Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 21.55 | 21.63 | 21.31 | 21.52 | 21.52 | 276,700 |
26 May 2023 | 21.14 | 21.55 | 21.05 | 21.51 | 21.51 | 225,100 |
25 May 2023 | 20.77 | 21.19 | 20.58 | 21.17 | 21.17 | 301,000 |
24 May 2023 | 21.52 | 21.52 | 20.91 | 21.00 | 21.00 | 249,500 |
23 May 2023 | 21.34 | 21.81 | 21.34 | 21.56 | 21.56 | 347,300 |
22 May 2023 | 21.39 | 21.57 | 21.00 | 21.45 | 21.45 | 383,300 |
19 May 2023 | 21.78 | 21.78 | 21.14 | 21.40 | 21.40 | 299,900 |
18 May 2023 | 21.18 | 21.39 | 20.85 | 21.37 | 21.37 | 380,400 |
17 May 2023 | 20.95 | 21.38 | 20.87 | 21.25 | 21.25 | 437,200 |
16 May 2023 | 20.62 | 20.75 | 20.42 | 20.61 | 20.61 | 334,400 |
15 May 2023 | 20.86 | 21.03 | 20.68 | 20.83 | 20.83 | 343,400 |
12 May 2023 | 21.07 | 21.11 | 20.45 | 20.73 | 20.73 | 296,700 |
11 May 2023 | 20.75 | 20.97 | 20.59 | 20.93 | 20.93 | 254,400 |
10 May 2023 | 21.44 | 21.44 | 20.56 | 20.94 | 20.94 | 347,000 |
09 May 2023 | 21.11 | 21.21 | 20.91 | 21.08 | 21.08 | 313,600 |
08 May 2023 | 21.77 | 21.77 | 21.02 | 21.32 | 21.32 | 305,100 |
05 May 2023 | 21.07 | 21.64 | 21.07 | 21.53 | 21.53 | 343,000 |
04 May 2023 | 21.55 | 21.66 | 20.40 | 20.70 | 20.70 | 539,200 |
03 May 2023 | 21.68 | 21.98 | 21.13 | 21.76 | 21.76 | 775,300 |
02 May 2023 | 22.54 | 23.15 | 20.07 | 21.67 | 21.67 | 972,600 |
01 May 2023 | 24.06 | 24.60 | 23.78 | 23.83 | 23.83 | 372,800 |
28 Apr 2023 | 23.73 | 24.28 | 23.73 | 23.95 | 23.95 | 366,800 |
27 Apr 2023 | 23.19 | 23.82 | 23.10 | 23.76 | 23.76 | 298,900 |
26 Apr 2023 | 23.58 | 23.78 | 23.06 | 23.21 | 23.21 | 306,600 |
25 Apr 2023 | 23.72 | 23.95 | 23.58 | 23.80 | 23.80 | 296,000 |
24 Apr 2023 | 23.97 | 24.30 | 23.92 | 24.03 | 24.03 | 258,100 |
21 Apr 2023 | 24.10 | 24.10 | 23.64 | 23.94 | 23.94 | 289,800 |
20 Apr 2023 | 23.78 | 24.01 | 23.70 | 23.94 | 23.94 | 298,600 |
19 Apr 2023 | 23.68 | 24.00 | 23.59 | 23.97 | 23.97 | 232,100 |
18 Apr 2023 | 24.29 | 24.40 | 23.72 | 23.83 | 23.83 | 345,200 |
17 Apr 2023 | 23.81 | 24.28 | 23.81 | 24.19 | 24.19 | 373,500 |
14 Apr 2023 | 24.07 | 24.33 | 23.68 | 23.71 | 23.71 | 430,500 |
13 Apr 2023 | 24.34 | 24.40 | 24.01 | 24.07 | 24.07 | 414,700 |
13 Apr 2023 | 0.26 Dividend | |||||
12 Apr 2023 | 24.79 | 24.79 | 24.42 | 24.54 | 24.28 | 260,200 |
11 Apr 2023 | 24.25 | 24.76 | 24.25 | 24.45 | 24.19 | 387,100 |
10 Apr 2023 | 23.78 | 24.40 | 23.58 | 24.13 | 23.87 | 478,300 |
06 Apr 2023 | 23.68 | 23.70 | 23.24 | 23.36 | 23.11 | 247,300 |
05 Apr 2023 | 23.58 | 23.88 | 23.29 | 23.52 | 23.27 | 328,500 |
04 Apr 2023 | 24.46 | 24.46 | 23.52 | 23.78 | 23.53 | 302,200 |
03 Apr 2023 | 24.54 | 24.76 | 24.12 | 24.39 | 24.13 | 294,100 |
31 Mar 2023 | 24.13 | 24.37 | 23.99 | 24.36 | 24.10 | 377,900 |
30 Mar 2023 | 24.31 | 24.50 | 23.75 | 23.90 | 23.65 | 269,700 |
29 Mar 2023 | 24.15 | 24.22 | 23.66 | 23.92 | 23.67 | 316,100 |
28 Mar 2023 | 23.51 | 23.93 | 23.51 | 23.74 | 23.49 | 323,800 |
27 Mar 2023 | 23.61 | 23.90 | 23.46 | 23.55 | 23.30 | 385,200 |
24 Mar 2023 | 22.49 | 23.25 | 22.26 | 23.23 | 22.98 | 466,900 |
23 Mar 2023 | 23.71 | 23.95 | 22.67 | 22.87 | 22.63 | 680,700 |
22 Mar 2023 | 24.38 | 24.69 | 23.55 | 23.57 | 23.32 | 774,800 |
21 Mar 2023 | 23.63 | 23.96 | 23.38 | 23.83 | 23.58 | 747,900 |
20 Mar 2023 | 22.38 | 23.32 | 22.29 | 23.03 | 22.79 | 680,800 |
17 Mar 2023 | 22.70 | 22.77 | 22.00 | 22.06 | 21.83 | 1,504,600 |
16 Mar 2023 | 22.21 | 23.29 | 21.87 | 23.01 | 22.77 | 623,200 |
15 Mar 2023 | 22.51 | 22.86 | 21.99 | 22.61 | 22.37 | 1,249,200 |
14 Mar 2023 | 24.01 | 24.02 | 23.00 | 23.31 | 23.06 | 1,504,600 |
13 Mar 2023 | 24.62 | 24.62 | 23.21 | 23.22 | 22.97 | 834,500 |
10 Mar 2023 | 25.62 | 25.64 | 24.81 | 25.01 | 24.75 | 593,900 |
09 Mar 2023 | 26.40 | 26.58 | 25.78 | 25.81 | 25.54 | 310,800 |
08 Mar 2023 | 25.92 | 26.51 | 25.78 | 26.29 | 26.01 | 432,200 |
07 Mar 2023 | 26.91 | 27.01 | 25.88 | 25.88 | 25.61 | 534,100 |
06 Mar 2023 | 27.92 | 28.13 | 27.01 | 27.20 | 26.91 | 497,500 |
03 Mar 2023 | 28.19 | 28.39 | 27.00 | 28.06 | 27.76 | 989,300 |
02 Mar 2023 | 27.60 | 27.86 | 27.18 | 27.85 | 27.55 | 378,300 |
01 Mar 2023 | 27.82 | 28.20 | 27.74 | 27.92 | 27.62 | 449,800 |
28 Feb 2023 | 27.42 | 28.22 | 27.31 | 27.91 | 27.61 | 680,600 |
27 Feb 2023 | 27.22 | 27.48 | 27.14 | 27.37 | 27.08 | 388,000 |
24 Feb 2023 | 26.42 | 26.91 | 26.11 | 26.82 | 26.54 | 504,300 |
23 Feb 2023 | 25.81 | 26.62 | 25.81 | 26.61 | 26.33 | 499,600 |
22 Feb 2023 | 25.92 | 26.17 | 25.26 | 25.65 | 25.38 | 784,500 |
21 Feb 2023 | 27.39 | 27.60 | 24.48 | 26.08 | 25.80 | 1,433,900 |
17 Feb 2023 | 28.13 | 28.56 | 27.80 | 28.38 | 28.08 | 588,500 |
16 Feb 2023 | 27.06 | 28.19 | 27.02 | 27.75 | 27.46 | 403,400 |
15 Feb 2023 | 27.08 | 27.61 | 26.87 | 27.47 | 27.18 | 295,100 |
14 Feb 2023 | 27.63 | 27.91 | 27.07 | 27.38 | 27.09 | 264,300 |
13 Feb 2023 | 27.41 | 27.84 | 27.29 | 27.80 | 27.51 | 240,900 |
10 Feb 2023 | 27.08 | 27.37 | 26.79 | 27.35 | 27.06 | 334,700 |
09 Feb 2023 | 27.81 | 27.81 | 26.91 | 27.12 | 26.83 | 479,700 |
08 Feb 2023 | 28.10 | 28.34 | 27.57 | 27.65 | 27.36 | 410,600 |
07 Feb 2023 | 27.92 | 28.56 | 27.69 | 28.38 | 28.08 | 563,100 |
06 Feb 2023 | 28.59 | 28.73 | 27.72 | 28.13 | 27.83 | 443,100 |
03 Feb 2023 | 28.52 | 28.80 | 28.35 | 28.74 | 28.44 | 476,300 |
02 Feb 2023 | 28.57 | 28.69 | 27.64 | 28.60 | 28.30 | 622,400 |
01 Feb 2023 | 28.61 | 28.97 | 28.40 | 28.42 | 28.12 | 663,100 |
31 Jan 2023 | 28.04 | 28.78 | 27.75 | 28.77 | 28.47 | 434,600 |
30 Jan 2023 | 28.13 | 28.28 | 27.72 | 27.79 | 27.50 | 249,400 |
27 Jan 2023 | 28.25 | 28.43 | 28.05 | 28.31 | 28.01 | 267,200 |
26 Jan 2023 | 28.18 | 28.45 | 27.62 | 28.25 | 27.95 | 239,700 |
25 Jan 2023 | 27.42 | 28.10 | 27.40 | 27.96 | 27.66 | 277,700 |
24 Jan 2023 | 27.13 | 27.90 | 26.98 | 27.61 | 27.32 | 270,900 |
23 Jan 2023 | 27.49 | 27.68 | 27.25 | 27.35 | 27.06 | 372,800 |
20 Jan 2023 | 27.60 | 27.60 | 27.15 | 27.39 | 27.10 | 348,200 |
19 Jan 2023 | 27.59 | 27.59 | 27.02 | 27.23 | 26.94 | 281,000 |
18 Jan 2023 | 28.00 | 28.52 | 27.67 | 27.70 | 27.41 | 236,300 |
17 Jan 2023 | 27.99 | 28.24 | 27.81 | 27.84 | 27.55 | 258,000 |
13 Jan 2023 | 27.87 | 28.23 | 27.59 | 28.11 | 27.81 | 283,300 |
12 Jan 2023 | 27.72 | 28.05 | 27.46 | 28.05 | 27.75 | 393,700 |
12 Jan 2023 | 0.26 Dividend | |||||
11 Jan 2023 | 27.55 | 27.76 | 27.24 | 27.74 | 27.19 | 393,500 |
10 Jan 2023 | 26.70 | 27.35 | 26.59 | 27.34 | 26.80 | 394,800 |
09 Jan 2023 | 27.06 | 27.73 | 26.47 | 26.63 | 26.10 | 508,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |