Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 29.12 | 29.32 | 28.79 | 29.04 | 29.04 | 107,100 |
25 May 2023 | 28.79 | 29.12 | 28.45 | 28.87 | 28.87 | 95,800 |
24 May 2023 | 29.45 | 29.50 | 28.74 | 28.99 | 28.99 | 105,800 |
23 May 2023 | 29.48 | 29.89 | 29.18 | 29.75 | 29.75 | 132,100 |
22 May 2023 | 29.47 | 29.87 | 28.51 | 29.65 | 29.65 | 106,600 |
19 May 2023 | 29.95 | 29.95 | 29.10 | 29.44 | 29.44 | 115,500 |
18 May 2023 | 28.94 | 29.61 | 28.46 | 29.49 | 29.49 | 117,800 |
17 May 2023 | 28.13 | 29.01 | 28.13 | 28.96 | 28.96 | 76,200 |
16 May 2023 | 28.15 | 28.44 | 27.80 | 27.93 | 27.93 | 139,500 |
15 May 2023 | 28.28 | 28.60 | 27.89 | 28.48 | 28.48 | 99,100 |
12 May 2023 | 28.08 | 28.44 | 27.91 | 28.12 | 28.12 | 130,300 |
11 May 2023 | 27.23 | 27.92 | 26.94 | 27.86 | 27.86 | 235,000 |
10 May 2023 | 28.06 | 28.06 | 26.83 | 27.72 | 27.72 | 201,800 |
09 May 2023 | 27.40 | 27.94 | 27.39 | 27.57 | 27.57 | 123,000 |
08 May 2023 | 28.66 | 28.70 | 27.33 | 27.48 | 27.48 | 129,700 |
05 May 2023 | 28.63 | 29.05 | 28.23 | 28.29 | 28.29 | 168,900 |
04 May 2023 | 28.28 | 28.30 | 27.29 | 28.11 | 28.11 | 225,000 |
03 May 2023 | 28.60 | 29.14 | 28.35 | 28.38 | 28.38 | 284,200 |
02 May 2023 | 28.93 | 28.93 | 28.03 | 28.60 | 28.60 | 179,600 |
01 May 2023 | 29.12 | 29.47 | 28.79 | 28.98 | 28.98 | 127,900 |
28 Apr 2023 | 28.77 | 29.01 | 28.62 | 28.89 | 28.89 | 163,600 |
27 Apr 2023 | 28.39 | 28.95 | 28.35 | 28.90 | 28.90 | 153,400 |
26 Apr 2023 | 29.53 | 29.71 | 28.09 | 28.32 | 28.32 | 172,000 |
25 Apr 2023 | 29.85 | 30.34 | 29.37 | 29.49 | 29.49 | 203,200 |
24 Apr 2023 | 30.41 | 30.82 | 30.28 | 30.51 | 30.51 | 98,200 |
21 Apr 2023 | 30.89 | 30.90 | 30.12 | 30.61 | 30.61 | 210,300 |
21 Apr 2023 | 0.188 Dividend | |||||
20 Apr 2023 | 30.86 | 31.33 | 30.80 | 31.21 | 31.02 | 213,500 |
19 Apr 2023 | 31.22 | 31.56 | 30.94 | 31.24 | 31.05 | 182,400 |
18 Apr 2023 | 30.86 | 31.51 | 30.86 | 31.45 | 31.26 | 196,500 |
17 Apr 2023 | 31.58 | 31.72 | 30.35 | 30.66 | 30.48 | 201,200 |
14 Apr 2023 | 32.10 | 32.27 | 31.08 | 31.54 | 31.35 | 169,100 |
13 Apr 2023 | 31.79 | 32.20 | 31.10 | 32.19 | 32.00 | 173,300 |
12 Apr 2023 | 31.20 | 31.71 | 30.65 | 31.55 | 31.36 | 291,700 |
11 Apr 2023 | 30.80 | 31.29 | 30.58 | 30.98 | 30.79 | 239,100 |
10 Apr 2023 | 29.28 | 30.63 | 29.28 | 30.46 | 30.28 | 235,800 |
06 Apr 2023 | 28.51 | 29.38 | 27.39 | 29.34 | 29.16 | 234,500 |
05 Apr 2023 | 28.51 | 28.88 | 27.02 | 28.70 | 28.53 | 457,500 |
04 Apr 2023 | 31.24 | 31.24 | 29.95 | 30.33 | 30.15 | 220,500 |
03 Apr 2023 | 31.16 | 31.48 | 30.43 | 31.38 | 31.19 | 283,900 |
31 Mar 2023 | 30.58 | 31.16 | 30.56 | 31.10 | 30.91 | 161,100 |
30 Mar 2023 | 30.40 | 30.73 | 30.12 | 30.35 | 30.17 | 115,000 |
29 Mar 2023 | 29.81 | 30.14 | 29.73 | 30.04 | 29.86 | 141,000 |
28 Mar 2023 | 29.67 | 30.07 | 29.34 | 29.59 | 29.41 | 117,200 |
27 Mar 2023 | 29.61 | 30.02 | 29.34 | 29.65 | 29.47 | 105,700 |
24 Mar 2023 | 28.72 | 29.44 | 28.55 | 29.34 | 29.16 | 129,100 |
23 Mar 2023 | 29.28 | 30.20 | 28.89 | 29.22 | 29.04 | 127,400 |
22 Mar 2023 | 29.90 | 30.38 | 29.04 | 29.07 | 28.89 | 201,900 |
21 Mar 2023 | 29.64 | 30.89 | 29.47 | 30.02 | 29.84 | 198,000 |
20 Mar 2023 | 28.81 | 29.38 | 28.57 | 28.96 | 28.79 | 193,900 |
17 Mar 2023 | 29.15 | 29.15 | 28.21 | 28.53 | 28.36 | 752,400 |
16 Mar 2023 | 28.04 | 29.45 | 27.60 | 29.15 | 28.97 | 283,100 |
15 Mar 2023 | 30.76 | 30.87 | 27.66 | 28.54 | 28.37 | 381,200 |
14 Mar 2023 | 32.16 | 32.82 | 31.48 | 31.91 | 31.72 | 222,900 |
13 Mar 2023 | 32.42 | 32.54 | 31.57 | 31.65 | 31.46 | 245,900 |
10 Mar 2023 | 33.13 | 33.91 | 32.39 | 32.94 | 32.74 | 311,200 |
09 Mar 2023 | 34.10 | 34.39 | 32.65 | 32.89 | 32.69 | 191,500 |
08 Mar 2023 | 33.03 | 34.24 | 32.88 | 34.21 | 34.00 | 222,900 |
07 Mar 2023 | 34.05 | 34.73 | 32.89 | 32.99 | 32.79 | 416,800 |
06 Mar 2023 | 35.63 | 35.63 | 33.77 | 34.14 | 33.93 | 266,300 |
03 Mar 2023 | 35.39 | 36.52 | 35.17 | 35.64 | 35.43 | 351,600 |
02 Mar 2023 | 33.78 | 35.22 | 33.52 | 35.17 | 34.96 | 294,000 |
01 Mar 2023 | 32.81 | 33.95 | 32.55 | 33.84 | 33.64 | 909,000 |
28 Feb 2023 | 32.77 | 33.16 | 32.60 | 32.69 | 32.49 | 368,900 |
27 Feb 2023 | 32.24 | 32.83 | 32.07 | 32.70 | 32.50 | 134,700 |
24 Feb 2023 | 31.61 | 32.02 | 31.09 | 31.95 | 31.76 | 128,400 |
23 Feb 2023 | 33.21 | 33.43 | 31.81 | 32.36 | 32.17 | 136,100 |
22 Feb 2023 | 32.93 | 33.34 | 32.67 | 33.01 | 32.81 | 214,000 |
21 Feb 2023 | 33.81 | 34.21 | 32.73 | 33.01 | 32.81 | 211,700 |
17 Feb 2023 | 33.75 | 34.00 | 33.20 | 33.86 | 33.66 | 232,100 |
16 Feb 2023 | 33.25 | 33.87 | 33.02 | 33.59 | 33.39 | 250,100 |
15 Feb 2023 | 32.48 | 33.47 | 32.46 | 33.35 | 33.15 | 187,400 |
14 Feb 2023 | 32.10 | 33.46 | 31.92 | 32.90 | 32.70 | 275,800 |
13 Feb 2023 | 31.36 | 32.36 | 30.96 | 32.33 | 32.14 | 398,500 |
10 Feb 2023 | 30.71 | 31.69 | 30.52 | 31.54 | 31.35 | 728,900 |
09 Feb 2023 | 32.57 | 32.57 | 30.73 | 30.77 | 30.58 | 415,200 |
08 Feb 2023 | 33.89 | 33.89 | 32.08 | 32.11 | 31.92 | 297,100 |
07 Feb 2023 | 34.21 | 34.35 | 32.87 | 34.08 | 33.87 | 226,300 |
06 Feb 2023 | 33.40 | 34.78 | 33.22 | 34.27 | 34.06 | 282,300 |
03 Feb 2023 | 33.80 | 34.80 | 33.40 | 33.69 | 33.49 | 275,700 |
02 Feb 2023 | 34.31 | 34.39 | 33.81 | 34.02 | 33.82 | 307,200 |
01 Feb 2023 | 33.62 | 34.30 | 33.14 | 34.07 | 33.86 | 305,200 |
31 Jan 2023 | 33.51 | 33.92 | 33.20 | 33.84 | 33.64 | 160,600 |
30 Jan 2023 | 33.56 | 34.38 | 33.56 | 33.72 | 33.52 | 107,700 |
30 Jan 2023 | 0.188 Dividend | |||||
27 Jan 2023 | 34.31 | 34.78 | 33.78 | 34.24 | 33.85 | 134,100 |
26 Jan 2023 | 33.72 | 34.54 | 33.47 | 34.51 | 34.11 | 244,400 |
25 Jan 2023 | 32.66 | 33.75 | 32.32 | 33.58 | 33.19 | 318,500 |
24 Jan 2023 | 33.46 | 33.96 | 32.76 | 33.07 | 32.69 | 142,000 |
23 Jan 2023 | 34.18 | 34.45 | 33.39 | 33.68 | 33.29 | 158,500 |
20 Jan 2023 | 33.63 | 34.22 | 33.24 | 34.07 | 33.68 | 199,300 |
19 Jan 2023 | 33.50 | 34.12 | 33.02 | 33.62 | 33.23 | 234,300 |
18 Jan 2023 | 33.71 | 35.19 | 33.65 | 33.84 | 33.45 | 252,900 |
17 Jan 2023 | 34.10 | 34.65 | 33.11 | 33.23 | 32.85 | 175,900 |
13 Jan 2023 | 34.24 | 34.53 | 33.90 | 34.39 | 34.00 | 227,300 |
12 Jan 2023 | 34.55 | 34.89 | 33.70 | 34.48 | 34.08 | 231,800 |
11 Jan 2023 | 34.00 | 35.28 | 33.95 | 34.26 | 33.87 | 210,300 |
10 Jan 2023 | 30.87 | 33.88 | 30.77 | 33.74 | 33.35 | 236,500 |
09 Jan 2023 | 32.35 | 32.62 | 30.87 | 30.88 | 30.53 | 213,900 |
06 Jan 2023 | 30.95 | 32.61 | 30.95 | 32.11 | 31.74 | 245,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |