Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 17.45 | 17.49 | 16.96 | 17.22 | 17.22 | 9,892,100 |
30 May 2023 | 18.17 | 18.25 | 17.44 | 17.58 | 17.58 | 9,167,000 |
26 May 2023 | 17.50 | 18.40 | 17.50 | 18.05 | 18.05 | 8,856,700 |
25 May 2023 | 18.34 | 18.58 | 17.43 | 17.45 | 17.45 | 11,592,400 |
24 May 2023 | 19.32 | 19.53 | 18.04 | 18.35 | 18.35 | 15,034,800 |
23 May 2023 | 19.26 | 19.75 | 18.94 | 18.97 | 18.97 | 10,466,500 |
22 May 2023 | 18.86 | 19.58 | 18.54 | 19.56 | 19.56 | 10,691,700 |
19 May 2023 | 20.23 | 20.49 | 18.78 | 19.07 | 19.07 | 16,212,700 |
18 May 2023 | 21.01 | 21.01 | 20.38 | 20.77 | 20.77 | 5,008,800 |
17 May 2023 | 20.42 | 20.88 | 20.19 | 20.68 | 20.68 | 5,560,400 |
16 May 2023 | 21.35 | 21.45 | 20.59 | 20.60 | 20.60 | 4,890,000 |
15 May 2023 | 21.41 | 21.83 | 21.31 | 21.66 | 21.66 | 4,643,600 |
12 May 2023 | 21.42 | 21.51 | 20.97 | 21.29 | 21.29 | 4,094,800 |
11 May 2023 | 21.41 | 21.77 | 21.24 | 21.49 | 21.49 | 4,607,300 |
10 May 2023 | 22.54 | 22.63 | 21.04 | 21.39 | 21.39 | 7,240,500 |
09 May 2023 | 21.96 | 22.12 | 21.62 | 22.01 | 22.01 | 5,018,000 |
08 May 2023 | 22.34 | 22.47 | 21.76 | 22.21 | 22.21 | 4,635,700 |
05 May 2023 | 21.85 | 22.15 | 21.55 | 22.12 | 22.12 | 5,370,300 |
04 May 2023 | 21.66 | 21.92 | 20.76 | 20.98 | 20.98 | 5,417,200 |
03 May 2023 | 21.65 | 22.66 | 21.65 | 21.95 | 21.95 | 6,040,100 |
02 May 2023 | 22.57 | 22.65 | 21.63 | 21.79 | 21.79 | 7,036,700 |
01 May 2023 | 23.53 | 23.54 | 22.66 | 22.76 | 22.76 | 4,316,700 |
28 Apr 2023 | 23.14 | 23.55 | 22.90 | 23.51 | 23.51 | 4,527,500 |
27 Apr 2023 | 22.32 | 23.18 | 22.26 | 23.14 | 23.14 | 4,497,100 |
26 Apr 2023 | 22.19 | 22.70 | 22.17 | 22.26 | 22.26 | 4,032,800 |
25 Apr 2023 | 22.69 | 22.88 | 22.30 | 22.31 | 22.31 | 5,081,900 |
24 Apr 2023 | 22.90 | 22.99 | 22.58 | 22.92 | 22.92 | 3,290,600 |
21 Apr 2023 | 22.68 | 22.92 | 22.59 | 22.88 | 22.88 | 4,509,900 |
20 Apr 2023 | 22.61 | 23.07 | 22.60 | 22.65 | 22.65 | 6,470,500 |
19 Apr 2023 | 22.63 | 23.03 | 22.60 | 22.88 | 22.88 | 4,942,500 |
18 Apr 2023 | 22.42 | 22.88 | 22.17 | 22.78 | 22.78 | 6,989,000 |
17 Apr 2023 | 22.35 | 22.76 | 22.16 | 22.44 | 22.44 | 6,624,600 |
14 Apr 2023 | 23.58 | 23.58 | 22.34 | 22.48 | 22.48 | 8,505,100 |
13 Apr 2023 | 21.80 | 21.96 | 21.51 | 21.82 | 21.82 | 5,202,200 |
12 Apr 2023 | 22.47 | 22.48 | 21.54 | 21.57 | 21.57 | 5,484,900 |
11 Apr 2023 | 22.02 | 22.45 | 22.00 | 22.17 | 22.17 | 4,599,200 |
10 Apr 2023 | 21.23 | 21.84 | 21.13 | 21.80 | 21.80 | 9,200,500 |
06 Apr 2023 | 21.62 | 21.66 | 21.22 | 21.35 | 21.35 | 6,011,500 |
05 Apr 2023 | 22.04 | 22.09 | 21.53 | 21.74 | 21.74 | 5,213,200 |
04 Apr 2023 | 22.67 | 22.78 | 22.01 | 22.31 | 22.31 | 4,063,300 |
03 Apr 2023 | 22.94 | 23.00 | 22.25 | 22.55 | 22.55 | 6,140,300 |
31 Mar 2023 | 22.39 | 22.93 | 22.21 | 22.91 | 22.91 | 6,747,900 |
30 Mar 2023 | 22.15 | 22.44 | 22.04 | 22.22 | 22.22 | 7,675,000 |
29 Mar 2023 | 21.48 | 21.86 | 21.22 | 21.75 | 21.75 | 7,778,900 |
28 Mar 2023 | 21.22 | 21.38 | 20.96 | 21.21 | 21.21 | 5,407,200 |
27 Mar 2023 | 20.67 | 20.91 | 20.47 | 20.84 | 20.84 | 6,242,000 |
24 Mar 2023 | 20.28 | 20.43 | 20.03 | 20.29 | 20.29 | 5,730,000 |
23 Mar 2023 | 20.72 | 21.07 | 20.22 | 20.44 | 20.44 | 7,373,500 |
22 Mar 2023 | 21.51 | 21.63 | 20.61 | 20.64 | 20.64 | 6,190,200 |
21 Mar 2023 | 21.95 | 22.03 | 21.45 | 21.60 | 21.60 | 5,750,200 |
20 Mar 2023 | 21.89 | 22.04 | 21.16 | 21.44 | 21.44 | 7,187,400 |
17 Mar 2023 | 21.36 | 21.72 | 21.08 | 21.42 | 21.42 | 12,592,600 |
16 Mar 2023 | 21.00 | 21.76 | 20.85 | 21.39 | 21.39 | 7,843,800 |
15 Mar 2023 | 20.16 | 21.39 | 20.14 | 21.32 | 21.32 | 7,846,900 |
14 Mar 2023 | 21.30 | 21.49 | 20.65 | 20.74 | 20.74 | 9,214,800 |
13 Mar 2023 | 21.32 | 21.50 | 20.77 | 20.84 | 20.84 | 11,689,000 |
10 Mar 2023 | 22.89 | 22.94 | 21.57 | 21.78 | 21.78 | 8,310,200 |
09 Mar 2023 | 23.72 | 23.79 | 22.90 | 23.01 | 23.01 | 7,349,200 |
09 Mar 2023 | 0.3 Dividend | |||||
08 Mar 2023 | 24.16 | 24.36 | 23.91 | 24.02 | 23.72 | 6,267,900 |
07 Mar 2023 | 24.93 | 25.05 | 24.16 | 24.26 | 23.96 | 5,852,000 |
06 Mar 2023 | 26.21 | 26.30 | 24.83 | 24.85 | 24.54 | 7,979,900 |
03 Mar 2023 | 26.46 | 26.95 | 26.16 | 26.26 | 25.93 | 8,922,400 |
02 Mar 2023 | 24.88 | 26.31 | 24.88 | 26.29 | 25.96 | 11,967,700 |
01 Mar 2023 | 25.09 | 25.58 | 24.81 | 25.09 | 24.78 | 8,401,000 |
28 Feb 2023 | 24.35 | 25.71 | 24.25 | 24.82 | 24.51 | 76,597,300 |
27 Feb 2023 | 24.49 | 24.64 | 24.04 | 24.32 | 24.02 | 12,167,100 |
24 Feb 2023 | 24.36 | 24.47 | 23.71 | 24.18 | 23.88 | 9,709,000 |
23 Feb 2023 | 25.20 | 25.20 | 24.36 | 24.60 | 24.29 | 11,098,800 |
22 Feb 2023 | 25.23 | 25.62 | 24.79 | 25.11 | 24.80 | 12,931,400 |
21 Feb 2023 | 26.53 | 26.67 | 25.53 | 25.53 | 25.21 | 6,820,200 |
17 Feb 2023 | 26.82 | 27.05 | 26.27 | 26.99 | 26.65 | 5,475,400 |
16 Feb 2023 | 27.60 | 27.85 | 27.05 | 27.07 | 26.73 | 4,795,300 |
15 Feb 2023 | 27.37 | 28.08 | 27.32 | 27.84 | 27.49 | 6,157,300 |
14 Feb 2023 | 26.98 | 27.85 | 26.83 | 27.62 | 27.28 | 6,694,900 |
13 Feb 2023 | 26.39 | 27.13 | 26.23 | 27.11 | 26.77 | 16,555,200 |
10 Feb 2023 | 26.30 | 27.28 | 26.17 | 26.27 | 25.94 | 13,745,800 |
09 Feb 2023 | 28.75 | 29.03 | 25.91 | 26.03 | 25.70 | 16,747,800 |
08 Feb 2023 | 27.40 | 29.12 | 26.70 | 28.44 | 28.08 | 15,703,200 |
07 Feb 2023 | 28.44 | 29.60 | 28.12 | 28.52 | 28.16 | 12,737,200 |
06 Feb 2023 | 30.00 | 30.14 | 28.49 | 28.66 | 28.30 | 10,264,000 |
03 Feb 2023 | 30.53 | 31.50 | 30.07 | 30.62 | 30.24 | 4,647,000 |
02 Feb 2023 | 31.70 | 32.13 | 30.94 | 31.14 | 30.75 | 7,039,800 |
01 Feb 2023 | 30.81 | 31.98 | 30.22 | 31.64 | 31.24 | 5,115,500 |
31 Jan 2023 | 30.28 | 30.94 | 30.27 | 30.94 | 30.55 | 10,112,100 |
30 Jan 2023 | 29.89 | 30.55 | 29.63 | 30.12 | 29.74 | 5,085,300 |
27 Jan 2023 | 29.71 | 30.80 | 29.65 | 30.45 | 30.07 | 4,053,800 |
26 Jan 2023 | 30.51 | 30.67 | 29.33 | 29.90 | 29.53 | 4,278,600 |
25 Jan 2023 | 29.92 | 29.98 | 28.90 | 29.89 | 29.52 | 5,686,900 |
24 Jan 2023 | 29.85 | 30.59 | 29.77 | 30.26 | 29.88 | 3,629,600 |
23 Jan 2023 | 29.42 | 30.53 | 29.42 | 30.49 | 30.11 | 4,091,300 |
20 Jan 2023 | 28.41 | 29.38 | 28.34 | 29.34 | 28.97 | 4,732,400 |
19 Jan 2023 | 29.46 | 29.46 | 28.13 | 28.42 | 28.07 | 6,403,400 |
18 Jan 2023 | 30.74 | 31.03 | 30.02 | 30.06 | 29.68 | 4,540,400 |
17 Jan 2023 | 30.98 | 31.33 | 30.35 | 30.61 | 30.23 | 5,938,300 |
13 Jan 2023 | 30.33 | 31.16 | 30.18 | 31.13 | 30.74 | 5,176,300 |
12 Jan 2023 | 30.50 | 30.93 | 30.02 | 30.75 | 30.37 | 4,552,100 |
11 Jan 2023 | 30.04 | 30.26 | 29.55 | 30.18 | 29.80 | 4,913,100 |
10 Jan 2023 | 29.63 | 30.01 | 29.27 | 29.97 | 29.60 | 3,079,100 |
09 Jan 2023 | 29.55 | 30.20 | 28.90 | 29.57 | 29.20 | 4,621,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |