Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 24.87 | 25.13 | 24.14 | 24.24 | 24.24 | 19,584 |
08 June 2023 | 25.47 | 25.47 | 24.47 | 25.09 | 25.09 | 27,200 |
07 June 2023 | 24.67 | 25.66 | 24.67 | 25.38 | 25.38 | 44,200 |
06 June 2023 | 23.87 | 24.75 | 23.81 | 24.36 | 24.36 | 38,300 |
05 June 2023 | 23.95 | 23.95 | 23.11 | 23.30 | 23.30 | 37,800 |
02 June 2023 | 22.71 | 24.13 | 22.37 | 23.98 | 23.98 | 35,600 |
01 June 2023 | 22.51 | 22.79 | 22.09 | 22.58 | 22.58 | 17,900 |
31 May 2023 | 22.94 | 22.94 | 22.08 | 22.34 | 22.34 | 48,700 |
30 May 2023 | 22.71 | 22.83 | 22.41 | 22.76 | 22.76 | 17,900 |
26 May 2023 | 22.75 | 22.89 | 22.60 | 22.67 | 22.67 | 14,600 |
25 May 2023 | 23.08 | 23.36 | 22.52 | 22.66 | 22.66 | 25,300 |
24 May 2023 | 23.55 | 24.03 | 23.02 | 23.17 | 23.17 | 32,500 |
23 May 2023 | 22.70 | 24.00 | 22.45 | 23.55 | 23.55 | 36,200 |
22 May 2023 | 22.56 | 23.19 | 22.07 | 22.89 | 22.89 | 58,100 |
19 May 2023 | 23.04 | 23.07 | 22.21 | 22.47 | 22.47 | 43,900 |
18 May 2023 | 22.58 | 22.74 | 22.39 | 22.67 | 22.67 | 28,500 |
17 May 2023 | 20.97 | 22.60 | 20.92 | 22.60 | 22.60 | 51,600 |
16 May 2023 | 21.41 | 22.00 | 20.97 | 20.97 | 20.97 | 39,600 |
15 May 2023 | 21.34 | 21.67 | 21.25 | 21.35 | 21.35 | 25,300 |
12 May 2023 | 21.35 | 21.40 | 20.80 | 21.15 | 21.15 | 43,600 |
11 May 2023 | 20.74 | 21.35 | 20.50 | 21.16 | 21.16 | 39,300 |
10 May 2023 | 21.44 | 21.54 | 20.62 | 20.90 | 20.90 | 54,600 |
09 May 2023 | 20.93 | 21.42 | 20.55 | 21.12 | 21.12 | 36,000 |
08 May 2023 | 21.84 | 21.84 | 20.79 | 21.02 | 21.02 | 26,300 |
05 May 2023 | 21.54 | 21.82 | 21.23 | 21.64 | 21.64 | 77,900 |
04 May 2023 | 21.56 | 21.85 | 20.74 | 21.44 | 21.44 | 56,100 |
03 May 2023 | 21.96 | 22.54 | 21.85 | 21.87 | 21.87 | 47,700 |
02 May 2023 | 22.88 | 22.88 | 21.23 | 21.84 | 21.84 | 52,000 |
01 May 2023 | 23.74 | 23.74 | 22.62 | 23.00 | 23.00 | 38,900 |
28 Apr 2023 | 23.08 | 24.93 | 22.77 | 23.55 | 23.55 | 44,800 |
27 Apr 2023 | 23.21 | 23.40 | 22.80 | 23.19 | 23.19 | 43,400 |
26 Apr 2023 | 22.93 | 23.06 | 22.55 | 23.01 | 23.01 | 48,900 |
25 Apr 2023 | 23.01 | 23.20 | 22.88 | 22.94 | 22.94 | 41,500 |
24 Apr 2023 | 23.76 | 23.96 | 23.27 | 23.33 | 23.33 | 24,900 |
21 Apr 2023 | 23.27 | 23.93 | 23.20 | 23.80 | 23.80 | 53,000 |
20 Apr 2023 | 23.35 | 23.57 | 23.12 | 23.33 | 23.33 | 57,800 |
19 Apr 2023 | 24.49 | 24.49 | 23.56 | 23.61 | 23.61 | 55,700 |
18 Apr 2023 | 24.52 | 24.52 | 23.47 | 24.27 | 24.27 | 49,800 |
17 Apr 2023 | 24.49 | 24.77 | 23.53 | 24.72 | 24.72 | 39,800 |
14 Apr 2023 | 24.75 | 24.81 | 24.25 | 24.48 | 24.48 | 59,800 |
13 Apr 2023 | 24.68 | 24.90 | 24.40 | 24.44 | 24.44 | 78,700 |
12 Apr 2023 | 24.90 | 24.90 | 24.43 | 24.48 | 24.48 | 36,300 |
11 Apr 2023 | 24.66 | 24.90 | 24.42 | 24.60 | 24.60 | 43,800 |
10 Apr 2023 | 24.52 | 25.03 | 24.39 | 24.67 | 24.67 | 84,500 |
06 Apr 2023 | 24.42 | 24.70 | 24.35 | 24.54 | 24.54 | 42,200 |
05 Apr 2023 | 24.12 | 24.50 | 24.04 | 24.25 | 24.25 | 36,600 |
04 Apr 2023 | 24.76 | 24.76 | 24.00 | 24.23 | 24.23 | 48,200 |
03 Apr 2023 | 24.39 | 24.89 | 24.24 | 24.70 | 24.70 | 81,000 |
31 Mar 2023 | 24.01 | 24.56 | 23.81 | 24.37 | 24.37 | 101,100 |
30 Mar 2023 | 24.59 | 24.59 | 23.79 | 23.88 | 23.88 | 30,200 |
30 Mar 2023 | 0.1 Dividend | |||||
29 Mar 2023 | 24.50 | 24.75 | 24.18 | 24.60 | 24.50 | 32,800 |
28 Mar 2023 | 24.88 | 24.88 | 24.18 | 24.40 | 24.30 | 32,200 |
27 Mar 2023 | 24.93 | 25.22 | 24.69 | 24.95 | 24.85 | 58,400 |
24 Mar 2023 | 23.48 | 24.55 | 23.47 | 24.50 | 24.40 | 57,400 |
23 Mar 2023 | 24.91 | 24.91 | 23.48 | 23.63 | 23.53 | 52,900 |
22 Mar 2023 | 25.99 | 25.99 | 24.67 | 24.72 | 24.62 | 54,000 |
21 Mar 2023 | 25.18 | 25.95 | 24.87 | 25.93 | 25.82 | 53,000 |
20 Mar 2023 | 24.72 | 25.26 | 24.57 | 24.72 | 24.62 | 63,400 |
17 Mar 2023 | 26.02 | 26.14 | 24.37 | 24.49 | 24.39 | 128,700 |
16 Mar 2023 | 25.50 | 27.04 | 25.16 | 26.63 | 26.52 | 66,500 |
15 Mar 2023 | 26.11 | 26.11 | 25.20 | 25.82 | 25.72 | 76,600 |
14 Mar 2023 | 26.97 | 29.26 | 26.50 | 26.70 | 26.59 | 92,400 |
13 Mar 2023 | 27.36 | 27.36 | 25.15 | 26.15 | 26.04 | 135,600 |
10 Mar 2023 | 27.59 | 28.22 | 27.00 | 27.80 | 27.69 | 114,500 |
09 Mar 2023 | 29.46 | 29.48 | 27.87 | 27.95 | 27.84 | 81,800 |
08 Mar 2023 | 29.54 | 29.93 | 29.37 | 29.64 | 29.52 | 61,300 |
07 Mar 2023 | 29.36 | 29.65 | 29.36 | 29.56 | 29.44 | 67,900 |
06 Mar 2023 | 29.47 | 29.81 | 29.25 | 29.71 | 29.59 | 109,400 |
03 Mar 2023 | 29.10 | 29.51 | 28.69 | 29.32 | 29.20 | 28,900 |
02 Mar 2023 | 29.25 | 29.49 | 28.81 | 28.98 | 28.86 | 35,400 |
01 Mar 2023 | 29.97 | 30.19 | 29.10 | 29.44 | 29.32 | 61,900 |
28 Feb 2023 | 29.86 | 30.25 | 29.80 | 30.06 | 29.94 | 101,700 |
27 Feb 2023 | 30.25 | 30.30 | 29.91 | 29.99 | 29.87 | 57,200 |
24 Feb 2023 | 30.12 | 30.37 | 29.92 | 30.02 | 29.90 | 63,400 |
23 Feb 2023 | 30.47 | 30.66 | 30.23 | 30.48 | 30.36 | 77,300 |
22 Feb 2023 | 31.00 | 31.22 | 30.34 | 30.48 | 30.36 | 63,900 |
21 Feb 2023 | 31.45 | 31.64 | 30.88 | 31.03 | 30.90 | 79,600 |
17 Feb 2023 | 31.31 | 32.06 | 30.40 | 31.73 | 31.60 | 53,900 |
16 Feb 2023 | 31.07 | 31.39 | 30.89 | 31.22 | 31.09 | 49,400 |
15 Feb 2023 | 30.70 | 31.44 | 30.32 | 31.41 | 31.28 | 41,500 |
14 Feb 2023 | 30.67 | 31.06 | 30.60 | 30.80 | 30.67 | 39,800 |
13 Feb 2023 | 30.62 | 30.93 | 30.32 | 30.87 | 30.74 | 51,300 |
10 Feb 2023 | 30.50 | 30.60 | 30.41 | 30.47 | 30.35 | 38,900 |
09 Feb 2023 | 30.88 | 30.88 | 28.98 | 30.54 | 30.42 | 56,800 |
08 Feb 2023 | 31.29 | 31.53 | 30.80 | 30.87 | 30.74 | 58,600 |
07 Feb 2023 | 30.97 | 31.54 | 30.68 | 31.44 | 31.31 | 45,400 |
06 Feb 2023 | 31.10 | 31.39 | 30.60 | 31.21 | 31.08 | 40,100 |
03 Feb 2023 | 30.76 | 31.53 | 30.76 | 31.36 | 31.23 | 44,800 |
02 Feb 2023 | 30.20 | 31.06 | 29.98 | 31.02 | 30.89 | 46,300 |
01 Feb 2023 | 29.76 | 30.45 | 29.76 | 29.96 | 29.84 | 58,600 |
31 Jan 2023 | 28.72 | 29.85 | 28.25 | 29.85 | 29.73 | 61,000 |
30 Jan 2023 | 28.94 | 28.97 | 28.62 | 28.80 | 28.68 | 37,200 |
27 Jan 2023 | 29.96 | 30.00 | 28.51 | 28.97 | 28.85 | 55,700 |
26 Jan 2023 | 31.69 | 32.53 | 28.18 | 29.87 | 29.75 | 100,500 |
25 Jan 2023 | 32.11 | 32.11 | 31.77 | 31.95 | 31.82 | 24,500 |
24 Jan 2023 | 32.25 | 32.25 | 31.88 | 32.08 | 31.95 | 21,900 |
23 Jan 2023 | 32.24 | 32.39 | 31.96 | 32.20 | 32.07 | 26,700 |
20 Jan 2023 | 31.85 | 32.22 | 31.64 | 32.10 | 31.97 | 38,200 |
19 Jan 2023 | 31.65 | 31.88 | 31.42 | 31.63 | 31.50 | 24,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |