Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 16.77 | 16.80 | 16.37 | 16.43 | 16.43 | 43,100 |
26 May 2023 | 16.49 | 16.75 | 16.49 | 16.64 | 16.64 | 16,600 |
25 May 2023 | 16.51 | 16.70 | 16.35 | 16.55 | 16.55 | 26,000 |
24 May 2023 | 16.78 | 16.80 | 16.55 | 16.61 | 16.61 | 48,800 |
23 May 2023 | 16.50 | 17.07 | 16.50 | 16.85 | 16.85 | 49,500 |
22 May 2023 | 16.58 | 16.75 | 16.19 | 16.62 | 16.62 | 34,200 |
19 May 2023 | 17.17 | 17.17 | 16.44 | 16.50 | 16.50 | 49,400 |
18 May 2023 | 16.80 | 17.06 | 16.50 | 16.98 | 16.98 | 63,300 |
17 May 2023 | 16.29 | 16.86 | 16.29 | 16.79 | 16.79 | 68,500 |
16 May 2023 | 16.39 | 16.73 | 16.15 | 16.18 | 16.18 | 49,900 |
15 May 2023 | 16.20 | 16.50 | 16.07 | 16.29 | 16.29 | 46,100 |
12 May 2023 | 15.60 | 16.22 | 15.50 | 16.18 | 16.18 | 55,300 |
11 May 2023 | 15.80 | 16.43 | 15.37 | 15.90 | 15.90 | 58,400 |
10 May 2023 | 15.96 | 16.16 | 15.80 | 15.90 | 15.90 | 97,500 |
09 May 2023 | 15.77 | 15.95 | 15.51 | 15.81 | 15.81 | 58,700 |
08 May 2023 | 16.20 | 16.20 | 15.57 | 15.86 | 15.86 | 72,200 |
05 May 2023 | 15.55 | 16.24 | 15.55 | 16.07 | 16.07 | 62,700 |
04 May 2023 | 15.23 | 15.53 | 13.84 | 15.09 | 15.09 | 179,300 |
03 May 2023 | 16.26 | 16.72 | 15.42 | 15.51 | 15.51 | 112,100 |
02 May 2023 | 17.31 | 17.36 | 16.10 | 16.17 | 16.17 | 98,100 |
01 May 2023 | 17.62 | 17.69 | 17.29 | 17.35 | 17.35 | 51,000 |
28 Apr 2023 | 17.37 | 17.85 | 17.37 | 17.48 | 17.48 | 41,900 |
27 Apr 2023 | 17.72 | 17.72 | 17.36 | 17.48 | 17.48 | 42,800 |
26 Apr 2023 | 17.55 | 17.55 | 16.72 | 17.39 | 17.39 | 55,900 |
25 Apr 2023 | 17.69 | 17.81 | 17.30 | 17.41 | 17.41 | 67,900 |
24 Apr 2023 | 17.91 | 18.26 | 17.82 | 17.91 | 17.91 | 38,300 |
21 Apr 2023 | 18.10 | 18.11 | 17.73 | 17.94 | 17.94 | 82,000 |
20 Apr 2023 | 18.19 | 18.55 | 17.96 | 18.15 | 18.15 | 42,100 |
19 Apr 2023 | 17.96 | 18.52 | 17.70 | 18.39 | 18.39 | 61,200 |
18 Apr 2023 | 18.59 | 18.59 | 17.70 | 17.93 | 17.93 | 65,500 |
17 Apr 2023 | 17.79 | 18.34 | 17.62 | 18.32 | 18.32 | 51,900 |
14 Apr 2023 | 18.17 | 18.36 | 17.55 | 17.85 | 17.85 | 70,700 |
13 Apr 2023 | 18.13 | 18.36 | 17.97 | 18.25 | 18.25 | 68,500 |
12 Apr 2023 | 18.41 | 18.41 | 18.00 | 18.13 | 18.13 | 50,800 |
11 Apr 2023 | 18.33 | 18.46 | 18.25 | 18.35 | 18.35 | 37,300 |
10 Apr 2023 | 18.45 | 18.68 | 18.26 | 18.33 | 18.33 | 60,200 |
06 Apr 2023 | 18.39 | 18.55 | 18.27 | 18.45 | 18.45 | 46,800 |
05 Apr 2023 | 18.44 | 18.62 | 18.17 | 18.39 | 18.39 | 53,000 |
04 Apr 2023 | 19.25 | 19.25 | 18.52 | 18.66 | 18.66 | 40,000 |
03 Apr 2023 | 19.41 | 19.45 | 18.92 | 19.25 | 19.25 | 61,500 |
31 Mar 2023 | 19.24 | 19.37 | 18.95 | 19.28 | 19.28 | 98,600 |
30 Mar 2023 | 19.75 | 19.75 | 19.06 | 19.17 | 19.17 | 48,200 |
29 Mar 2023 | 19.75 | 19.85 | 19.37 | 19.57 | 19.57 | 48,100 |
28 Mar 2023 | 19.58 | 19.76 | 19.35 | 19.63 | 19.63 | 40,200 |
27 Mar 2023 | 19.48 | 19.72 | 19.33 | 19.59 | 19.59 | 63,500 |
24 Mar 2023 | 18.58 | 19.28 | 18.35 | 19.17 | 19.17 | 68,200 |
23 Mar 2023 | 19.68 | 19.68 | 18.61 | 18.68 | 18.68 | 116,300 |
22 Mar 2023 | 20.16 | 20.24 | 19.46 | 19.52 | 19.52 | 86,900 |
21 Mar 2023 | 20.62 | 20.62 | 19.88 | 20.16 | 20.16 | 118,700 |
20 Mar 2023 | 19.73 | 20.34 | 19.50 | 19.84 | 19.84 | 84,600 |
17 Mar 2023 | 21.21 | 21.21 | 19.41 | 19.73 | 19.73 | 170,900 |
16 Mar 2023 | 20.76 | 21.81 | 20.02 | 21.40 | 21.40 | 69,900 |
15 Mar 2023 | 20.25 | 21.01 | 20.25 | 21.01 | 21.01 | 93,700 |
15 Mar 2023 | 0.3 Dividend | |||||
14 Mar 2023 | 21.72 | 22.56 | 21.09 | 21.23 | 20.93 | 72,600 |
13 Mar 2023 | 22.10 | 22.16 | 19.99 | 20.89 | 20.59 | 105,600 |
10 Mar 2023 | 22.88 | 23.73 | 22.15 | 22.48 | 22.16 | 72,700 |
09 Mar 2023 | 24.03 | 24.07 | 22.96 | 23.07 | 22.74 | 38,100 |
08 Mar 2023 | 23.98 | 24.19 | 23.93 | 24.13 | 23.79 | 33,000 |
07 Mar 2023 | 24.32 | 24.32 | 24.01 | 24.05 | 23.71 | 27,600 |
06 Mar 2023 | 24.80 | 24.81 | 24.18 | 24.30 | 23.96 | 70,300 |
03 Mar 2023 | 24.79 | 24.90 | 24.51 | 24.76 | 24.41 | 23,300 |
02 Mar 2023 | 24.66 | 24.73 | 24.38 | 24.66 | 24.31 | 25,000 |
01 Mar 2023 | 24.82 | 25.03 | 24.72 | 25.00 | 24.65 | 33,400 |
28 Feb 2023 | 24.97 | 25.13 | 24.78 | 24.96 | 24.61 | 42,000 |
27 Feb 2023 | 24.69 | 24.97 | 24.64 | 24.88 | 24.53 | 31,300 |
24 Feb 2023 | 24.84 | 24.84 | 24.55 | 24.71 | 24.36 | 26,400 |
23 Feb 2023 | 25.00 | 25.16 | 24.79 | 25.07 | 24.72 | 37,600 |
22 Feb 2023 | 25.20 | 25.20 | 24.65 | 24.83 | 24.48 | 44,700 |
21 Feb 2023 | 25.46 | 25.46 | 25.01 | 25.12 | 24.77 | 34,500 |
17 Feb 2023 | 25.07 | 25.39 | 24.94 | 25.39 | 25.03 | 56,900 |
16 Feb 2023 | 25.06 | 25.31 | 24.93 | 25.04 | 24.69 | 33,300 |
15 Feb 2023 | 25.08 | 25.39 | 24.99 | 25.37 | 25.01 | 23,500 |
14 Feb 2023 | 25.14 | 25.19 | 24.85 | 25.01 | 24.66 | 23,200 |
13 Feb 2023 | 24.94 | 25.43 | 24.82 | 25.33 | 24.97 | 40,400 |
10 Feb 2023 | 24.67 | 24.97 | 24.59 | 24.79 | 24.44 | 27,700 |
09 Feb 2023 | 24.84 | 24.97 | 24.40 | 24.60 | 24.25 | 25,800 |
08 Feb 2023 | 24.95 | 25.09 | 24.70 | 24.83 | 24.48 | 23,100 |
07 Feb 2023 | 24.97 | 25.38 | 24.79 | 25.10 | 24.75 | 24,500 |
06 Feb 2023 | 25.53 | 25.53 | 24.75 | 24.97 | 24.62 | 35,400 |
03 Feb 2023 | 25.63 | 25.85 | 25.44 | 25.60 | 25.24 | 32,200 |
02 Feb 2023 | 24.94 | 25.78 | 24.88 | 25.68 | 25.32 | 47,600 |
01 Feb 2023 | 24.50 | 25.18 | 24.50 | 24.94 | 24.59 | 58,300 |
31 Jan 2023 | 24.63 | 24.94 | 24.27 | 24.71 | 24.36 | 54,600 |
30 Jan 2023 | 24.23 | 24.80 | 24.16 | 24.45 | 24.10 | 30,000 |
27 Jan 2023 | 24.06 | 24.32 | 24.04 | 24.15 | 23.81 | 25,000 |
26 Jan 2023 | 23.86 | 24.10 | 23.63 | 24.06 | 23.72 | 30,400 |
25 Jan 2023 | 23.92 | 23.92 | 23.54 | 23.85 | 23.51 | 23,500 |
24 Jan 2023 | 23.84 | 23.94 | 23.66 | 23.74 | 23.40 | 30,400 |
23 Jan 2023 | 24.10 | 24.15 | 23.87 | 24.01 | 23.67 | 35,300 |
20 Jan 2023 | 23.91 | 24.15 | 23.88 | 24.06 | 23.72 | 30,100 |
19 Jan 2023 | 23.55 | 23.85 | 23.38 | 23.72 | 23.38 | 31,000 |
18 Jan 2023 | 24.31 | 24.31 | 23.65 | 23.73 | 23.39 | 34,400 |
17 Jan 2023 | 24.72 | 24.80 | 24.26 | 24.43 | 24.08 | 35,900 |
13 Jan 2023 | 24.50 | 24.71 | 24.50 | 24.65 | 24.30 | 18,900 |
12 Jan 2023 | 24.25 | 24.85 | 24.25 | 24.65 | 24.30 | 25,400 |
11 Jan 2023 | 24.28 | 24.38 | 24.08 | 24.20 | 23.86 | 27,200 |
10 Jan 2023 | 24.07 | 24.59 | 23.90 | 24.33 | 23.99 | 34,900 |
09 Jan 2023 | 24.54 | 24.54 | 24.06 | 24.17 | 23.83 | 30,100 |
06 Jan 2023 | 24.27 | 24.74 | 24.27 | 24.56 | 24.21 | 27,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |