Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 20.74 | 20.93 | 20.58 | 20.58 | 20.58 | 44,820 |
26 May 2023 | 20.53 | 20.79 | 20.52 | 20.56 | 20.56 | 38,275 |
25 May 2023 | 20.94 | 20.94 | 20.50 | 20.50 | 20.50 | 50,476 |
24 May 2023 | 20.80 | 20.89 | 20.52 | 20.52 | 20.52 | 75,288 |
23 May 2023 | 20.93 | 21.32 | 20.89 | 20.89 | 20.89 | 116,036 |
22 May 2023 | 20.97 | 20.99 | 20.88 | 20.99 | 20.99 | 29,109 |
19 May 2023 | 20.94 | 20.94 | 20.52 | 20.82 | 20.82 | 21,277 |
18 May 2023 | 20.53 | 20.95 | 20.40 | 20.85 | 20.85 | 99,447 |
17 May 2023 | 20.59 | 20.59 | 20.40 | 20.40 | 20.40 | 70,396 |
16 May 2023 | 20.43 | 20.68 | 20.35 | 20.48 | 20.48 | 67,701 |
15 May 2023 | 20.45 | 20.66 | 20.41 | 20.53 | 20.53 | 56,553 |
12 May 2023 | 20.35 | 20.53 | 20.34 | 20.53 | 20.53 | 29,122 |
11 May 2023 | 20.29 | 20.35 | 20.17 | 20.22 | 20.22 | 30,285 |
10 May 2023 | 20.31 | 20.54 | 20.15 | 20.47 | 20.47 | 38,649 |
09 May 2023 | 20.01 | 20.18 | 19.75 | 20.04 | 20.04 | 77,635 |
08 May 2023 | 20.16 | 20.23 | 19.93 | 20.19 | 20.19 | 58,309 |
05 May 2023 | 19.98 | 20.26 | 19.90 | 20.24 | 20.24 | 32,556 |
04 May 2023 | 19.80 | 19.86 | 19.53 | 19.85 | 19.85 | 80,549 |
03 May 2023 | 20.19 | 20.29 | 19.94 | 19.95 | 19.95 | 96,067 |
02 May 2023 | 20.30 | 20.30 | 20.02 | 20.23 | 20.23 | 72,628 |
01 May 2023 | 20.48 | 20.52 | 20.21 | 20.34 | 20.34 | 37,541 |
28 Apr 2023 | 20.26 | 20.59 | 20.26 | 20.58 | 20.58 | 147,348 |
27 Apr 2023 | 20.20 | 20.43 | 20.17 | 20.25 | 20.25 | 97,433 |
26 Apr 2023 | 20.50 | 20.59 | 20.20 | 20.20 | 20.20 | 102,054 |
25 Apr 2023 | 20.71 | 20.88 | 20.54 | 20.54 | 20.54 | 59,193 |
24 Apr 2023 | 20.71 | 20.91 | 20.68 | 20.74 | 20.74 | 59,174 |
21 Apr 2023 | 20.84 | 20.86 | 20.65 | 20.65 | 20.65 | 61,541 |
20 Apr 2023 | 20.82 | 20.91 | 20.68 | 20.76 | 20.76 | 44,558 |
19 Apr 2023 | 20.83 | 20.95 | 20.72 | 20.80 | 20.80 | 85,985 |
18 Apr 2023 | 20.78 | 20.89 | 20.76 | 20.77 | 20.77 | 37,207 |
17 Apr 2023 | 20.78 | 20.93 | 20.70 | 20.78 | 20.78 | 63,893 |
14 Apr 2023 | 20.66 | 20.83 | 20.65 | 20.65 | 20.65 | 32,589 |
13 Apr 2023 | 20.68 | 20.77 | 20.58 | 20.77 | 20.77 | 32,801 |
12 Apr 2023 | 20.50 | 20.67 | 20.40 | 20.67 | 20.67 | 62,602 |
11 Apr 2023 | 20.23 | 20.48 | 20.23 | 20.39 | 20.39 | 48,634 |
10 Apr 2023 | 20.42 | 20.50 | 20.23 | 20.35 | 20.35 | 29,094 |
06 Apr 2023 | 20.57 | 20.77 | 20.44 | 20.45 | 20.45 | 68,624 |
05 Apr 2023 | 20.57 | 20.67 | 20.52 | 20.57 | 20.57 | 68,368 |
04 Apr 2023 | 20.75 | 20.84 | 20.68 | 20.72 | 20.72 | 52,329 |
03 Apr 2023 | 20.70 | 20.79 | 20.30 | 20.79 | 20.79 | 72,624 |
31 Mar 2023 | 20.25 | 20.75 | 20.17 | 20.73 | 20.73 | 191,130 |
30 Mar 2023 | 20.14 | 20.21 | 20.00 | 20.15 | 20.15 | 45,997 |
30 Mar 2023 | 0.343277 Dividend | |||||
29 Mar 2023 | 20.00 | 20.54 | 20.00 | 20.28 | 19.94 | 83,262 |
28 Mar 2023 | 19.97 | 20.00 | 19.87 | 19.98 | 19.64 | 67,271 |
27 Mar 2023 | 19.80 | 19.98 | 19.76 | 19.80 | 19.46 | 42,575 |
24 Mar 2023 | 19.56 | 19.83 | 19.51 | 19.62 | 19.29 | 50,121 |
23 Mar 2023 | 19.93 | 20.10 | 19.66 | 19.77 | 19.44 | 66,297 |
22 Mar 2023 | 19.88 | 20.14 | 19.70 | 19.82 | 19.48 | 29,027 |
21 Mar 2023 | 19.58 | 20.48 | 19.53 | 19.80 | 19.46 | 56,480 |
20 Mar 2023 | 19.57 | 19.94 | 19.30 | 19.35 | 19.02 | 67,258 |
17 Mar 2023 | 20.01 | 20.08 | 19.33 | 19.51 | 19.18 | 40,776 |
16 Mar 2023 | 19.14 | 20.21 | 19.14 | 20.21 | 19.87 | 61,638 |
15 Mar 2023 | 19.18 | 19.63 | 18.98 | 19.15 | 18.83 | 90,186 |
14 Mar 2023 | 19.63 | 20.38 | 19.34 | 19.38 | 19.05 | 93,301 |
13 Mar 2023 | 19.35 | 20.00 | 19.20 | 19.29 | 18.96 | 167,081 |
10 Mar 2023 | 21.00 | 21.00 | 20.35 | 20.35 | 20.01 | 438,312 |
09 Mar 2023 | 21.50 | 21.60 | 21.09 | 21.10 | 20.74 | 114,181 |
08 Mar 2023 | 21.49 | 21.67 | 21.37 | 21.47 | 21.11 | 33,651 |
07 Mar 2023 | 21.61 | 21.75 | 21.44 | 21.50 | 21.14 | 42,881 |
06 Mar 2023 | 21.60 | 21.73 | 21.56 | 21.68 | 21.31 | 18,284 |
03 Mar 2023 | 21.26 | 21.83 | 21.26 | 21.51 | 21.15 | 177,221 |
02 Mar 2023 | 21.15 | 21.35 | 21.04 | 21.32 | 20.96 | 318,523 |
01 Mar 2023 | 21.14 | 21.32 | 20.90 | 21.26 | 20.90 | 109,684 |
28 Feb 2023 | 21.10 | 21.22 | 20.97 | 21.04 | 20.68 | 143,056 |
27 Feb 2023 | 20.97 | 21.31 | 20.97 | 21.10 | 20.74 | 35,097 |
24 Feb 2023 | 21.03 | 21.20 | 20.95 | 20.95 | 20.60 | 85,517 |
23 Feb 2023 | 21.16 | 21.40 | 21.12 | 21.30 | 20.94 | 50,184 |
22 Feb 2023 | 20.97 | 21.27 | 20.92 | 21.15 | 20.79 | 284,532 |
21 Feb 2023 | 21.27 | 21.36 | 20.84 | 20.92 | 20.57 | 87,241 |
17 Feb 2023 | 21.20 | 21.50 | 21.20 | 21.50 | 21.14 | 59,971 |
16 Feb 2023 | 21.50 | 21.66 | 21.31 | 21.32 | 20.96 | 53,881 |
15 Feb 2023 | 21.84 | 21.84 | 21.58 | 21.66 | 21.29 | 20,275 |
14 Feb 2023 | 21.77 | 21.89 | 21.68 | 21.72 | 21.35 | 45,103 |
13 Feb 2023 | 21.68 | 21.83 | 21.61 | 21.83 | 21.46 | 22,419 |
10 Feb 2023 | 21.78 | 21.80 | 21.56 | 21.60 | 21.23 | 102,017 |
09 Feb 2023 | 21.70 | 21.93 | 21.64 | 21.75 | 21.38 | 123,952 |
08 Feb 2023 | 21.49 | 21.67 | 21.28 | 21.61 | 21.24 | 172,159 |
07 Feb 2023 | 21.55 | 21.70 | 21.38 | 21.43 | 21.07 | 95,000 |
06 Feb 2023 | 21.69 | 21.85 | 21.51 | 21.67 | 21.30 | 319,756 |
03 Feb 2023 | 21.88 | 22.05 | 21.70 | 21.79 | 21.42 | 89,271 |
02 Feb 2023 | 21.92 | 22.20 | 21.90 | 22.11 | 21.74 | 308,806 |
01 Feb 2023 | 21.34 | 21.91 | 21.33 | 21.91 | 21.54 | 324,455 |
31 Jan 2023 | 21.17 | 21.44 | 21.02 | 21.44 | 21.08 | 156,141 |
30 Jan 2023 | 20.97 | 21.22 | 20.97 | 21.17 | 20.81 | 46,335 |
27 Jan 2023 | 20.94 | 21.06 | 20.83 | 21.01 | 20.65 | 60,560 |
26 Jan 2023 | 20.71 | 20.94 | 20.66 | 20.81 | 20.46 | 76,125 |
25 Jan 2023 | 20.70 | 20.80 | 20.57 | 20.70 | 20.35 | 63,362 |
24 Jan 2023 | 20.65 | 20.75 | 20.61 | 20.73 | 20.38 | 38,394 |
23 Jan 2023 | 20.55 | 20.74 | 20.40 | 20.69 | 20.34 | 86,187 |
20 Jan 2023 | 20.45 | 20.50 | 20.32 | 20.50 | 20.15 | 35,463 |
19 Jan 2023 | 20.36 | 20.52 | 20.16 | 20.45 | 20.10 | 50,419 |
18 Jan 2023 | 20.22 | 20.53 | 20.22 | 20.32 | 19.98 | 102,911 |
17 Jan 2023 | 20.04 | 20.29 | 19.99 | 20.12 | 19.78 | 68,041 |
13 Jan 2023 | 19.77 | 20.06 | 19.70 | 19.88 | 19.54 | 44,947 |
12 Jan 2023 | 19.80 | 19.85 | 19.61 | 19.77 | 19.44 | 52,122 |
11 Jan 2023 | 19.69 | 19.75 | 19.50 | 19.68 | 19.35 | 58,087 |
10 Jan 2023 | 19.52 | 19.73 | 19.45 | 19.63 | 19.30 | 38,645 |
09 Jan 2023 | 19.67 | 19.80 | 19.56 | 19.57 | 19.24 | 48,698 |
06 Jan 2023 | 19.73 | 19.88 | 19.53 | 19.74 | 19.40 | 80,094 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |