Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 100 |
Jun 02, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Jun 01, 2023 | - | - | - | - | - | - |
May 31, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
May 30, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
May 29, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
May 26, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
May 25, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
May 24, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
May 19, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
May 18, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
May 17, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
May 16, 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
May 15, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
May 12, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
May 12, 2023 | 0.09 Dividend | |||||
May 11, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | - |
May 10, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | - |
May 09, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | - |
May 08, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.01 | - |
May 05, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | - |
May 04, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | - |
May 03, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | - |
May 02, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | - |
Apr 28, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | - |
Apr 27, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | - |
Apr 26, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | - |
Apr 25, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.40 | - |
Apr 24, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | - |
Apr 21, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.10 | - |
Apr 20, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | - |
Apr 19, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | - |
Apr 18, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | - |
Apr 17, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.30 | - |
Apr 14, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | - |
Apr 13, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | - |
Apr 12, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | - |
Apr 11, 2023 | - | - | - | - | - | - |
Apr 06, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.59 | - |
Apr 05, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.79 | - |
Apr 04, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | - |
Apr 03, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | - |
Mar 31, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | - |
Mar 30, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | - |
Mar 29, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | - |
Mar 28, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | - |
Mar 27, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | - |
Mar 24, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | - |
Mar 23, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | - |
Mar 22, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | - |
Mar 21, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | - |
Mar 20, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | - |
Mar 17, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | - |
Mar 16, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | - |
Mar 15, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | - |
Mar 14, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | - |
Mar 13, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | - |
Mar 10, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.46 | - |
Mar 09, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.85 | - |
Mar 08, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.85 | - |
Mar 07, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.25 | - |
Mar 06, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | - |
Mar 03, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | - |
Mar 02, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | - |
Mar 01, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | - |
Feb 28, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | - |
Feb 27, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | - |
Feb 24, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | - |
Feb 23, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | - |
Feb 22, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | - |
Feb 21, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | - |
Feb 20, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | - |
Feb 17, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | - |
Feb 16, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | - |
Feb 15, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | - |
Feb 14, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | - |
Feb 13, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | - |
Feb 10, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | - |
Feb 10, 2023 | 0.09 Dividend | |||||
Feb 09, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.55 | - |
Feb 08, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.95 | - |
Feb 07, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.95 | - |
Feb 06, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 26.95 | - |
Feb 03, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.15 | - |
Feb 02, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | - |
Feb 01, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | - |
Jan 31, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | - |
Jan 30, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | - |
Jan 27, 2023 | 24.20 | 24.20 | 24.20 | 24.20 | 23.97 | - |
Jan 26, 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | - |
Jan 25, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | - |
Jan 24, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | - |
Jan 23, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | - |
Jan 20, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.57 | - |
Jan 19, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
Jan 18, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | - |
Jan 17, 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | - |
Jan 16, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |