Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 June 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
31 May 2023 | 18.42 | 18.38 | 18.38 | 18.38 | 18.38 | 9 |
30 May 2023 | 18.72 | 18.82 | 18.58 | 18.58 | 18.58 | 1,323 |
26 May 2023 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
25 May 2023 | 19.18 | 18.66 | 18.66 | 18.66 | 18.66 | 565 |
24 May 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
23 May 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
22 May 2023 | 20.42 | 20.08 | 20.08 | 20.08 | 20.08 | 5 |
22 May 2023 | 0.48 Dividend | |||||
19 May 2023 | 20.98 | 20.88 | 20.88 | 20.88 | 20.40 | 11 |
18 May 2023 | 21.04 | 20.94 | 20.94 | 20.94 | 20.46 | 396 |
17 May 2023 | 20.90 | 20.94 | 20.94 | 20.94 | 20.46 | 66 |
16 May 2023 | 21.43 | 21.04 | 20.96 | 21.01 | 20.52 | 303 |
15 May 2023 | 21.50 | 21.44 | 21.31 | 21.31 | 20.82 | 526 |
12 May 2023 | 21.12 | 21.46 | 21.38 | 21.46 | 20.96 | 2,495 |
11 May 2023 | 20.80 | 21.17 | 20.96 | 21.17 | 20.68 | 918 |
10 May 2023 | 20.88 | 20.84 | 20.84 | 20.84 | 20.36 | 528 |
09 May 2023 | 21.06 | 21.20 | 20.92 | 20.92 | 20.44 | 371 |
05 May 2023 | 20.57 | 21.04 | 21.01 | 20.83 | 20.35 | 2,566 |
04 May 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.11 | - |
03 May 2023 | 21.22 | 21.09 | 21.09 | 21.09 | 20.60 | 4,980 |
02 May 2023 | 20.80 | 21.10 | 21.04 | 21.10 | 20.61 | 17 |
28 Apr 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.46 | - |
27 Apr 2023 | 20.08 | 20.16 | 20.16 | 20.16 | 19.70 | 1 |
26 Apr 2023 | 20.04 | 20.22 | 20.20 | 20.22 | 19.76 | 6 |
25 Apr 2023 | 20.29 | 20.30 | 20.20 | 20.20 | 19.74 | 27,717 |
24 Apr 2023 | 20.42 | 20.42 | 20.42 | 20.42 | 19.95 | - |
21 Apr 2023 | 20.09 | 20.22 | 20.22 | 20.22 | 19.76 | 16 |
20 Apr 2023 | 20.39 | 20.40 | 19.98 | 20.04 | 19.58 | 2,764 |
19 Apr 2023 | 21.66 | 21.28 | 20.36 | 20.36 | 19.89 | 2,397 |
18 Apr 2023 | 21.72 | 21.60 | 21.50 | 21.50 | 21.01 | 1,341 |
17 Apr 2023 | 21.66 | 21.88 | 21.88 | 21.88 | 21.38 | 3 |
14 Apr 2023 | 21.57 | 21.90 | 21.76 | 21.84 | 21.34 | 2,964 |
13 Apr 2023 | 21.75 | 21.75 | 21.75 | 21.75 | 21.25 | - |
12 Apr 2023 | 21.21 | 21.56 | 21.24 | 21.32 | 20.83 | 795 |
11 Apr 2023 | 21.41 | 21.38 | 21.16 | 21.21 | 20.72 | 1,499 |
06 Apr 2023 | 21.25 | 21.16 | 21.16 | 21.16 | 20.67 | 327 |
05 Apr 2023 | 21.21 | 21.28 | 21.26 | 21.28 | 20.79 | 90 |
04 Apr 2023 | 21.57 | 21.76 | 21.24 | 21.51 | 21.02 | 8,242 |
03 Apr 2023 | 21.18 | 21.68 | 21.48 | 21.48 | 20.99 | 569 |
31 Mar 2023 | 21.21 | 21.14 | 21.12 | 21.14 | 20.65 | 666 |
30 Mar 2023 | 20.98 | 21.38 | 21.20 | 21.29 | 20.80 | 14,714 |
29 Mar 2023 | 20.80 | 21.12 | 20.88 | 20.88 | 20.40 | 1,146 |
28 Mar 2023 | 20.83 | 20.78 | 20.66 | 20.72 | 20.24 | 278 |
27 Mar 2023 | 21.02 | 21.02 | 20.78 | 20.86 | 20.38 | 2,155 |
24 Mar 2023 | 21.94 | 21.36 | 21.12 | 21.18 | 20.69 | 821 |
23 Mar 2023 | 22.13 | 22.13 | 22.04 | 22.07 | 21.57 | 90,589 |
22 Mar 2023 | 22.33 | 22.23 | 22.14 | 22.14 | 21.63 | 546 |
21 Mar 2023 | 22.52 | 22.65 | 22.56 | 22.65 | 22.13 | 919 |
20 Mar 2023 | 21.10 | 22.48 | 22.00 | 22.15 | 21.64 | 7,367 |
17 Mar 2023 | 21.79 | 21.70 | 21.18 | 21.18 | 20.69 | 1,094 |
16 Mar 2023 | 22.74 | 21.66 | 21.58 | 21.58 | 21.08 | 628 |
15 Mar 2023 | 23.18 | 22.82 | 22.30 | 22.32 | 21.81 | 1,559 |
14 Mar 2023 | 22.53 | 23.32 | 22.62 | 23.26 | 22.73 | 92,254 |
13 Mar 2023 | 23.24 | 23.00 | 22.00 | 22.00 | 21.50 | 4,336 |
10 Mar 2023 | 22.85 | 23.20 | 22.52 | 23.20 | 22.67 | 7,769 |
09 Mar 2023 | 23.05 | 23.98 | 23.08 | 23.55 | 23.00 | 15,523 |
08 Mar 2023 | 23.02 | 22.62 | 22.62 | 22.62 | 22.10 | 1,640 |
07 Mar 2023 | 23.46 | 23.58 | 23.48 | 23.48 | 22.94 | 67 |
06 Mar 2023 | 23.62 | 23.64 | 23.46 | 23.46 | 22.92 | 1,019 |
03 Mar 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 22.96 | - |
02 Mar 2023 | 23.48 | 23.76 | 23.40 | 23.54 | 23.00 | 1,765 |
01 Mar 2023 | 23.75 | 24.08 | 23.60 | 23.60 | 23.06 | 5,229 |
28 Feb 2023 | 23.55 | 23.74 | 23.74 | 23.74 | 23.19 | 14 |
27 Feb 2023 | 23.34 | 23.64 | 23.26 | 23.55 | 23.01 | 9,774 |
24 Feb 2023 | 22.89 | 23.36 | 23.12 | 23.12 | 22.59 | 1,324 |
23 Feb 2023 | 21.80 | 22.88 | 22.44 | 22.88 | 22.35 | 356 |
22 Feb 2023 | 21.86 | 21.86 | 21.48 | 21.86 | 21.35 | 652 |
21 Feb 2023 | 21.64 | 21.94 | 21.94 | 21.94 | 21.44 | 5 |
20 Feb 2023 | 21.57 | 21.72 | 21.48 | 21.68 | 21.18 | 1,267 |
17 Feb 2023 | 21.94 | 21.88 | 21.50 | 21.50 | 21.01 | 7,521 |
16 Feb 2023 | 21.99 | 22.10 | 21.62 | 21.94 | 21.44 | 10,262 |
15 Feb 2023 | 22.00 | 22.02 | 21.66 | 22.02 | 21.51 | 320 |
14 Feb 2023 | 21.62 | 21.98 | 21.32 | 21.98 | 21.47 | 4,523 |
13 Feb 2023 | 21.54 | 21.98 | 21.62 | 21.62 | 21.12 | 2,569 |
10 Feb 2023 | 22.17 | 22.14 | 21.46 | 21.52 | 21.03 | 1,455 |
09 Feb 2023 | 21.31 | 22.16 | 21.94 | 22.16 | 21.65 | 689 |
08 Feb 2023 | 21.47 | 21.54 | 21.54 | 21.54 | 21.04 | 32 |
07 Feb 2023 | 21.33 | 21.46 | 21.40 | 21.40 | 20.91 | 125 |
06 Feb 2023 | 21.18 | 21.42 | 21.28 | 21.32 | 20.83 | 4,188 |
03 Feb 2023 | 21.12 | 21.12 | 20.96 | 20.98 | 20.50 | 218 |
02 Feb 2023 | 21.12 | 21.18 | 20.94 | 21.16 | 20.67 | 1,786 |
01 Feb 2023 | 20.98 | 21.54 | 21.10 | 21.12 | 20.63 | 1,908 |
31 Jan 2023 | 20.62 | 21.04 | 21.04 | 21.04 | 20.56 | 161 |
30 Jan 2023 | 21.07 | 21.12 | 20.64 | 20.64 | 20.17 | 220 |
27 Jan 2023 | 21.48 | 21.28 | 20.92 | 20.97 | 20.49 | 18,149 |
26 Jan 2023 | 21.57 | 21.72 | 21.48 | 21.54 | 21.04 | 234 |
25 Jan 2023 | 21.96 | 21.52 | 21.46 | 21.52 | 21.03 | 877 |
24 Jan 2023 | 22.21 | 22.24 | 22.24 | 22.24 | 21.73 | 266 |
23 Jan 2023 | 22.51 | 22.30 | 22.22 | 22.24 | 21.73 | 598 |
20 Jan 2023 | 22.64 | 22.86 | 22.62 | 22.64 | 22.12 | 3,869 |
19 Jan 2023 | 23.05 | 22.92 | 22.40 | 22.70 | 22.18 | 1,290 |
18 Jan 2023 | 22.96 | 23.06 | 22.88 | 22.92 | 22.39 | 428 |
17 Jan 2023 | 22.84 | 22.96 | 22.86 | 22.92 | 22.39 | 3,944 |
16 Jan 2023 | 22.78 | 22.88 | 22.54 | 22.56 | 22.04 | 623 |
13 Jan 2023 | 22.85 | 22.78 | 22.38 | 22.78 | 22.26 | 29,494 |
12 Jan 2023 | 22.99 | 22.92 | 22.64 | 22.78 | 22.26 | 1,271 |
11 Jan 2023 | 23.26 | 23.56 | 22.48 | 23.18 | 22.65 | 131,070 |
10 Jan 2023 | 23.65 | 23.46 | 23.18 | 23.35 | 22.81 | 20,104 |
09 Jan 2023 | 22.36 | 23.78 | 23.06 | 23.78 | 23.23 | 3,903 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |