Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 23.57 | 23.68 | 23.57 | 23.68 | 23.68 | 10,424 |
07 June 2023 | 23.90 | 23.90 | 23.42 | 23.42 | 23.42 | 12,600 |
06 June 2023 | 23.71 | 23.74 | 23.71 | 23.73 | 23.73 | 2,600 |
05 June 2023 | 23.75 | 23.83 | 23.64 | 23.66 | 23.66 | 3,200 |
02 June 2023 | 23.65 | 23.65 | 23.64 | 23.64 | 23.64 | 1,800 |
01 June 2023 | 23.37 | 23.43 | 23.37 | 23.41 | 23.41 | 3,800 |
31 May 2023 | 23.12 | 23.18 | 23.09 | 23.15 | 23.15 | 15,700 |
30 May 2023 | 23.26 | 23.32 | 23.22 | 23.26 | 23.26 | 14,000 |
26 May 2023 | 22.89 | 23.17 | 22.89 | 23.17 | 23.17 | 1,300 |
25 May 2023 | 22.55 | 22.65 | 22.55 | 22.65 | 22.65 | 500 |
24 May 2023 | 22.33 | 22.33 | 22.30 | 22.30 | 22.30 | 800 |
23 May 2023 | 22.47 | 22.49 | 22.43 | 22.43 | 22.43 | 2,100 |
22 May 2023 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 100 |
19 May 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 100 |
18 May 2023 | 22.57 | 22.71 | 22.57 | 22.71 | 22.71 | 2,300 |
17 May 2023 | 22.10 | 22.35 | 22.10 | 22.31 | 22.31 | 9,500 |
16 May 2023 | 22.10 | 22.10 | 22.02 | 22.02 | 22.02 | 200 |
15 May 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 100 |
12 May 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 100 |
11 May 2023 | 21.97 | 22.06 | 21.97 | 21.99 | 21.99 | 1,100 |
10 May 2023 | 21.93 | 21.94 | 21.92 | 21.93 | 21.93 | 5,000 |
09 May 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 200 |
08 May 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 100 |
05 May 2023 | 21.68 | 21.76 | 21.68 | 21.76 | 21.76 | 800 |
04 May 2023 | 21.70 | 21.70 | 21.58 | 21.58 | 21.58 | 2,100 |
03 May 2023 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 100 |
02 May 2023 | 21.72 | 21.73 | 21.72 | 21.73 | 21.73 | 1,000 |
01 May 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 100 |
28 Apr 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 200 |
27 Apr 2023 | 21.64 | 21.75 | 21.64 | 21.73 | 21.73 | 8,400 |
26 Apr 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 100 |
25 Apr 2023 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 100 |
24 Apr 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 100 |
21 Apr 2023 | 21.79 | 21.85 | 21.79 | 21.82 | 21.82 | 31,900 |
20 Apr 2023 | 21.81 | 21.93 | 21.79 | 21.79 | 21.79 | 10,200 |
19 Apr 2023 | 22.03 | 22.03 | 22.00 | 22.00 | 22.00 | 1,700 |
18 Apr 2023 | 22.04 | 22.06 | 22.02 | 22.06 | 22.06 | 300 |
17 Apr 2023 | 21.95 | 22.05 | 21.93 | 22.05 | 22.05 | 3,300 |
14 Apr 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 100 |
13 Apr 2023 | 21.97 | 22.05 | 21.97 | 22.05 | 22.05 | 9,300 |
12 Apr 2023 | 21.86 | 21.86 | 21.63 | 21.63 | 21.63 | 100 |
11 Apr 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 200 |
10 Apr 2023 | 21.72 | 21.92 | 21.72 | 21.92 | 21.92 | 3,900 |
06 Apr 2023 | 21.67 | 21.95 | 21.67 | 21.95 | 21.95 | 1,500 |
05 Apr 2023 | 21.85 | 21.85 | 21.75 | 21.79 | 21.79 | 1,800 |
04 Apr 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 6,200 |
03 Apr 2023 | 22.02 | 22.09 | 22.02 | 22.06 | 22.06 | 3,100 |
31 Mar 2023 | 21.99 | 22.05 | 21.99 | 22.05 | 22.05 | 1,900 |
30 Mar 2023 | 21.89 | 21.93 | 21.88 | 21.93 | 21.93 | 13,000 |
29 Mar 2023 | 21.83 | 21.90 | 21.83 | 21.90 | 21.90 | 10,100 |
29 Mar 2023 | 0.097 Dividend | |||||
28 Mar 2023 | 21.89 | 21.90 | 21.87 | 21.90 | 21.80 | 4,100 |
27 Mar 2023 | 21.84 | 21.87 | 21.84 | 21.86 | 21.77 | 4,100 |
24 Mar 2023 | 21.85 | 21.88 | 21.85 | 21.88 | 21.78 | 200 |
23 Mar 2023 | 21.90 | 21.90 | 21.87 | 21.90 | 21.80 | 600 |
22 Mar 2023 | 21.91 | 21.92 | 21.87 | 21.87 | 21.78 | 600 |
21 Mar 2023 | 21.93 | 21.93 | 21.91 | 21.91 | 21.81 | 900 |
20 Mar 2023 | 21.90 | 21.96 | 21.90 | 21.93 | 21.83 | 3,900 |
17 Mar 2023 | 21.86 | 21.86 | 21.86 | 21.86 | 21.76 | - |
16 Mar 2023 | 21.83 | 21.89 | 21.83 | 21.89 | 21.80 | 1,000 |
15 Mar 2023 | 21.79 | 21.80 | 21.79 | 21.80 | 21.71 | 2,900 |
14 Mar 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.80 | 1,600 |
13 Mar 2023 | 21.54 | 21.89 | 21.54 | 21.89 | 21.79 | 300 |
10 Mar 2023 | 21.88 | 21.92 | 21.86 | 21.86 | 21.77 | 6,000 |
09 Mar 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.81 | 100 |
08 Mar 2023 | 22.05 | 22.06 | 21.99 | 22.02 | 21.92 | 13,400 |
07 Mar 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 21.92 | 100 |
06 Mar 2023 | 22.16 | 22.16 | 22.11 | 22.11 | 22.01 | 3,200 |
03 Mar 2023 | 22.11 | 22.15 | 22.11 | 22.15 | 22.06 | 700 |
02 Mar 2023 | 22.09 | 22.09 | 22.08 | 22.08 | 21.98 | 1,900 |
01 Mar 2023 | 21.69 | 22.04 | 21.67 | 22.01 | 21.91 | 10,700 |
28 Feb 2023 | 21.95 | 21.99 | 21.95 | 21.98 | 21.88 | 5,300 |
27 Feb 2023 | 21.95 | 22.04 | 21.95 | 22.04 | 21.94 | 3,500 |
24 Feb 2023 | 21.96 | 21.99 | 21.96 | 21.99 | 21.89 | 700 |
23 Feb 2023 | 22.01 | 22.23 | 22.01 | 22.18 | 22.08 | 4,000 |
22 Feb 2023 | 22.13 | 22.13 | 22.03 | 22.11 | 22.01 | 14,300 |
21 Feb 2023 | 22.46 | 22.46 | 22.11 | 22.11 | 22.01 | 13,100 |
17 Feb 2023 | 22.27 | 22.43 | 22.27 | 22.43 | 22.33 | 300 |
16 Feb 2023 | 22.71 | 22.71 | 22.52 | 22.52 | 22.42 | 7,100 |
15 Feb 2023 | 22.62 | 22.74 | 22.62 | 22.74 | 22.64 | 500 |
14 Feb 2023 | 22.71 | 22.72 | 22.67 | 22.67 | 22.57 | 600 |
13 Feb 2023 | 22.54 | 22.63 | 22.47 | 22.56 | 22.46 | 4,200 |
10 Feb 2023 | 22.35 | 22.38 | 22.35 | 22.38 | 22.28 | 1,500 |
09 Feb 2023 | 22.44 | 22.44 | 22.38 | 22.38 | 22.28 | 1,400 |
08 Feb 2023 | 22.60 | 22.61 | 22.56 | 22.56 | 22.46 | 1,500 |
07 Feb 2023 | 22.66 | 22.79 | 22.66 | 22.79 | 22.69 | 1,000 |
06 Feb 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.43 | 300 |
03 Feb 2023 | 22.77 | 22.77 | 22.61 | 22.61 | 22.51 | 32,900 |
02 Feb 2023 | 22.91 | 22.91 | 22.85 | 22.85 | 22.75 | 300 |
01 Feb 2023 | 22.32 | 22.69 | 22.25 | 22.58 | 22.48 | 1,000 |
31 Jan 2023 | 22.34 | 22.35 | 22.13 | 22.35 | 22.25 | 4,500 |
30 Jan 2023 | 22.38 | 22.38 | 22.13 | 22.13 | 22.03 | 2,300 |
27 Jan 2023 | 22.33 | 22.37 | 22.33 | 22.37 | 22.27 | 500 |
26 Jan 2023 | 22.20 | 22.24 | 22.20 | 22.24 | 22.14 | 500 |
25 Jan 2023 | 21.97 | 22.09 | 21.97 | 22.09 | 22.00 | 6,900 |
24 Jan 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.02 | 900 |
23 Jan 2023 | 20.35 | 22.08 | 20.35 | 22.06 | 21.96 | 1,300 |
20 Jan 2023 | 21.91 | 21.99 | 21.87 | 21.95 | 21.85 | 2,600 |
19 Jan 2023 | 21.87 | 21.93 | 21.86 | 21.91 | 21.82 | 1,300 |
18 Jan 2023 | 21.90 | 21.90 | 21.85 | 21.85 | 21.76 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |