Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 19.78 | 20.02 | 19.61 | 19.91 | 19.91 | 16,032 |
02 Jun 2023 | 18.74 | 20.06 | 18.74 | 19.73 | 19.73 | 74,652 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 18.60 | 18.78 | 18.16 | 18.61 | 18.61 | 47,144 |
30 May 2023 | 18.60 | 18.92 | 18.60 | 18.85 | 18.85 | 29,056 |
29 May 2023 | 19.75 | 19.75 | 18.64 | 18.68 | 18.68 | 51,524 |
26 May 2023 | 19.03 | 19.37 | 18.96 | 19.22 | 19.22 | 30,643 |
25 May 2023 | 19.32 | 19.32 | 18.97 | 19.22 | 19.22 | 38,440 |
24 May 2023 | 19.34 | 19.76 | 19.30 | 19.36 | 19.36 | 22,468 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 20.16 | 20.40 | 19.09 | 19.53 | 19.53 | 105,962 |
19 May 2023 | 19.86 | 20.18 | 19.70 | 20.14 | 20.14 | 69,674 |
18 May 2023 | 19.10 | 19.74 | 19.10 | 19.68 | 19.68 | 77,366 |
17 May 2023 | 19.50 | 19.60 | 19.18 | 19.56 | 19.56 | 69,338 |
16 May 2023 | 19.63 | 19.69 | 19.38 | 19.58 | 19.58 | 114,548 |
15 May 2023 | 19.13 | 19.57 | 18.99 | 19.57 | 19.57 | 47,118 |
12 May 2023 | 19.24 | 19.24 | 18.84 | 19.13 | 19.13 | 25,435 |
11 May 2023 | 19.31 | 19.57 | 19.16 | 19.24 | 19.24 | 53,243 |
10 May 2023 | 19.09 | 19.41 | 18.80 | 19.41 | 19.41 | 41,619 |
09 May 2023 | 19.44 | 19.44 | 19.02 | 19.02 | 19.02 | 27,261 |
08 May 2023 | 19.85 | 19.93 | 19.14 | 19.35 | 19.35 | 48,596 |
05 May 2023 | 19.84 | 20.10 | 19.61 | 19.67 | 19.67 | 49,382 |
04 May 2023 | 19.81 | 19.92 | 19.20 | 19.62 | 19.62 | 93,393 |
03 May 2023 | 20.14 | 20.14 | 19.80 | 19.99 | 19.99 | 48,754 |
02 May 2023 | 20.58 | 20.68 | 20.14 | 20.14 | 20.14 | 69,448 |
28 Apr 2023 | 20.46 | 20.50 | 20.06 | 20.50 | 20.50 | 65,973 |
27 Apr 2023 | 20.10 | 20.40 | 19.84 | 20.40 | 20.40 | 47,553 |
26 Apr 2023 | 20.04 | 20.58 | 19.99 | 20.16 | 20.16 | 118,341 |
25 Apr 2023 | 20.16 | 20.16 | 19.75 | 19.94 | 19.94 | 49,082 |
24 Apr 2023 | 20.38 | 20.60 | 20.12 | 20.12 | 20.12 | 29,149 |
21 Apr 2023 | 20.22 | 20.48 | 20.14 | 20.46 | 20.46 | 38,349 |
20 Apr 2023 | 20.96 | 21.02 | 20.16 | 20.24 | 20.24 | 82,256 |
19 Apr 2023 | 21.00 | 21.00 | 20.52 | 20.84 | 20.84 | 52,811 |
18 Apr 2023 | 20.88 | 21.42 | 20.82 | 21.04 | 21.04 | 92,873 |
17 Apr 2023 | 20.80 | 21.02 | 20.50 | 20.84 | 20.84 | 140,339 |
14 Apr 2023 | 19.89 | 20.82 | 19.87 | 20.68 | 20.68 | 162,441 |
13 Apr 2023 | 19.60 | 19.77 | 19.17 | 19.57 | 19.57 | 47,829 |
12 Apr 2023 | 18.86 | 19.89 | 18.86 | 19.57 | 19.57 | 100,288 |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 17.52 | 18.74 | 17.52 | 18.64 | 18.64 | 103,742 |
05 Apr 2023 | 17.59 | 17.98 | 17.59 | 17.67 | 17.67 | 82,419 |
04 Apr 2023 | 17.97 | 18.09 | 17.75 | 17.77 | 17.77 | 69,705 |
03 Apr 2023 | 18.24 | 18.25 | 17.83 | 17.85 | 17.85 | 39,485 |
31 Mar 2023 | 18.00 | 18.25 | 17.57 | 18.09 | 18.09 | 138,968 |
30 Mar 2023 | 17.36 | 18.06 | 17.36 | 18.05 | 18.05 | 72,913 |
29 Mar 2023 | 16.80 | 17.45 | 16.61 | 17.25 | 17.25 | 116,456 |
28 Mar 2023 | 17.50 | 17.59 | 16.67 | 16.80 | 16.80 | 144,161 |
27 Mar 2023 | 17.74 | 17.74 | 17.30 | 17.54 | 17.54 | 86,385 |
24 Mar 2023 | 18.40 | 18.40 | 17.39 | 17.58 | 17.58 | 114,011 |
23 Mar 2023 | 18.27 | 18.51 | 18.17 | 18.39 | 18.39 | 35,996 |
22 Mar 2023 | 18.74 | 18.91 | 18.17 | 18.24 | 18.24 | 65,177 |
21 Mar 2023 | 18.94 | 19.12 | 18.67 | 18.74 | 18.74 | 49,066 |
20 Mar 2023 | 18.86 | 19.22 | 18.56 | 18.93 | 18.93 | 61,745 |
17 Mar 2023 | 20.09 | 20.43 | 18.60 | 18.92 | 18.92 | 309,676 |
16 Mar 2023 | 20.79 | 20.87 | 19.88 | 20.21 | 20.21 | 77,189 |
15 Mar 2023 | 21.17 | 21.17 | 20.57 | 20.74 | 20.74 | 65,943 |
14 Mar 2023 | 20.79 | 21.31 | 20.70 | 21.04 | 21.04 | 56,429 |
13 Mar 2023 | 20.72 | 21.00 | 20.04 | 20.66 | 20.66 | 110,882 |
10 Mar 2023 | 20.90 | 21.01 | 20.47 | 20.64 | 20.64 | 95,460 |
09 Mar 2023 | 21.75 | 21.75 | 20.96 | 21.06 | 21.06 | 104,594 |
08 Mar 2023 | 21.91 | 21.94 | 21.60 | 21.89 | 21.89 | 42,743 |
07 Mar 2023 | 22.74 | 23.17 | 21.94 | 22.13 | 22.13 | 116,500 |
06 Mar 2023 | 21.93 | 22.84 | 21.78 | 22.84 | 22.84 | 75,524 |
03 Mar 2023 | 21.15 | 21.90 | 21.15 | 21.83 | 21.83 | 58,088 |
02 Mar 2023 | 20.81 | 21.19 | 20.80 | 21.19 | 21.19 | 44,185 |
01 Mar 2023 | 21.62 | 21.62 | 20.87 | 20.96 | 20.96 | 70,071 |
28 Feb 2023 | 21.60 | 21.66 | 21.36 | 21.45 | 21.45 | 55,499 |
27 Feb 2023 | 21.69 | 21.89 | 21.61 | 21.71 | 21.71 | 26,852 |
24 Feb 2023 | 22.89 | 22.90 | 21.61 | 21.69 | 21.69 | 65,571 |
23 Feb 2023 | 21.87 | 22.79 | 21.87 | 22.61 | 22.61 | 46,446 |
22 Feb 2023 | 22.07 | 22.14 | 21.74 | 22.01 | 22.01 | 37,292 |
21 Feb 2023 | 22.04 | 22.27 | 21.76 | 22.00 | 22.00 | 49,521 |
20 Feb 2023 | 22.42 | 22.42 | 22.16 | 22.25 | 22.25 | 16,043 |
17 Feb 2023 | 21.84 | 22.42 | 21.68 | 22.18 | 22.18 | 50,324 |
16 Feb 2023 | 22.20 | 22.41 | 21.63 | 21.97 | 21.97 | 43,364 |
15 Feb 2023 | 22.21 | 22.21 | 21.79 | 22.03 | 22.03 | 34,202 |
14 Feb 2023 | 22.44 | 22.58 | 22.07 | 22.22 | 22.22 | 40,281 |
13 Feb 2023 | 22.69 | 22.69 | 22.13 | 22.45 | 22.45 | 30,775 |
10 Feb 2023 | 22.66 | 22.85 | 22.16 | 22.42 | 22.42 | 36,343 |
09 Feb 2023 | 22.90 | 22.90 | 22.42 | 22.76 | 22.76 | 32,185 |
08 Feb 2023 | 22.56 | 22.84 | 22.41 | 22.46 | 22.46 | 25,259 |
07 Feb 2023 | 22.59 | 22.63 | 22.25 | 22.40 | 22.40 | 29,001 |
06 Feb 2023 | 23.10 | 23.10 | 22.48 | 22.67 | 22.67 | 44,480 |
03 Feb 2023 | 23.24 | 23.58 | 22.94 | 23.13 | 23.13 | 73,727 |
02 Feb 2023 | 21.91 | 23.50 | 21.91 | 23.50 | 23.50 | 97,529 |
01 Feb 2023 | 21.62 | 21.99 | 21.61 | 21.78 | 21.78 | 55,165 |
31 Jan 2023 | 21.53 | 21.77 | 21.30 | 21.65 | 21.65 | 92,529 |
30 Jan 2023 | 22.29 | 22.29 | 21.41 | 21.71 | 21.71 | 65,474 |
27 Jan 2023 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
26 Jan 2023 | 21.99 | 22.45 | 21.78 | 21.92 | 21.92 | 44,768 |
25 Jan 2023 | 22.00 | 22.29 | 21.87 | 22.00 | 22.00 | 48,454 |
24 Jan 2023 | 22.47 | 22.96 | 22.22 | 22.40 | 22.40 | 50,224 |
23 Jan 2023 | 22.25 | 22.54 | 22.00 | 22.46 | 22.46 | 44,408 |
20 Jan 2023 | 22.37 | 22.61 | 22.00 | 22.15 | 22.15 | 101,049 |
19 Jan 2023 | 22.90 | 23.03 | 22.32 | 22.32 | 22.32 | 53,735 |
18 Jan 2023 | 23.70 | 23.70 | 23.04 | 23.04 | 23.04 | 162,278 |
17 Jan 2023 | 23.90 | 24.05 | 23.22 | 23.66 | 23.66 | 80,230 |
16 Jan 2023 | 23.22 | 24.04 | 23.10 | 23.87 | 23.87 | 83,763 |
13 Jan 2023 | 23.21 | 23.56 | 23.04 | 23.06 | 23.06 | 55,040 |
12 Jan 2023 | 22.92 | 23.25 | 22.60 | 23.03 | 23.03 | 163,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |