Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 18.58 | 19.34 | 18.47 | 19.31 | 19.31 | 4,699,275 |
06 Jun 2023 | 17.34 | 18.58 | 17.31 | 18.51 | 18.51 | 6,704,400 |
05 Jun 2023 | 17.53 | 17.79 | 17.11 | 17.39 | 17.39 | 5,886,500 |
02 Jun 2023 | 16.36 | 17.58 | 16.20 | 17.50 | 17.50 | 12,208,000 |
01 Jun 2023 | 16.54 | 17.07 | 15.09 | 16.02 | 16.02 | 18,723,500 |
31 May 2023 | 15.84 | 15.94 | 15.18 | 15.30 | 15.30 | 10,010,600 |
30 May 2023 | 16.17 | 16.37 | 15.90 | 16.30 | 16.30 | 6,726,100 |
26 May 2023 | 15.24 | 16.13 | 15.24 | 16.02 | 16.02 | 3,844,300 |
26 May 2023 | 0.19 Dividend | |||||
25 May 2023 | 16.04 | 16.25 | 15.28 | 15.40 | 15.21 | 3,898,900 |
24 May 2023 | 16.50 | 16.78 | 15.74 | 16.15 | 15.95 | 4,102,900 |
23 May 2023 | 15.98 | 16.39 | 15.73 | 15.77 | 15.58 | 3,809,000 |
22 May 2023 | 15.51 | 16.04 | 15.25 | 15.98 | 15.78 | 3,258,800 |
19 May 2023 | 15.90 | 15.90 | 15.13 | 15.44 | 15.25 | 3,368,500 |
18 May 2023 | 15.49 | 16.11 | 15.42 | 16.07 | 15.87 | 3,829,400 |
17 May 2023 | 14.57 | 15.54 | 14.57 | 15.49 | 15.30 | 5,519,600 |
16 May 2023 | 14.99 | 15.01 | 14.48 | 14.50 | 14.32 | 3,149,500 |
15 May 2023 | 14.92 | 15.10 | 14.77 | 15.05 | 14.86 | 3,913,200 |
12 May 2023 | 15.09 | 15.14 | 14.57 | 14.78 | 14.60 | 3,812,400 |
11 May 2023 | 14.93 | 15.22 | 14.81 | 15.13 | 14.94 | 4,064,400 |
10 May 2023 | 15.32 | 15.32 | 14.76 | 15.08 | 14.89 | 3,228,600 |
09 May 2023 | 15.01 | 15.15 | 14.76 | 15.06 | 14.87 | 4,521,700 |
08 May 2023 | 15.45 | 15.49 | 14.99 | 15.28 | 15.09 | 3,411,600 |
05 May 2023 | 14.44 | 15.28 | 14.43 | 15.28 | 15.09 | 3,723,200 |
04 May 2023 | 14.54 | 14.68 | 14.03 | 14.12 | 13.95 | 4,660,100 |
03 May 2023 | 14.91 | 15.03 | 14.55 | 14.68 | 14.50 | 4,855,400 |
02 May 2023 | 15.04 | 15.06 | 14.50 | 14.88 | 14.70 | 7,761,000 |
01 May 2023 | 15.36 | 15.55 | 15.17 | 15.23 | 15.04 | 3,015,100 |
28 Apr 2023 | 15.30 | 15.62 | 15.24 | 15.46 | 15.27 | 3,926,400 |
27 Apr 2023 | 15.49 | 15.56 | 15.24 | 15.38 | 15.19 | 3,023,800 |
26 Apr 2023 | 15.28 | 15.64 | 15.22 | 15.37 | 15.18 | 3,895,000 |
25 Apr 2023 | 15.98 | 16.08 | 15.16 | 15.21 | 15.02 | 7,022,900 |
24 Apr 2023 | 16.12 | 16.33 | 15.85 | 16.24 | 16.04 | 4,306,200 |
21 Apr 2023 | 16.56 | 16.62 | 16.16 | 16.17 | 15.97 | 3,637,700 |
20 Apr 2023 | 16.81 | 16.92 | 16.37 | 16.55 | 16.35 | 4,345,100 |
19 Apr 2023 | 16.95 | 17.13 | 16.88 | 17.06 | 16.85 | 3,537,600 |
18 Apr 2023 | 17.13 | 17.50 | 16.89 | 17.09 | 16.88 | 4,447,200 |
17 Apr 2023 | 16.32 | 17.65 | 16.17 | 17.00 | 16.79 | 8,001,300 |
14 Apr 2023 | 16.44 | 16.75 | 15.99 | 16.28 | 16.08 | 4,301,300 |
13 Apr 2023 | 15.90 | 16.64 | 15.80 | 16.34 | 16.14 | 7,547,500 |
12 Apr 2023 | 16.92 | 16.98 | 15.73 | 15.79 | 15.60 | 6,977,800 |
11 Apr 2023 | 16.79 | 17.14 | 16.65 | 16.80 | 16.59 | 5,173,700 |
10 Apr 2023 | 16.08 | 16.70 | 16.03 | 16.64 | 16.43 | 4,730,900 |
06 Apr 2023 | 15.97 | 16.23 | 15.75 | 16.08 | 15.88 | 3,068,000 |
05 Apr 2023 | 16.03 | 16.09 | 15.63 | 15.98 | 15.78 | 3,465,200 |
04 Apr 2023 | 16.71 | 16.79 | 15.95 | 16.29 | 16.09 | 4,315,900 |
03 Apr 2023 | 16.46 | 16.81 | 16.19 | 16.54 | 16.34 | 4,059,800 |
31 Mar 2023 | 15.64 | 16.28 | 15.47 | 16.27 | 16.07 | 3,922,900 |
30 Mar 2023 | 15.99 | 16.35 | 15.50 | 15.57 | 15.38 | 4,115,100 |
29 Mar 2023 | 15.61 | 15.80 | 15.24 | 15.62 | 15.43 | 4,368,900 |
28 Mar 2023 | 15.45 | 15.88 | 15.37 | 15.53 | 15.34 | 4,754,600 |
27 Mar 2023 | 15.60 | 15.63 | 15.02 | 15.38 | 15.19 | 4,647,700 |
24 Mar 2023 | 15.14 | 15.63 | 14.91 | 15.40 | 15.21 | 6,383,100 |
23 Mar 2023 | 16.25 | 16.34 | 15.12 | 15.37 | 15.18 | 8,069,600 |
22 Mar 2023 | 16.55 | 16.95 | 16.11 | 16.12 | 15.92 | 5,410,900 |
21 Mar 2023 | 16.30 | 16.93 | 16.30 | 16.44 | 16.24 | 3,758,900 |
20 Mar 2023 | 16.56 | 16.79 | 15.89 | 16.10 | 15.90 | 5,244,600 |
17 Mar 2023 | 17.22 | 17.22 | 16.49 | 16.56 | 16.36 | 5,091,800 |
16 Mar 2023 | 16.84 | 17.49 | 16.66 | 17.20 | 16.99 | 5,361,700 |
15 Mar 2023 | 16.19 | 17.40 | 15.76 | 17.24 | 17.03 | 7,524,100 |
14 Mar 2023 | 17.45 | 17.59 | 16.48 | 16.60 | 16.40 | 5,128,600 |
13 Mar 2023 | 17.56 | 17.67 | 16.83 | 16.87 | 16.66 | 6,244,900 |
13 Mar 2023 | 0.19 Dividend | |||||
10 Mar 2023 | 18.73 | 18.82 | 17.95 | 18.24 | 17.83 | 4,379,300 |
09 Mar 2023 | 19.47 | 19.59 | 18.81 | 18.84 | 18.41 | 4,351,100 |
08 Mar 2023 | 20.00 | 20.00 | 19.14 | 19.49 | 19.05 | 4,845,800 |
07 Mar 2023 | 19.67 | 19.95 | 19.21 | 19.53 | 19.09 | 4,357,300 |
06 Mar 2023 | 19.91 | 20.10 | 19.63 | 19.63 | 19.19 | 6,902,000 |
03 Mar 2023 | 19.93 | 20.23 | 19.21 | 19.80 | 19.35 | 10,226,600 |
02 Mar 2023 | 19.29 | 19.82 | 19.08 | 19.33 | 18.89 | 8,796,000 |
01 Mar 2023 | 19.18 | 19.79 | 18.87 | 19.00 | 18.57 | 6,316,500 |
28 Feb 2023 | 19.39 | 19.68 | 19.22 | 19.48 | 19.04 | 6,839,900 |
27 Feb 2023 | 19.44 | 19.76 | 19.28 | 19.37 | 18.93 | 6,258,200 |
24 Feb 2023 | 19.38 | 19.41 | 18.83 | 19.20 | 18.77 | 3,931,000 |
23 Feb 2023 | 19.70 | 19.87 | 19.55 | 19.77 | 19.32 | 4,664,900 |
22 Feb 2023 | 19.92 | 20.26 | 19.65 | 19.72 | 19.27 | 4,458,300 |
21 Feb 2023 | 21.39 | 21.45 | 19.98 | 19.98 | 19.53 | 4,173,900 |
17 Feb 2023 | 21.77 | 21.93 | 21.33 | 21.79 | 21.30 | 2,813,900 |
16 Feb 2023 | 21.87 | 22.59 | 21.67 | 21.97 | 21.47 | 3,432,800 |
15 Feb 2023 | 21.90 | 22.34 | 21.65 | 22.26 | 21.76 | 5,049,500 |
14 Feb 2023 | 21.85 | 22.22 | 21.60 | 22.11 | 21.61 | 4,534,600 |
13 Feb 2023 | 21.64 | 22.09 | 21.25 | 22.03 | 21.53 | 3,910,900 |
10 Feb 2023 | 22.05 | 22.36 | 21.64 | 21.65 | 21.16 | 4,264,900 |
09 Feb 2023 | 22.88 | 23.16 | 22.11 | 22.34 | 21.83 | 4,510,300 |
08 Feb 2023 | 23.87 | 23.87 | 22.32 | 22.66 | 22.15 | 6,363,800 |
07 Feb 2023 | 23.96 | 24.32 | 22.79 | 23.94 | 23.40 | 7,613,200 |
06 Feb 2023 | 25.75 | 26.21 | 23.06 | 24.18 | 23.63 | 16,657,900 |
03 Feb 2023 | 27.07 | 27.15 | 24.86 | 26.38 | 25.78 | 40,782,800 |
02 Feb 2023 | 20.35 | 21.42 | 20.16 | 21.14 | 20.66 | 7,435,100 |
01 Feb 2023 | 19.32 | 20.26 | 18.24 | 19.97 | 19.52 | 7,067,500 |
31 Jan 2023 | 18.93 | 19.57 | 18.88 | 19.54 | 19.10 | 5,501,700 |
30 Jan 2023 | 18.19 | 19.11 | 18.16 | 18.78 | 18.36 | 5,996,000 |
27 Jan 2023 | 18.40 | 18.52 | 18.15 | 18.42 | 18.00 | 5,397,900 |
26 Jan 2023 | 18.66 | 18.83 | 18.04 | 18.43 | 18.01 | 4,737,700 |
25 Jan 2023 | 18.14 | 18.46 | 17.56 | 18.43 | 18.01 | 5,967,400 |
24 Jan 2023 | 18.57 | 18.78 | 18.21 | 18.30 | 17.89 | 5,503,600 |
23 Jan 2023 | 17.58 | 19.09 | 17.48 | 18.73 | 18.31 | 8,756,700 |
20 Jan 2023 | 16.45 | 17.74 | 16.39 | 17.47 | 17.07 | 13,927,800 |
19 Jan 2023 | 17.32 | 17.50 | 16.95 | 17.45 | 17.06 | 4,949,100 |
18 Jan 2023 | 17.81 | 18.35 | 17.54 | 17.58 | 17.18 | 4,630,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |