Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 19.63 | 20.95 | 19.63 | 20.86 | 20.86 | 393,700 |
05 June 2023 | 20.34 | 20.56 | 19.64 | 19.64 | 19.64 | 479,300 |
02 June 2023 | 19.96 | 20.90 | 19.96 | 20.85 | 20.85 | 338,600 |
01 June 2023 | 19.52 | 19.84 | 19.24 | 19.68 | 19.68 | 329,500 |
31 May 2023 | 20.06 | 20.35 | 19.49 | 19.57 | 19.57 | 364,300 |
30 May 2023 | 20.05 | 20.29 | 19.74 | 20.06 | 20.06 | 446,800 |
26 May 2023 | 19.72 | 20.17 | 19.51 | 19.93 | 19.93 | 470,200 |
25 May 2023 | 20.22 | 20.22 | 19.32 | 19.69 | 19.69 | 611,700 |
24 May 2023 | 20.90 | 22.07 | 19.97 | 20.38 | 20.38 | 923,400 |
23 May 2023 | 21.53 | 21.99 | 21.36 | 21.75 | 21.75 | 786,600 |
22 May 2023 | 22.37 | 22.49 | 21.48 | 21.53 | 21.53 | 459,500 |
19 May 2023 | 23.26 | 23.26 | 21.57 | 22.30 | 22.30 | 564,500 |
18 May 2023 | 23.70 | 24.02 | 23.05 | 23.51 | 23.51 | 306,800 |
17 May 2023 | 23.22 | 23.93 | 23.07 | 23.85 | 23.85 | 229,700 |
16 May 2023 | 22.92 | 23.21 | 22.49 | 23.02 | 23.02 | 249,200 |
15 May 2023 | 22.99 | 23.27 | 22.73 | 23.14 | 23.14 | 192,500 |
12 May 2023 | 22.73 | 23.04 | 22.59 | 22.83 | 22.83 | 264,600 |
11 May 2023 | 22.22 | 22.75 | 22.03 | 22.65 | 22.65 | 166,400 |
10 May 2023 | 23.12 | 23.12 | 22.05 | 22.36 | 22.36 | 182,700 |
09 May 2023 | 22.76 | 22.99 | 22.22 | 22.70 | 22.70 | 191,800 |
08 May 2023 | 23.00 | 23.08 | 22.37 | 22.83 | 22.83 | 196,400 |
05 May 2023 | 22.35 | 22.92 | 22.34 | 22.89 | 22.89 | 209,000 |
04 May 2023 | 22.47 | 22.49 | 21.54 | 21.93 | 21.93 | 251,200 |
03 May 2023 | 22.76 | 23.26 | 22.07 | 22.61 | 22.61 | 304,200 |
02 May 2023 | 22.98 | 22.98 | 22.05 | 22.81 | 22.81 | 357,600 |
01 May 2023 | 22.54 | 23.41 | 22.11 | 23.09 | 23.09 | 648,500 |
28 Apr 2023 | 23.27 | 23.56 | 23.06 | 23.25 | 23.25 | 290,100 |
27 Apr 2023 | 23.28 | 23.66 | 22.86 | 23.27 | 23.27 | 391,000 |
26 Apr 2023 | 22.60 | 23.32 | 22.60 | 23.19 | 23.19 | 282,600 |
25 Apr 2023 | 24.27 | 24.35 | 22.64 | 22.67 | 22.67 | 354,800 |
24 Apr 2023 | 24.83 | 25.00 | 24.24 | 24.46 | 24.46 | 156,600 |
21 Apr 2023 | 24.90 | 25.01 | 24.62 | 24.82 | 24.82 | 182,700 |
20 Apr 2023 | 24.48 | 25.09 | 24.48 | 24.95 | 24.95 | 317,700 |
19 Apr 2023 | 24.66 | 24.78 | 24.25 | 24.64 | 24.64 | 282,400 |
18 Apr 2023 | 25.10 | 25.40 | 24.67 | 24.73 | 24.73 | 318,600 |
17 Apr 2023 | 26.11 | 26.23 | 24.96 | 25.07 | 25.07 | 278,200 |
14 Apr 2023 | 26.03 | 26.89 | 25.98 | 26.05 | 26.05 | 330,200 |
13 Apr 2023 | 26.28 | 26.63 | 25.82 | 25.94 | 25.94 | 250,300 |
12 Apr 2023 | 26.70 | 26.87 | 26.00 | 26.15 | 26.15 | 301,600 |
11 Apr 2023 | 26.01 | 26.63 | 25.75 | 26.53 | 26.53 | 335,000 |
10 Apr 2023 | 25.17 | 25.82 | 25.01 | 25.80 | 25.80 | 255,800 |
06 Apr 2023 | 24.84 | 25.41 | 24.66 | 25.30 | 25.30 | 252,300 |
05 Apr 2023 | 24.94 | 25.16 | 24.52 | 25.01 | 25.01 | 408,000 |
04 Apr 2023 | 26.22 | 26.37 | 24.94 | 25.06 | 25.06 | 469,600 |
03 Apr 2023 | 25.67 | 26.29 | 25.46 | 26.16 | 26.16 | 322,300 |
31 Mar 2023 | 25.45 | 25.81 | 25.36 | 25.65 | 25.65 | 357,000 |
31 Mar 2023 | 0.1 Dividend | |||||
30 Mar 2023 | 25.63 | 25.76 | 25.01 | 25.37 | 25.27 | 263,500 |
29 Mar 2023 | 25.28 | 25.37 | 24.76 | 25.35 | 25.25 | 352,700 |
28 Mar 2023 | 24.91 | 25.60 | 24.91 | 25.18 | 25.08 | 354,800 |
27 Mar 2023 | 24.47 | 24.97 | 24.25 | 24.85 | 24.75 | 407,300 |
24 Mar 2023 | 24.38 | 24.66 | 23.76 | 24.26 | 24.16 | 394,900 |
23 Mar 2023 | 24.96 | 25.33 | 24.20 | 24.52 | 24.42 | 534,100 |
22 Mar 2023 | 22.72 | 26.08 | 22.63 | 24.92 | 24.82 | 845,800 |
21 Mar 2023 | 23.72 | 24.48 | 23.16 | 23.35 | 23.26 | 497,100 |
20 Mar 2023 | 23.70 | 24.44 | 22.98 | 23.09 | 23.00 | 556,300 |
17 Mar 2023 | 24.20 | 24.44 | 23.18 | 23.70 | 23.61 | 833,500 |
16 Mar 2023 | 24.35 | 25.18 | 23.87 | 24.54 | 24.44 | 329,000 |
15 Mar 2023 | 24.25 | 24.81 | 23.85 | 24.65 | 24.55 | 471,700 |
14 Mar 2023 | 25.43 | 25.50 | 24.59 | 24.87 | 24.77 | 369,500 |
13 Mar 2023 | 25.26 | 25.26 | 24.26 | 24.67 | 24.57 | 562,800 |
10 Mar 2023 | 26.24 | 26.33 | 25.14 | 25.62 | 25.52 | 355,500 |
09 Mar 2023 | 26.50 | 27.11 | 26.05 | 26.57 | 26.47 | 574,300 |
08 Mar 2023 | 25.89 | 26.76 | 25.57 | 26.71 | 26.60 | 319,400 |
07 Mar 2023 | 25.22 | 26.24 | 24.99 | 25.84 | 25.74 | 340,700 |
06 Mar 2023 | 26.41 | 26.68 | 24.74 | 25.05 | 24.95 | 463,700 |
03 Mar 2023 | 26.23 | 26.44 | 25.72 | 26.33 | 26.23 | 309,400 |
02 Mar 2023 | 25.97 | 26.31 | 25.71 | 26.22 | 26.12 | 281,600 |
01 Mar 2023 | 26.11 | 26.94 | 25.89 | 25.92 | 25.82 | 323,800 |
28 Feb 2023 | 26.75 | 27.34 | 26.35 | 26.35 | 26.25 | 426,100 |
27 Feb 2023 | 26.91 | 27.14 | 26.46 | 26.71 | 26.60 | 217,800 |
24 Feb 2023 | 26.20 | 26.73 | 25.81 | 26.64 | 26.53 | 307,000 |
23 Feb 2023 | 27.04 | 27.57 | 26.35 | 26.63 | 26.53 | 370,100 |
22 Feb 2023 | 27.13 | 27.54 | 26.42 | 26.78 | 26.67 | 373,100 |
21 Feb 2023 | 28.12 | 28.20 | 26.86 | 26.91 | 26.80 | 449,700 |
17 Feb 2023 | 28.25 | 28.75 | 28.04 | 28.58 | 28.47 | 269,200 |
16 Feb 2023 | 28.06 | 28.84 | 27.81 | 28.07 | 27.96 | 304,100 |
15 Feb 2023 | 27.66 | 28.60 | 27.59 | 28.40 | 28.29 | 221,000 |
14 Feb 2023 | 27.61 | 28.21 | 27.31 | 27.85 | 27.74 | 288,500 |
13 Feb 2023 | 26.99 | 27.77 | 26.66 | 27.67 | 27.56 | 241,000 |
10 Feb 2023 | 27.17 | 27.49 | 26.79 | 26.89 | 26.78 | 254,600 |
09 Feb 2023 | 28.01 | 28.63 | 27.21 | 27.33 | 27.22 | 431,700 |
08 Feb 2023 | 27.65 | 27.71 | 26.97 | 27.66 | 27.55 | 373,800 |
07 Feb 2023 | 27.62 | 28.28 | 26.98 | 28.05 | 27.94 | 357,000 |
06 Feb 2023 | 27.70 | 28.37 | 27.21 | 27.74 | 27.63 | 334,700 |
03 Feb 2023 | 28.30 | 28.47 | 27.57 | 27.94 | 27.83 | 396,600 |
02 Feb 2023 | 27.95 | 29.47 | 27.95 | 28.67 | 28.56 | 452,300 |
01 Feb 2023 | 27.42 | 28.03 | 26.87 | 27.69 | 27.58 | 449,200 |
31 Jan 2023 | 26.78 | 27.64 | 26.78 | 27.31 | 27.20 | 427,900 |
30 Jan 2023 | 27.38 | 27.75 | 26.67 | 26.70 | 26.59 | 282,200 |
27 Jan 2023 | 27.83 | 27.90 | 27.27 | 27.56 | 27.45 | 262,500 |
26 Jan 2023 | 29.16 | 29.19 | 27.42 | 27.66 | 27.55 | 374,000 |
25 Jan 2023 | 27.27 | 28.72 | 26.79 | 28.70 | 28.59 | 372,900 |
24 Jan 2023 | 27.38 | 27.77 | 26.89 | 27.48 | 27.37 | 285,500 |
23 Jan 2023 | 26.74 | 27.65 | 26.43 | 27.58 | 27.47 | 357,700 |
20 Jan 2023 | 25.66 | 26.72 | 25.48 | 26.55 | 26.45 | 293,100 |
19 Jan 2023 | 25.73 | 25.73 | 24.76 | 25.54 | 25.44 | 242,400 |
18 Jan 2023 | 26.04 | 26.78 | 25.66 | 25.81 | 25.71 | 266,500 |
17 Jan 2023 | 25.84 | 26.31 | 25.55 | 25.88 | 25.78 | 241,300 |
13 Jan 2023 | 25.40 | 25.86 | 25.33 | 25.73 | 25.63 | 193,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |