Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 25.71 | 26.38 | 25.71 | 26.38 | 26.38 | 12,300 |
01 June 2023 | 24.91 | 25.42 | 24.91 | 25.36 | 25.36 | 4,600 |
31 May 2023 | 24.79 | 24.93 | 24.75 | 24.81 | 24.81 | 3,800 |
30 May 2023 | 24.94 | 25.19 | 24.76 | 24.94 | 24.94 | 8,900 |
26 May 2023 | 25.28 | 25.28 | 25.04 | 25.11 | 25.11 | 11,200 |
25 May 2023 | 25.49 | 25.49 | 24.92 | 25.13 | 25.13 | 8,800 |
24 May 2023 | 25.65 | 25.79 | 25.60 | 25.74 | 25.74 | 4,100 |
23 May 2023 | 25.91 | 25.92 | 25.68 | 25.89 | 25.89 | 6,400 |
23 May 2023 | 0.59 Dividend | |||||
22 May 2023 | 26.45 | 26.47 | 26.28 | 26.36 | 25.77 | 10,700 |
19 May 2023 | 26.69 | 26.74 | 26.45 | 26.45 | 25.86 | 2,000 |
18 May 2023 | 26.35 | 26.50 | 26.31 | 26.49 | 25.90 | 3,100 |
17 May 2023 | 26.42 | 26.50 | 26.27 | 26.50 | 25.91 | 5,500 |
16 May 2023 | 26.89 | 26.93 | 26.41 | 26.49 | 25.90 | 5,100 |
15 May 2023 | 26.49 | 27.18 | 26.49 | 26.93 | 26.33 | 21,100 |
12 May 2023 | 26.55 | 26.55 | 26.36 | 26.37 | 25.78 | 4,400 |
11 May 2023 | 26.31 | 26.38 | 26.31 | 26.38 | 25.79 | 1,000 |
10 May 2023 | 26.93 | 26.93 | 26.54 | 26.59 | 25.99 | 3,500 |
09 May 2023 | 26.57 | 26.82 | 26.57 | 26.82 | 26.22 | 2,500 |
08 May 2023 | 26.79 | 26.79 | 26.39 | 26.45 | 25.86 | 1,600 |
05 May 2023 | 25.86 | 26.59 | 25.86 | 26.59 | 25.99 | 1,300 |
04 May 2023 | 25.80 | 25.80 | 25.55 | 25.72 | 25.14 | 2,100 |
03 May 2023 | 26.07 | 26.19 | 25.90 | 25.90 | 25.32 | 4,500 |
02 May 2023 | 27.02 | 27.02 | 25.90 | 26.10 | 25.52 | 4,400 |
01 May 2023 | 26.53 | 27.08 | 26.53 | 26.86 | 26.26 | 3,300 |
28 Apr 2023 | 26.78 | 26.78 | 26.43 | 26.69 | 26.09 | 1,300 |
27 Apr 2023 | 26.20 | 26.26 | 26.10 | 26.24 | 25.65 | 3,100 |
26 Apr 2023 | 25.86 | 26.20 | 25.79 | 25.96 | 25.38 | 9,200 |
25 Apr 2023 | 26.24 | 26.44 | 25.93 | 25.93 | 25.35 | 1,700 |
24 Apr 2023 | 26.71 | 26.71 | 26.38 | 26.46 | 25.87 | 3,200 |
21 Apr 2023 | 26.07 | 26.20 | 26.07 | 26.20 | 25.61 | 300 |
20 Apr 2023 | 26.14 | 26.22 | 25.94 | 26.09 | 25.51 | 9,300 |
19 Apr 2023 | 26.44 | 26.50 | 26.33 | 26.48 | 25.89 | 3,400 |
18 Apr 2023 | 26.62 | 26.65 | 26.52 | 26.65 | 26.05 | 8,900 |
17 Apr 2023 | 27.35 | 27.35 | 26.53 | 26.59 | 25.99 | 7,300 |
14 Apr 2023 | 26.51 | 26.79 | 26.51 | 26.69 | 26.09 | 2,700 |
13 Apr 2023 | 26.66 | 26.79 | 26.66 | 26.76 | 26.16 | 800 |
12 Apr 2023 | 26.75 | 26.94 | 26.69 | 26.69 | 26.09 | 2,100 |
11 Apr 2023 | 26.44 | 26.59 | 26.34 | 26.59 | 25.99 | 1,900 |
10 Apr 2023 | 26.16 | 26.40 | 26.16 | 26.26 | 25.67 | 2,700 |
06 Apr 2023 | 26.40 | 26.40 | 26.15 | 26.15 | 25.56 | 2,600 |
05 Apr 2023 | 26.03 | 26.96 | 25.95 | 26.24 | 25.65 | 5,100 |
04 Apr 2023 | 26.55 | 26.55 | 25.91 | 26.06 | 25.48 | 4,300 |
03 Apr 2023 | 25.88 | 26.70 | 25.88 | 26.24 | 25.65 | 12,700 |
31 Mar 2023 | 25.68 | 25.71 | 25.44 | 25.71 | 25.13 | 8,300 |
30 Mar 2023 | 25.50 | 25.69 | 25.36 | 25.44 | 24.87 | 13,100 |
29 Mar 2023 | 25.40 | 25.49 | 25.35 | 25.49 | 24.92 | 2,800 |
28 Mar 2023 | 25.05 | 25.19 | 24.93 | 24.99 | 24.43 | 17,200 |
27 Mar 2023 | 24.90 | 25.11 | 24.67 | 25.11 | 24.55 | 1,900 |
24 Mar 2023 | 24.08 | 24.65 | 23.81 | 24.51 | 23.96 | 4,100 |
23 Mar 2023 | 25.18 | 25.20 | 24.34 | 24.34 | 23.80 | 4,000 |
22 Mar 2023 | 25.48 | 25.55 | 24.99 | 25.04 | 24.48 | 9,000 |
21 Mar 2023 | 25.23 | 25.57 | 25.23 | 25.35 | 24.78 | 1,800 |
20 Mar 2023 | 24.69 | 25.21 | 24.69 | 24.77 | 24.22 | 6,600 |
17 Mar 2023 | 25.44 | 25.44 | 24.18 | 24.69 | 24.14 | 6,600 |
16 Mar 2023 | 24.19 | 25.54 | 23.72 | 25.54 | 24.97 | 7,000 |
15 Mar 2023 | 25.23 | 25.23 | 24.27 | 24.50 | 23.95 | 14,700 |
14 Mar 2023 | 25.78 | 26.25 | 25.27 | 25.82 | 25.24 | 3,300 |
13 Mar 2023 | 25.61 | 25.94 | 25.07 | 25.49 | 24.92 | 9,400 |
10 Mar 2023 | 26.83 | 26.83 | 25.89 | 25.96 | 25.38 | 8,300 |
09 Mar 2023 | 27.37 | 27.37 | 26.73 | 26.81 | 26.21 | 4,300 |
08 Mar 2023 | 27.42 | 27.50 | 27.07 | 27.25 | 26.64 | 3,800 |
07 Mar 2023 | 28.01 | 28.01 | 27.50 | 27.51 | 26.89 | 6,100 |
06 Mar 2023 | 28.23 | 28.23 | 27.95 | 27.96 | 27.33 | 14,000 |
03 Mar 2023 | 27.99 | 28.20 | 27.99 | 28.03 | 27.40 | 12,400 |
02 Mar 2023 | 27.48 | 27.79 | 27.44 | 27.79 | 27.17 | 2,400 |
01 Mar 2023 | 27.09 | 27.36 | 27.09 | 27.19 | 26.58 | 4,500 |
28 Feb 2023 | 27.30 | 27.30 | 26.94 | 27.09 | 26.48 | 6,500 |
27 Feb 2023 | 27.17 | 27.36 | 27.09 | 27.13 | 26.52 | 5,300 |
24 Feb 2023 | 27.20 | 27.20 | 26.89 | 27.03 | 26.43 | 13,900 |
23 Feb 2023 | 26.97 | 27.34 | 26.97 | 27.14 | 26.53 | 15,900 |
22 Feb 2023 | 26.70 | 27.14 | 26.46 | 26.66 | 26.06 | 6,400 |
21 Feb 2023 | 27.47 | 27.47 | 26.72 | 26.72 | 26.12 | 13,000 |
17 Feb 2023 | 28.07 | 28.07 | 27.48 | 27.48 | 26.86 | 5,100 |
17 Feb 2023 | 0.59 Dividend | |||||
16 Feb 2023 | 28.57 | 28.95 | 28.56 | 28.61 | 27.39 | 10,600 |
15 Feb 2023 | 28.66 | 28.82 | 28.50 | 28.75 | 27.53 | 5,400 |
14 Feb 2023 | 27.90 | 28.84 | 27.81 | 28.64 | 27.42 | 8,700 |
13 Feb 2023 | 28.46 | 28.86 | 28.46 | 28.77 | 27.55 | 1,900 |
10 Feb 2023 | 27.99 | 28.47 | 27.99 | 28.40 | 27.19 | 8,800 |
09 Feb 2023 | 28.34 | 28.45 | 27.86 | 27.88 | 26.69 | 3,800 |
08 Feb 2023 | 28.51 | 28.51 | 28.20 | 28.20 | 27.00 | 5,300 |
07 Feb 2023 | 28.61 | 28.62 | 28.13 | 28.43 | 27.22 | 11,000 |
06 Feb 2023 | 27.58 | 29.00 | 27.58 | 28.51 | 27.30 | 26,200 |
03 Feb 2023 | 28.90 | 29.23 | 28.80 | 29.07 | 27.83 | 16,000 |
02 Feb 2023 | 28.14 | 28.91 | 28.14 | 28.90 | 27.67 | 10,200 |
01 Feb 2023 | 28.70 | 28.71 | 27.82 | 28.34 | 27.13 | 8,400 |
31 Jan 2023 | 28.38 | 28.55 | 28.32 | 28.48 | 27.27 | 5,900 |
30 Jan 2023 | 28.66 | 28.71 | 28.33 | 28.37 | 27.16 | 9,700 |
27 Jan 2023 | 28.66 | 28.83 | 28.66 | 28.66 | 27.44 | 6,900 |
26 Jan 2023 | 28.50 | 28.67 | 28.50 | 28.66 | 27.44 | 8,400 |
25 Jan 2023 | 28.85 | 28.85 | 28.40 | 28.50 | 27.29 | 15,000 |
24 Jan 2023 | 28.67 | 29.05 | 28.67 | 28.89 | 27.66 | 3,600 |
23 Jan 2023 | 28.91 | 29.31 | 28.91 | 29.10 | 27.86 | 7,400 |
20 Jan 2023 | 28.74 | 28.93 | 28.74 | 28.83 | 27.60 | 3,700 |
19 Jan 2023 | 28.45 | 28.74 | 28.35 | 28.62 | 27.40 | 2,900 |
18 Jan 2023 | 29.03 | 29.03 | 28.34 | 28.34 | 27.13 | 6,800 |
17 Jan 2023 | 29.01 | 29.01 | 28.72 | 28.78 | 27.56 | 4,400 |
13 Jan 2023 | 28.97 | 29.12 | 28.79 | 28.90 | 27.67 | 2,600 |
12 Jan 2023 | 28.41 | 29.05 | 28.33 | 28.88 | 27.65 | 5,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |