6,533 |
02 May 2023 | 20.90 | 20.90 | 20.50 | 20.80 | 20.40 | 4,127 |
28 Apr 2023 | 21.10 | 21.60 | 20.90 | 21.30 | 20.89 | 4,718 |
27 Apr 2023 | 20.40 | 21.20 | 20.40 | 21.20 | 20.79 | 2,514 |
26 Apr 2023 | 20.00 | 20.20 | 19.50 | 19.90 | 19.52 | 4,984 |
25 Apr 2023 | 20.80 | 21.00 | 20.00 | 20.00 | 19.62 | 8,973 |
24 Apr 2023 | 20.90 | 20.90 | 20.70 | 20.90 | 20.50 | 3,431 |
21 Apr 2023 | 21.00 | 21.00 | 20.90 | 21.00 | 20.60 | 2,235 |
20 Apr 2023 | 20.90 | 21.00 | 20.90 | 21.00 | 20.60 | 1,421 |
19 Apr 2023 | 20.80 | 21.00 | 20.80 | 20.90 | 20.50 | 1,266 |
18 Apr 2023 | 20.90 | 21.00 | 20.90 | 20.90 | 20.50 | 3,929 |
17 Apr 2023 | 21.00 | 21.10 | 20.90 | 21.00 | 20.60 | 3,479 |
14 Apr 2023 | 20.70 | 21.00 | 20.70 | 21.00 | 20.60 | 3,169 |
13 Apr 2023 | 21.00 | 21.00 | 20.70 | 20.80 | 20.40 | 4,584 |
12 Apr 2023 | 21.00 | 21.20 | 20.80 | 21.00 | 20.60 | 6,511 |
11 Apr 2023 | 21.00 | 21.10 | 21.00 | 21.10 | 20.70 | 4,319 |
06 Apr 2023 | 21.20 | 21.30 | 20.60 | 21.00 | 20.60 | 9,145 |
05 Apr 2023 | 21.00 | 21.20 | 20.90 | 21.20 | 20.79 | 3,761 |
04 Apr 2023 | 20.70 | 21.10 | 20.70 | 21.00 | 20.60 | 4,916 |
03 Apr 2023 | 20.90 | 21.10 | 20.00 | 20.90 | 20.50 | 9,628 |
31 Mar 2023 | 21.20 | 21.30 | 20.90 | 21.10 | 20.70 | 56,505 |
30 Mar 2023 | 21.10 | 21.20 | 20.90 | 21.20 | 20.79 | 2,726 |
29 Mar 2023 | 21.00 | 21.20 | 21.00 | 21.20 | 20.79 | 3,158 |
28 Mar 2023 | 21.10 | 21.10 | 20.90 | 21.10 | 20.70 | 2,883 |
27 Mar 2023 | 21.10 | 21.20 | 21.00 | 21.20 | 20.79 | 4,513 |
24 Mar 2023 | 20.90 | 21.20 | 20.90 | 21.10 | 20.70 | 3,514 |
23 Mar 2023 | 20.90 | 21.00 | 20.50 | 21.00 | 20.60 | 4,143 |
22 Mar 2023 | 21.00 | 21.00 | 20.50 | 21.00 | 20.60 | 3,434 |
21 Mar 2023 | 20.90 | 21.00 | 20.50 | 20.90 | 20.50 | 2,814 |
20 Mar 2023 | 20.90 | 21.00 | 20.90 | 20.90 | 20.50 | 1,076 |
17 Mar 2023 | 20.90 | 21.00 | 20.90 | 21.00 | 20.60 | 2,611 |
16 Mar 2023 | 21.00 | 21.00 | 20.30 | 21.00 | 20.60 | 8,282 |
15 Mar 2023 | 20.80 | 21.00 | 20.70 | 21.00 | 20.60 | 4,829 |
14 Mar 2023 | 21.00 | 21.00 | 20.40 | 21.00 | 20.60 | 7,793 |
13 Mar 2023 | 21.80 | 22.10 | 20.50 | 20.80 | 20.40 | 5,227 |
10 Mar 2023 | 22.00 | 22.30 | 21.70 | 22.20 | 21.78 | 5,899 |
09 Mar 2023 | 22.40 | 22.50 | 22.20 | 22.30 | 21.87 | 2,274 |
08 Mar 2023 | 22.40 | 22.60 | 22.00 | 22.50 | 22.07 | 5,293 |
07 Mar 2023 | 22.50 | 22.60 | 22.10 | 22.60 | 22.17 | 5,150 |
06 Mar 2023 | 22.50 | 22.50 | 22.30 | 22.50 | 22.07 | 8,978 |
03 Mar 2023 | 22.40 | 22.50 | 22.30 | 22.50 | 22.07 | 1,458 |
02 Mar 2023 | 22.50 | 22.50 | 22.20 | 22.40 | 21.97 | 2,382 |
01 Mar 2023 | 22.50 | 22.50 | 22.40 | 22.50 | 22.07 | 3,742 |
28 Feb 2023 | 22.40 | 22.50 | 22.20 | 22.50 | 22.07 | 3,045 |
27 Feb 2023 | 22.50 | 22.60 | 21.90 | 22.50 | 22.07 | 7,566 |
24 Feb 2023 | 22.40 | 22.60 | 22.40 | 22.60 | 22.17 | 2,804 |
23 Feb 2023 | 22.20 | 22.50 | 22.20 | 22.50 | 22.07 | 4,458 |
22 Feb 2023 | 22.80 | 22.80 | 22.10 | 22.30 | 21.87 | 3,846 |
21 Feb 2023 | 22.90 | 23.00 | 22.80 | 22.80 | 22.36 | 52,215 |
20 Feb 2023 | 23.00 | 23.00 | 22.80 | 23.00 | 22.56 | 4,010 |
17 Feb 2023 | 22.90 | 23.00 | 22.90 | 23.00 | 22.56 | 3,766 |
16 Feb 2023 | 23.20 | 23.30 | 22.70 | 22.90 | 22.46 | 5,734 |
15 Feb 2023 | 23.20 | 23.30 | 23.00 | 23.00 | 22.56 | 5,462 |
14 Feb 2023 | 23.20 | 23.20 | 22.90 | 23.10 | 22.66 | 3,810 |
13 Feb 2023 | 23.30 | 23.30 | 23.00 | 23.10 | 22.66 | 3,104 |
10 Feb 2023 | 22.80 | 23.20 | 22.70 | 22.90 | 22.46 | 3,940 |
09 Feb 2023 | 22.60 | 22.70 | 22.50 | 22.70 | 22.27 | 5,192 |
08 Feb 2023 | 22.70 | 22.70 | 22.50 | 22.70 | 22.27 | 7,201 |
07 Feb 2023 | 22.30 | 22.70 | 22.30 | 22.60 | 22.17 | 6,771 |
06 Feb 2023 | 22.10 | 22.40 | 22.10 | 22.30 | 21.87 | 4,620 |
03 Feb 2023 | 21.90 | 22.20 | 21.90 | 22.20 | 21.78 | 3,269 |
02 Feb 2023 | 22.20 | 22.40 | 21.80 | 22.00 | 21.58 | 3,718 |
01 Feb 2023 | 22.10 | 22.20 | 22.00 | 22.20 | 21.78 | 4,094 |
31 Jan 2023 | 21.50 | 22.10 | 21.50 | 22.10 | 21.68 | 4,787 |
30 Jan 2023 | 21.30 | 22.10 | 21.00 | 22.10 | 21.68 | 9,912 |
27 Jan 2023 | 21.20 | 21.80 | 20.40 | 21.30 | 20.89 | 30,553 |
26 Jan 2023 | 18.30 | 18.40 | 18.30 | 18.40 | 18.05 | 1,084 |
25 Jan 2023 | 18.35 | 18.40 | 18.25 | 18.25 | 17.90 | 1,216 |
24 Jan 2023 | 18.15 | 18.40 | 18.15 | 18.40 | 18.05 | 1,270 |
23 Jan 2023 | 18.05 | 18.20 | 18.05 | 18.20 | 17.85 | 1,538 |
20 Jan 2023 | 17.70 | 18.45 | 17.70 | 18.00 | 17.66 | 5,348 |
19 Jan 2023 | 17.60 | 17.70 | 17.55 | 17.70 | 17.36 | 988 |
18 Jan 2023 | 17.40 | 17.75 | 17.40 | 17.60 | 17.26 | 1,798 |
17 Jan 2023 | 17.15 | 17.50 | 17.15 | 17.45 | 17.12 | 1,837 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |