Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 19.19 | 20.03 | 19.00 | 20.00 | 20.00 | 249,900 |
01 June 2023 | 19.20 | 19.42 | 18.84 | 18.90 | 18.90 | 138,500 |
31 May 2023 | 19.82 | 19.97 | 19.11 | 19.14 | 19.14 | 165,400 |
30 May 2023 | 20.15 | 20.19 | 19.75 | 19.90 | 19.90 | 90,200 |
26 May 2023 | 19.97 | 20.38 | 19.97 | 20.17 | 20.17 | 96,300 |
25 May 2023 | 20.78 | 20.91 | 20.00 | 20.03 | 20.03 | 81,900 |
24 May 2023 | 21.37 | 21.49 | 20.67 | 20.96 | 20.96 | 92,100 |
23 May 2023 | 21.53 | 21.94 | 21.51 | 21.52 | 21.52 | 104,500 |
22 May 2023 | 21.49 | 21.67 | 20.51 | 21.60 | 21.60 | 132,100 |
19 May 2023 | 21.83 | 21.97 | 21.32 | 21.45 | 21.45 | 145,100 |
18 May 2023 | 20.62 | 21.65 | 20.58 | 21.51 | 21.51 | 168,000 |
17 May 2023 | 21.25 | 21.31 | 20.62 | 20.75 | 20.75 | 143,700 |
16 May 2023 | 21.31 | 21.41 | 20.98 | 21.09 | 21.09 | 131,800 |
15 May 2023 | 21.67 | 21.75 | 21.28 | 21.45 | 21.45 | 111,300 |
12 May 2023 | 21.70 | 21.76 | 21.22 | 21.52 | 21.52 | 342,700 |
11 May 2023 | 21.13 | 21.75 | 21.07 | 21.60 | 21.60 | 148,600 |
10 May 2023 | 21.47 | 21.59 | 21.15 | 21.36 | 21.36 | 136,300 |
09 May 2023 | 21.13 | 21.45 | 21.04 | 21.32 | 21.32 | 114,900 |
08 May 2023 | 20.83 | 21.26 | 20.64 | 21.25 | 21.25 | 202,500 |
05 May 2023 | 20.28 | 21.14 | 20.24 | 20.73 | 20.73 | 186,100 |
04 May 2023 | 20.11 | 20.28 | 19.47 | 20.04 | 20.04 | 223,100 |
03 May 2023 | 19.89 | 21.17 | 19.84 | 20.31 | 20.31 | 215,900 |
02 May 2023 | 19.44 | 19.44 | 18.80 | 18.99 | 18.99 | 141,500 |
01 May 2023 | 19.32 | 19.80 | 19.21 | 19.45 | 19.45 | 109,800 |
28 Apr 2023 | 19.20 | 19.64 | 19.04 | 19.47 | 19.47 | 145,400 |
27 Apr 2023 | 18.91 | 19.34 | 18.83 | 19.29 | 19.29 | 116,300 |
26 Apr 2023 | 18.94 | 19.08 | 18.78 | 18.90 | 18.90 | 113,000 |
25 Apr 2023 | 19.40 | 19.53 | 19.01 | 19.06 | 19.06 | 91,000 |
24 Apr 2023 | 19.42 | 19.96 | 19.42 | 19.55 | 19.55 | 108,100 |
21 Apr 2023 | 19.81 | 19.81 | 19.31 | 19.50 | 19.50 | 112,000 |
20 Apr 2023 | 19.58 | 19.93 | 19.58 | 19.91 | 19.91 | 158,800 |
19 Apr 2023 | 19.21 | 19.75 | 19.07 | 19.59 | 19.59 | 148,700 |
18 Apr 2023 | 19.26 | 19.47 | 19.14 | 19.18 | 19.18 | 257,100 |
17 Apr 2023 | 19.23 | 19.40 | 18.89 | 19.40 | 19.40 | 123,500 |
14 Apr 2023 | 19.62 | 19.71 | 19.15 | 19.16 | 19.16 | 126,600 |
13 Apr 2023 | 19.86 | 19.90 | 19.44 | 19.58 | 19.58 | 177,000 |
12 Apr 2023 | 19.99 | 20.15 | 19.80 | 19.83 | 19.83 | 145,800 |
11 Apr 2023 | 19.95 | 20.86 | 19.72 | 19.92 | 19.92 | 214,100 |
10 Apr 2023 | 19.81 | 20.19 | 19.81 | 19.96 | 19.96 | 201,700 |
06 Apr 2023 | 19.75 | 19.84 | 19.54 | 19.82 | 19.82 | 609,300 |
05 Apr 2023 | 19.45 | 19.75 | 19.38 | 19.59 | 19.59 | 163,500 |
04 Apr 2023 | 20.49 | 20.57 | 19.24 | 19.50 | 19.50 | 234,800 |
03 Apr 2023 | 20.65 | 20.90 | 20.13 | 20.37 | 20.37 | 331,300 |
31 Mar 2023 | 20.78 | 21.00 | 20.52 | 20.65 | 20.65 | 222,800 |
30 Mar 2023 | 20.81 | 20.95 | 20.38 | 20.67 | 20.67 | 143,100 |
29 Mar 2023 | 20.60 | 20.81 | 20.33 | 20.71 | 20.71 | 148,300 |
28 Mar 2023 | 20.58 | 20.74 | 20.44 | 20.47 | 20.47 | 153,200 |
27 Mar 2023 | 20.98 | 21.00 | 20.69 | 20.70 | 20.70 | 127,100 |
24 Mar 2023 | 20.21 | 20.89 | 19.97 | 20.71 | 20.71 | 210,700 |
23 Mar 2023 | 20.64 | 21.07 | 20.37 | 20.37 | 20.37 | 194,600 |
22 Mar 2023 | 21.09 | 21.38 | 20.62 | 20.64 | 20.64 | 165,000 |
21 Mar 2023 | 21.10 | 21.72 | 21.10 | 21.21 | 21.21 | 135,500 |
20 Mar 2023 | 20.65 | 21.18 | 20.55 | 20.70 | 20.70 | 239,200 |
17 Mar 2023 | 21.38 | 21.38 | 20.15 | 20.44 | 20.44 | 687,200 |
16 Mar 2023 | 21.19 | 22.06 | 20.90 | 21.69 | 21.69 | 176,900 |
15 Mar 2023 | 21.26 | 21.51 | 20.62 | 21.49 | 21.49 | 239,700 |
14 Mar 2023 | 22.00 | 22.26 | 21.64 | 21.80 | 21.80 | 163,000 |
13 Mar 2023 | 21.89 | 22.21 | 21.27 | 21.35 | 21.35 | 120,400 |
10 Mar 2023 | 23.00 | 23.10 | 22.08 | 22.38 | 22.38 | 208,400 |
10 Mar 2023 | 0.05 Dividend | |||||
09 Mar 2023 | 23.33 | 23.45 | 23.06 | 23.18 | 23.13 | 278,900 |
08 Mar 2023 | 23.84 | 23.99 | 23.16 | 23.31 | 23.26 | 134,400 |
07 Mar 2023 | 24.09 | 24.14 | 23.35 | 23.70 | 23.65 | 190,100 |
06 Mar 2023 | 24.46 | 24.73 | 23.89 | 24.13 | 24.08 | 190,500 |
03 Mar 2023 | 24.45 | 24.46 | 23.76 | 24.43 | 24.38 | 116,500 |
02 Mar 2023 | 24.67 | 24.92 | 24.42 | 24.51 | 24.46 | 107,700 |
01 Mar 2023 | 24.09 | 24.90 | 23.39 | 24.83 | 24.78 | 191,500 |
28 Feb 2023 | 23.54 | 24.81 | 22.76 | 24.10 | 24.05 | 376,200 |
27 Feb 2023 | 22.34 | 22.66 | 21.81 | 22.42 | 22.37 | 148,500 |
24 Feb 2023 | 22.22 | 22.60 | 22.09 | 22.17 | 22.12 | 110,500 |
23 Feb 2023 | 22.14 | 22.66 | 22.05 | 22.52 | 22.47 | 136,800 |
22 Feb 2023 | 22.13 | 22.66 | 21.96 | 22.13 | 22.08 | 198,200 |
21 Feb 2023 | 22.58 | 22.91 | 21.91 | 22.10 | 22.05 | 149,800 |
17 Feb 2023 | 21.89 | 22.92 | 21.57 | 22.74 | 22.69 | 236,800 |
16 Feb 2023 | 22.31 | 22.72 | 21.64 | 21.76 | 21.71 | 361,900 |
15 Feb 2023 | 22.01 | 22.70 | 21.78 | 22.66 | 22.61 | 108,500 |
14 Feb 2023 | 22.61 | 23.12 | 22.18 | 22.23 | 22.18 | 123,800 |
13 Feb 2023 | 22.70 | 23.10 | 22.45 | 22.75 | 22.70 | 256,100 |
10 Feb 2023 | 22.50 | 22.79 | 22.45 | 22.61 | 22.56 | 86,700 |
09 Feb 2023 | 23.23 | 23.72 | 22.51 | 22.60 | 22.55 | 106,000 |
08 Feb 2023 | 23.47 | 23.64 | 22.93 | 22.98 | 22.93 | 157,300 |
07 Feb 2023 | 23.02 | 23.79 | 22.64 | 23.67 | 23.62 | 166,600 |
06 Feb 2023 | 23.25 | 23.50 | 22.88 | 23.16 | 23.11 | 102,200 |
03 Feb 2023 | 22.77 | 23.47 | 22.62 | 23.41 | 23.36 | 218,400 |
02 Feb 2023 | 22.06 | 22.93 | 21.88 | 22.92 | 22.87 | 439,800 |
01 Feb 2023 | 22.73 | 22.75 | 22.00 | 22.06 | 22.01 | 265,400 |
31 Jan 2023 | 21.71 | 22.67 | 21.71 | 22.66 | 22.61 | 182,300 |
30 Jan 2023 | 21.50 | 22.18 | 21.49 | 21.82 | 21.77 | 118,000 |
27 Jan 2023 | 21.63 | 21.75 | 21.23 | 21.60 | 21.55 | 106,000 |
26 Jan 2023 | 22.00 | 22.19 | 21.69 | 21.72 | 21.67 | 112,600 |
25 Jan 2023 | 21.52 | 21.91 | 21.28 | 21.86 | 21.81 | 103,200 |
24 Jan 2023 | 21.21 | 21.70 | 21.17 | 21.62 | 21.57 | 92,600 |
23 Jan 2023 | 21.05 | 21.41 | 20.87 | 21.22 | 21.17 | 155,000 |
20 Jan 2023 | 22.13 | 22.13 | 20.97 | 21.06 | 21.01 | 405,100 |
19 Jan 2023 | 21.85 | 22.22 | 21.64 | 21.88 | 21.83 | 123,700 |
18 Jan 2023 | 21.59 | 22.34 | 21.44 | 22.07 | 22.02 | 183,400 |
17 Jan 2023 | 21.56 | 21.70 | 21.22 | 21.51 | 21.46 | 184,200 |
13 Jan 2023 | 21.25 | 21.64 | 21.11 | 21.50 | 21.45 | 119,000 |
12 Jan 2023 | 21.50 | 21.61 | 21.05 | 21.46 | 21.41 | 139,300 |
11 Jan 2023 | 21.74 | 21.90 | 21.08 | 21.50 | 21.45 | 108,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |