Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 24.10 | 24.64 | 24.10 | 24.64 | 24.64 | 12,142 |
30 May 2023 | 24.19 | 24.20 | 24.10 | 24.10 | 24.10 | 4,336 |
26 May 2023 | 24.04 | 24.23 | 23.91 | 24.23 | 24.23 | 5,295 |
25 May 2023 | 24.13 | 24.58 | 23.85 | 24.00 | 24.00 | 22,392 |
24 May 2023 | 24.13 | 24.14 | 24.03 | 24.13 | 24.13 | 11,459 |
23 May 2023 | 23.98 | 24.14 | 23.98 | 24.10 | 24.10 | 8,542 |
22 May 2023 | 23.97 | 24.06 | 23.81 | 24.00 | 24.00 | 20,792 |
19 May 2023 | 23.65 | 23.93 | 23.65 | 23.89 | 23.89 | 17,799 |
18 May 2023 | 23.48 | 23.82 | 23.48 | 23.75 | 23.75 | 3,671 |
17 May 2023 | 23.43 | 23.71 | 23.43 | 23.60 | 23.60 | 5,646 |
16 May 2023 | 23.55 | 23.68 | 23.41 | 23.47 | 23.47 | 6,149 |
15 May 2023 | 23.60 | 23.75 | 23.40 | 23.60 | 23.60 | 8,946 |
12 May 2023 | 23.38 | 23.59 | 23.26 | 23.59 | 23.59 | 13,693 |
11 May 2023 | 24.15 | 24.15 | 23.53 | 23.62 | 23.62 | 5,250 |
10 May 2023 | 23.90 | 24.24 | 23.90 | 23.91 | 23.91 | 9,379 |
09 May 2023 | 23.80 | 24.15 | 23.66 | 24.08 | 24.08 | 6,388 |
08 May 2023 | 24.03 | 24.24 | 23.80 | 23.96 | 23.96 | 6,668 |
05 May 2023 | 23.84 | 24.23 | 23.84 | 24.19 | 24.19 | 12,578 |
04 May 2023 | 24.30 | 24.61 | 23.58 | 23.83 | 23.83 | 17,592 |
03 May 2023 | 24.73 | 24.73 | 24.15 | 24.63 | 24.63 | 20,426 |
02 May 2023 | 24.73 | 24.73 | 24.35 | 24.50 | 24.50 | 10,795 |
01 May 2023 | 24.76 | 24.92 | 24.58 | 24.58 | 24.58 | 16,569 |
28 Apr 2023 | 24.66 | 24.97 | 24.66 | 24.97 | 24.97 | 11,989 |
27 Apr 2023 | 24.55 | 24.69 | 24.24 | 24.66 | 24.66 | 14,717 |
26 Apr 2023 | 24.65 | 24.68 | 24.07 | 24.36 | 24.36 | 12,654 |
25 Apr 2023 | 24.82 | 25.00 | 24.49 | 24.65 | 24.65 | 17,229 |
24 Apr 2023 | 24.76 | 25.00 | 24.43 | 25.00 | 25.00 | 24,399 |
21 Apr 2023 | 24.50 | 25.06 | 24.33 | 24.77 | 24.77 | 25,593 |
20 Apr 2023 | 24.35 | 24.70 | 24.28 | 24.51 | 24.51 | 19,678 |
19 Apr 2023 | 23.65 | 24.30 | 23.65 | 24.29 | 24.29 | 43,394 |
18 Apr 2023 | 23.57 | 24.01 | 23.48 | 23.74 | 23.74 | 46,623 |
17 Apr 2023 | 23.52 | 23.82 | 23.14 | 23.37 | 23.37 | 67,574 |
14 Apr 2023 | 23.48 | 23.96 | 22.76 | 23.65 | 23.65 | 64,301 |
13 Apr 2023 | 22.79 | 23.90 | 22.18 | 23.55 | 23.55 | 166,486 |
12 Apr 2023 | 24.66 | 24.66 | 22.60 | 22.80 | 22.80 | 281,144 |
11 Apr 2023 | 25.00 | 25.00 | 24.83 | 24.98 | 24.98 | 11,494 |
10 Apr 2023 | 25.00 | 25.00 | 24.75 | 24.90 | 24.90 | 5,035 |
06 Apr 2023 | 24.79 | 25.15 | 24.79 | 25.05 | 25.05 | 8,085 |
05 Apr 2023 | 24.98 | 25.27 | 24.50 | 24.95 | 24.95 | 40,067 |
04 Apr 2023 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 6,453 |
03 Apr 2023 | 24.78 | 25.00 | 24.52 | 24.95 | 24.95 | 17,129 |
31 Mar 2023 | 24.60 | 25.00 | 24.50 | 24.80 | 24.80 | 21,470 |
30 Mar 2023 | 23.89 | 24.72 | 23.89 | 24.72 | 24.72 | 31,829 |
29 Mar 2023 | 23.71 | 24.13 | 23.71 | 24.07 | 24.07 | 5,785 |
28 Mar 2023 | 23.80 | 24.00 | 23.51 | 23.60 | 23.60 | 16,058 |
27 Mar 2023 | 23.88 | 24.00 | 23.75 | 23.79 | 23.79 | 2,862 |
24 Mar 2023 | 23.61 | 24.00 | 23.52 | 23.68 | 23.68 | 11,507 |
23 Mar 2023 | 23.85 | 24.18 | 23.72 | 23.75 | 23.75 | 9,585 |
22 Mar 2023 | 24.04 | 24.23 | 23.52 | 23.68 | 23.68 | 11,533 |
21 Mar 2023 | 23.70 | 24.06 | 23.53 | 23.84 | 23.84 | 27,991 |
20 Mar 2023 | 24.10 | 24.29 | 23.25 | 23.45 | 23.45 | 41,690 |
17 Mar 2023 | 24.57 | 24.57 | 23.82 | 24.15 | 24.15 | 30,283 |
16 Mar 2023 | 23.88 | 24.77 | 23.88 | 24.56 | 24.56 | 18,109 |
15 Mar 2023 | 23.75 | 24.25 | 23.75 | 24.08 | 24.08 | 19,706 |
14 Mar 2023 | 24.25 | 25.09 | 23.50 | 24.17 | 24.17 | 42,771 |
13 Mar 2023 | 24.50 | 24.50 | 23.83 | 24.05 | 24.05 | 29,992 |
10 Mar 2023 | 24.95 | 25.00 | 24.53 | 24.63 | 24.63 | 7,040 |
09 Mar 2023 | 25.18 | 25.18 | 24.90 | 24.94 | 24.94 | 17,074 |
08 Mar 2023 | 25.09 | 25.28 | 25.00 | 25.23 | 25.23 | 9,456 |
07 Mar 2023 | 25.25 | 25.31 | 25.00 | 25.08 | 25.08 | 9,081 |
07 Mar 2023 | 0.5 Dividend | |||||
06 Mar 2023 | 25.52 | 25.68 | 25.44 | 25.59 | 25.09 | 154,118 |
03 Mar 2023 | 25.81 | 25.81 | 25.47 | 25.50 | 25.00 | 33,314 |
02 Mar 2023 | 25.65 | 25.84 | 25.40 | 25.84 | 25.33 | 5,334 |
01 Mar 2023 | 25.67 | 25.68 | 25.39 | 25.61 | 25.11 | 8,857 |
28 Feb 2023 | 25.62 | 25.88 | 25.56 | 25.88 | 25.37 | 13,690 |
27 Feb 2023 | 25.56 | 25.63 | 25.56 | 25.63 | 25.13 | 934 |
24 Feb 2023 | 25.57 | 25.64 | 25.50 | 25.56 | 25.06 | 4,767 |
23 Feb 2023 | 25.53 | 25.59 | 25.49 | 25.57 | 25.07 | 3,744 |
22 Feb 2023 | 25.46 | 25.46 | 25.30 | 25.41 | 24.91 | 6,173 |
21 Feb 2023 | 25.41 | 25.47 | 25.30 | 25.36 | 24.86 | 15,659 |
17 Feb 2023 | 25.51 | 25.55 | 25.45 | 25.55 | 25.05 | 8,750 |
16 Feb 2023 | 25.50 | 25.56 | 25.33 | 25.51 | 25.01 | 10,167 |
15 Feb 2023 | 25.52 | 25.59 | 25.51 | 25.55 | 25.05 | 3,228 |
14 Feb 2023 | 25.51 | 25.63 | 25.50 | 25.61 | 25.11 | 6,176 |
13 Feb 2023 | 25.49 | 25.64 | 25.46 | 25.62 | 25.12 | 23,559 |
10 Feb 2023 | 25.42 | 25.46 | 25.37 | 25.42 | 24.92 | 4,029 |
09 Feb 2023 | 25.33 | 25.55 | 25.25 | 25.46 | 24.96 | 25,624 |
08 Feb 2023 | 25.32 | 25.42 | 25.22 | 25.37 | 24.87 | 20,791 |
07 Feb 2023 | 25.32 | 25.40 | 25.26 | 25.32 | 24.83 | 11,920 |
06 Feb 2023 | 25.41 | 25.52 | 25.28 | 25.35 | 24.86 | 4,629 |
03 Feb 2023 | 25.37 | 25.55 | 25.30 | 25.30 | 24.81 | 10,120 |
02 Feb 2023 | 25.59 | 25.59 | 25.22 | 25.43 | 24.93 | 432,043 |
01 Feb 2023 | 25.42 | 25.53 | 25.16 | 25.20 | 24.71 | 127,789 |
31 Jan 2023 | 25.62 | 25.64 | 25.32 | 25.32 | 24.83 | 11,933 |
30 Jan 2023 | 25.53 | 25.68 | 25.43 | 25.52 | 25.02 | 13,092 |
27 Jan 2023 | 25.40 | 25.69 | 25.40 | 25.60 | 25.10 | 7,382 |
26 Jan 2023 | 25.47 | 25.61 | 25.37 | 25.40 | 24.91 | 5,564 |
25 Jan 2023 | 25.40 | 25.65 | 25.30 | 25.47 | 24.97 | 10,092 |
24 Jan 2023 | 25.46 | 25.69 | 25.39 | 25.43 | 24.93 | 19,211 |
23 Jan 2023 | 25.62 | 25.80 | 25.62 | 25.79 | 25.29 | 2,953 |
20 Jan 2023 | 25.81 | 25.81 | 25.55 | 25.62 | 25.11 | 2,862 |
19 Jan 2023 | 25.78 | 25.78 | 25.59 | 25.77 | 25.27 | 2,168 |
18 Jan 2023 | 25.53 | 25.98 | 25.53 | 25.62 | 25.12 | 5,690 |
17 Jan 2023 | 25.83 | 25.92 | 25.54 | 25.92 | 25.42 | 8,841 |
13 Jan 2023 | 25.73 | 25.90 | 25.44 | 25.81 | 25.31 | 10,131 |
12 Jan 2023 | 25.50 | 26.10 | 25.50 | 25.66 | 25.16 | 13,128 |
11 Jan 2023 | 25.64 | 25.71 | 25.40 | 25.57 | 25.07 | 7,396 |
10 Jan 2023 | 25.25 | 25.78 | 25.21 | 25.50 | 25.00 | 12,715 |
09 Jan 2023 | 25.10 | 25.19 | 25.07 | 25.16 | 24.67 | 10,031 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |