Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 28.87 | 29.07 | 28.69 | 28.95 | 28.95 | 195,073 |
30 May 2023 | 28.39 | 28.84 | 28.39 | 28.84 | 28.84 | 76,187 |
29 May 2023 | 28.52 | 28.84 | 28.51 | 28.68 | 28.68 | 81,679 |
26 May 2023 | 27.94 | 28.26 | 27.87 | 28.19 | 28.19 | 114,577 |
25 May 2023 | 27.94 | 28.24 | 27.94 | 28.21 | 28.21 | 435,050 |
24 May 2023 | 27.81 | 28.09 | 27.79 | 27.99 | 27.99 | 151,590 |
23 May 2023 | 28.04 | 28.13 | 27.80 | 27.85 | 27.85 | 252,482 |
22 May 2023 | 28.31 | 28.31 | 27.96 | 28.01 | 28.01 | 154,884 |
19 May 2023 | 28.50 | 28.60 | 28.30 | 28.30 | 28.30 | 134,349 |
18 May 2023 | 28.11 | 28.26 | 27.95 | 28.14 | 28.14 | 230,756 |
17 May 2023 | 27.70 | 27.79 | 27.56 | 27.70 | 27.70 | 150,378 |
16 May 2023 | 28.06 | 28.15 | 27.77 | 27.89 | 27.89 | 217,426 |
15 May 2023 | 27.26 | 27.43 | 27.03 | 27.27 | 27.27 | 192,578 |
12 May 2023 | 25.35 | 26.22 | 24.98 | 25.96 | 25.96 | 120,325 |
11 May 2023 | 25.01 | 25.01 | 24.69 | 24.80 | 24.80 | 123,083 |
10 May 2023 | 25.11 | 25.28 | 25.10 | 25.20 | 25.20 | 136,540 |
09 May 2023 | 25.31 | 25.50 | 25.31 | 25.36 | 25.36 | 98,458 |
08 May 2023 | 25.31 | 25.46 | 25.28 | 25.39 | 25.39 | 140,426 |
05 May 2023 | 25.25 | 25.41 | 24.89 | 24.97 | 24.97 | 227,762 |
04 May 2023 | 25.68 | 25.80 | 25.52 | 25.67 | 25.67 | 175,659 |
03 May 2023 | 25.59 | 25.66 | 25.44 | 25.54 | 25.54 | 211,902 |
02 May 2023 | 26.42 | 26.48 | 25.93 | 25.95 | 25.95 | 197,804 |
01 May 2023 | 26.70 | 26.86 | 26.55 | 26.60 | 26.60 | 189,060 |
28 Apr 2023 | 25.91 | 26.08 | 25.90 | 26.00 | 26.00 | 203,133 |
27 Apr 2023 | 25.41 | 25.55 | 25.38 | 25.48 | 25.48 | 81,379 |
26 Apr 2023 | 26.02 | 26.02 | 25.67 | 25.79 | 25.79 | 136,030 |
24 Apr 2023 | 25.93 | 26.15 | 25.89 | 26.06 | 26.06 | 44,863 |
21 Apr 2023 | 25.98 | 26.02 | 25.81 | 25.86 | 25.86 | 77,284 |
20 Apr 2023 | 26.03 | 26.30 | 25.90 | 26.06 | 26.06 | 49,319 |
19 Apr 2023 | 25.85 | 25.92 | 25.74 | 25.81 | 25.81 | 65,984 |
18 Apr 2023 | 25.92 | 25.97 | 25.76 | 25.89 | 25.89 | 86,553 |
17 Apr 2023 | 26.30 | 26.37 | 26.02 | 26.05 | 26.05 | 69,844 |
14 Apr 2023 | 26.15 | 26.31 | 26.05 | 26.29 | 26.29 | 24,829 |
13 Apr 2023 | 26.26 | 26.28 | 26.06 | 26.19 | 26.19 | 346,020 |
12 Apr 2023 | 26.47 | 26.64 | 26.44 | 26.53 | 26.53 | 66,434 |
11 Apr 2023 | 26.51 | 26.51 | 26.13 | 26.24 | 26.24 | 119,774 |
06 Apr 2023 | 25.89 | 25.98 | 25.73 | 25.86 | 25.86 | 87,303 |
05 Apr 2023 | 26.12 | 26.12 | 25.81 | 25.81 | 25.81 | 78,765 |
04 Apr 2023 | 26.12 | 26.12 | 25.75 | 25.99 | 25.99 | 230,976 |
03 Apr 2023 | 25.94 | 26.21 | 25.86 | 25.86 | 25.86 | 72,167 |
31 Mar 2023 | 25.70 | 25.70 | 25.27 | 25.30 | 25.30 | 67,634 |
30 Mar 2023 | 25.48 | 25.64 | 25.29 | 25.47 | 25.47 | 111,427 |
29 Mar 2023 | 24.80 | 25.07 | 24.78 | 25.01 | 25.01 | 66,121 |
28 Mar 2023 | 24.95 | 24.95 | 24.77 | 24.80 | 24.80 | 43,639 |
27 Mar 2023 | 24.82 | 24.85 | 24.41 | 24.65 | 24.65 | 60,484 |
24 Mar 2023 | 24.20 | 24.60 | 24.15 | 24.53 | 24.53 | 64,220 |
23 Mar 2023 | 24.03 | 24.04 | 23.88 | 24.02 | 24.02 | 190,435 |
22 Mar 2023 | 24.52 | 24.61 | 24.37 | 24.55 | 24.55 | 131,158 |
21 Mar 2023 | 23.92 | 24.20 | 23.92 | 24.13 | 24.13 | 130,918 |
20 Mar 2023 | 23.83 | 24.10 | 23.76 | 24.06 | 24.06 | 88,552 |
17 Mar 2023 | 24.40 | 24.50 | 24.13 | 24.13 | 24.13 | 251,115 |
16 Mar 2023 | 24.15 | 24.32 | 24.12 | 24.26 | 24.26 | 153,518 |
15 Mar 2023 | 23.90 | 24.19 | 23.90 | 24.15 | 24.15 | 384,600 |
14 Mar 2023 | 23.60 | 23.63 | 23.44 | 23.56 | 23.56 | 146,147 |
13 Mar 2023 | 0.1 Dividend | |||||
13 Mar 2023 | 24.44 | 24.67 | 24.40 | 24.54 | 24.44 | 201,648 |
10 Mar 2023 | 24.94 | 24.94 | 24.52 | 24.52 | 24.42 | 113,391 |
09 Mar 2023 | 25.60 | 25.90 | 25.33 | 25.33 | 25.23 | 199,690 |
08 Mar 2023 | 25.62 | 25.86 | 25.54 | 25.60 | 25.50 | 160,942 |
07 Mar 2023 | 25.40 | 25.66 | 25.26 | 25.57 | 25.47 | 82,973 |
06 Mar 2023 | 25.78 | 25.93 | 25.45 | 25.58 | 25.48 | 161,896 |
03 Mar 2023 | 25.64 | 25.77 | 25.45 | 25.45 | 25.35 | 175,709 |
02 Mar 2023 | 25.36 | 25.40 | 25.16 | 25.16 | 25.06 | 63,438 |
01 Mar 2023 | 25.39 | 25.62 | 25.37 | 25.37 | 25.27 | 63,921 |
28 Feb 2023 | 26.06 | 26.06 | 25.82 | 25.88 | 25.77 | 35,146 |
27 Feb 2023 | 26.00 | 26.22 | 25.98 | 26.07 | 25.96 | 101,845 |
24 Feb 2023 | 25.72 | 26.08 | 25.72 | 25.92 | 25.81 | 82,375 |
23 Feb 2023 | 25.99 | 26.13 | 25.54 | 25.92 | 25.81 | 266,650 |
22 Feb 2023 | 26.50 | 26.50 | 25.05 | 25.05 | 24.95 | 283,436 |
21 Feb 2023 | 27.60 | 27.79 | 27.45 | 27.51 | 27.40 | 89,618 |
20 Feb 2023 | 27.51 | 27.76 | 27.46 | 27.70 | 27.59 | 68,472 |
17 Feb 2023 | 27.34 | 27.49 | 27.20 | 27.49 | 27.38 | 85,730 |
16 Feb 2023 | 27.86 | 28.02 | 27.56 | 27.56 | 27.45 | 341,971 |
15 Feb 2023 | 27.29 | 27.39 | 26.91 | 27.16 | 27.05 | 183,599 |
14 Feb 2023 | 27.39 | 27.39 | 26.88 | 26.98 | 26.87 | 232,398 |
13 Feb 2023 | 27.44 | 27.44 | 26.79 | 26.89 | 26.78 | 165,713 |
10 Feb 2023 | 27.80 | 29.08 | 27.80 | 28.00 | 27.89 | 73,721 |
09 Feb 2023 | 30.32 | 30.52 | 30.05 | 30.07 | 29.95 | 69,380 |
08 Feb 2023 | 30.05 | 30.44 | 30.05 | 30.42 | 30.30 | 33,188 |
07 Feb 2023 | 30.31 | 30.33 | 30.00 | 30.00 | 29.88 | 92,907 |
06 Feb 2023 | 30.63 | 30.71 | 30.40 | 30.40 | 30.28 | 275,249 |
03 Feb 2023 | 30.42 | 30.74 | 30.14 | 30.27 | 30.15 | 208,444 |
02 Feb 2023 | 29.36 | 29.42 | 29.19 | 29.20 | 29.08 | 54,794 |
01 Feb 2023 | 29.24 | 29.26 | 28.80 | 28.80 | 28.68 | 76,672 |
31 Jan 2023 | 29.13 | 29.24 | 28.95 | 29.08 | 28.96 | 90,277 |
30 Jan 2023 | 29.00 | 29.37 | 28.98 | 29.11 | 28.99 | 74,169 |
27 Jan 2023 | 29.18 | 29.65 | 29.08 | 29.08 | 28.96 | 98,373 |
25 Jan 2023 | 28.26 | 29.93 | 27.80 | 29.93 | 29.81 | 765,869 |
24 Jan 2023 | 28.36 | 28.36 | 28.11 | 28.17 | 28.06 | 153,860 |
23 Jan 2023 | 28.36 | 28.36 | 27.88 | 27.90 | 27.79 | 178,280 |
20 Jan 2023 | 27.79 | 27.82 | 27.56 | 27.71 | 27.60 | 70,149 |
19 Jan 2023 | 27.95 | 28.01 | 27.81 | 27.96 | 27.85 | 114,206 |
18 Jan 2023 | 28.05 | 28.22 | 28.02 | 28.16 | 28.05 | 44,142 |
17 Jan 2023 | 28.40 | 28.40 | 28.21 | 28.32 | 28.20 | 38,241 |
16 Jan 2023 | 28.30 | 28.56 | 27.97 | 27.98 | 27.87 | 111,879 |
13 Jan 2023 | 28.24 | 28.42 | 28.21 | 28.30 | 28.18 | 29,609 |
12 Jan 2023 | 28.55 | 28.62 | 28.24 | 28.25 | 28.13 | 143,207 |
11 Jan 2023 | 28.22 | 28.46 | 28.17 | 28.37 | 28.25 | 18,901 |
10 Jan 2023 | 27.80 | 27.94 | 27.69 | 27.94 | 27.83 | 22,268 |
09 Jan 2023 | 28.19 | 28.19 | 27.84 | 27.84 | 27.73 | 26,599 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |