Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 28.00 | 29.00 | 28.00 | 28.91 | 28.91 | 764 |
01 Jun 2023 | 28.08 | 28.08 | 27.35 | 27.78 | 27.78 | 512 |
31 May 2023 | 28.32 | 28.33 | 27.92 | 27.92 | 27.92 | 641 |
30 May 2023 | 28.52 | 28.52 | 28.37 | 28.41 | 28.41 | 189 |
26 May 2023 | 27.95 | 28.41 | 27.95 | 28.41 | 28.41 | 583 |
25 May 2023 | 27.72 | 27.85 | 27.38 | 27.38 | 27.38 | 2,567 |
24 May 2023 | 27.93 | 28.06 | 27.86 | 28.06 | 28.06 | 5,312 |
23 May 2023 | 27.98 | 28.63 | 27.98 | 28.33 | 28.33 | 4,838 |
22 May 2023 | 27.67 | 27.98 | 27.52 | 27.98 | 27.98 | 155 |
19 May 2023 | 27.86 | 27.94 | 27.75 | 27.83 | 27.83 | 714 |
18 May 2023 | 27.24 | 27.50 | 27.04 | 27.50 | 27.50 | 296 |
17 May 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 23 |
16 May 2023 | 27.61 | 27.61 | 27.09 | 27.09 | 27.09 | 196 |
15 May 2023 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | 105 |
12 May 2023 | 27.62 | 27.62 | 27.56 | 27.56 | 27.56 | 15,417 |
11 May 2023 | 27.64 | 27.97 | 27.64 | 27.97 | 27.97 | 33 |
10 May 2023 | 27.26 | 27.57 | 27.26 | 27.57 | 27.57 | 488 |
10 May 2023 | 0.275 Dividend | |||||
09 May 2023 | 27.88 | 27.88 | 27.64 | 27.86 | 27.59 | 1,137 |
05 May 2023 | 28.49 | 28.50 | 28.42 | 28.50 | 28.22 | 86 |
04 May 2023 | 29.31 | 29.78 | 29.31 | 29.45 | 29.16 | 124 |
03 May 2023 | 29.54 | 29.54 | 29.53 | 29.53 | 29.24 | 1,700 |
02 May 2023 | 29.83 | 29.83 | 28.77 | 28.77 | 28.49 | 733 |
28 Apr 2023 | 29.57 | 30.10 | 29.57 | 30.10 | 29.80 | 1,333 |
27 Apr 2023 | 29.29 | 29.29 | 28.84 | 28.84 | 28.56 | 116 |
26 Apr 2023 | 29.45 | 29.45 | 29.39 | 29.39 | 29.10 | 104 |
25 Apr 2023 | 29.75 | 29.85 | 29.65 | 29.65 | 29.36 | 532 |
24 Apr 2023 | 30.70 | 30.87 | 30.70 | 30.87 | 30.57 | 26 |
21 Apr 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 30.71 | 988 |
20 Apr 2023 | 31.21 | 31.21 | 31.01 | 31.01 | 30.70 | 1,249 |
19 Apr 2023 | 30.60 | 30.60 | 30.50 | 30.50 | 30.20 | 428 |
18 Apr 2023 | - | - | - | - | - | - |
17 Apr 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 29.88 | 5,922 |
14 Apr 2023 | 30.23 | 30.40 | 30.23 | 30.40 | 30.10 | 8,065 |
13 Apr 2023 | 30.05 | 30.30 | 29.98 | 30.30 | 30.00 | 11 |
12 Apr 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.46 | 3,265 |
11 Apr 2023 | 30.40 | 30.50 | 30.40 | 30.50 | 30.20 | 1,329 |
06 Apr 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 29.82 | 120 |
05 Apr 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.43 | 73 |
04 Apr 2023 | 30.49 | 30.49 | 29.92 | 29.92 | 29.62 | 126 |
03 Apr 2023 | 30.86 | 30.90 | 30.64 | 30.67 | 30.37 | 132 |
31 Mar 2023 | 30.33 | 30.38 | 30.33 | 30.38 | 30.08 | 133 |
30 Mar 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 29.82 | 100 |
29 Mar 2023 | 29.64 | 29.64 | 29.59 | 29.59 | 29.30 | 760 |
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | 28.82 | 28.82 | 28.81 | 28.81 | 28.53 | 254 |
24 Mar 2023 | - | - | - | - | - | - |
23 Mar 2023 | 28.53 | 28.93 | 28.53 | 28.93 | 28.65 | 4,266 |
22 Mar 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.71 | 500 |
21 Mar 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.46 | 3 |
20 Mar 2023 | 28.46 | 28.49 | 28.28 | 28.49 | 28.21 | 442 |
17 Mar 2023 | 27.58 | 27.58 | 26.96 | 26.97 | 26.70 | 8,746 |
16 Mar 2023 | 27.59 | 28.04 | 27.59 | 28.04 | 27.76 | 1,728 |
15 Mar 2023 | 27.21 | 27.63 | 27.21 | 27.32 | 27.05 | 681 |
14 Mar 2023 | 29.04 | 29.13 | 28.76 | 28.76 | 28.47 | 1,469 |
13 Mar 2023 | 28.84 | 28.84 | 28.54 | 28.75 | 28.47 | 1,152 |
10 Mar 2023 | 30.31 | 30.31 | 29.50 | 29.50 | 29.21 | 330 |
09 Mar 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.14 | 34,582 |
08 Mar 2023 | 31.14 | 31.25 | 31.14 | 31.25 | 30.94 | 19 |
07 Mar 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.14 | 214 |
06 Mar 2023 | 32.59 | 32.59 | 32.10 | 32.12 | 31.80 | 555 |
03 Mar 2023 | 32.49 | 32.94 | 32.42 | 32.94 | 32.61 | 1,189 |
02 Mar 2023 | 31.96 | 32.17 | 31.93 | 32.01 | 31.69 | 272 |
01 Mar 2023 | 31.30 | 32.22 | 31.30 | 31.85 | 31.53 | 3,166 |
28 Feb 2023 | 31.47 | 31.65 | 31.47 | 31.64 | 31.33 | 2,080 |
27 Feb 2023 | 32.15 | 32.20 | 31.97 | 31.97 | 31.65 | 506 |
24 Feb 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 30.95 | 2 |
23 Feb 2023 | 32.03 | 32.03 | 31.59 | 31.59 | 31.28 | 352 |
22 Feb 2023 | 31.17 | 31.71 | 31.12 | 31.68 | 31.37 | 452 |
21 Feb 2023 | 31.61 | 31.73 | 30.89 | 30.89 | 30.59 | 603 |
20 Feb 2023 | - | - | - | - | - | - |
17 Feb 2023 | 32.94 | 32.94 | 32.68 | 32.68 | 32.36 | 1,400 |
16 Feb 2023 | 32.96 | 32.97 | 32.96 | 32.97 | 32.64 | 273 |
15 Feb 2023 | 32.79 | 32.94 | 32.79 | 32.94 | 32.62 | 48 |
14 Feb 2023 | 33.06 | 33.17 | 33.01 | 33.01 | 32.68 | 361 |
13 Feb 2023 | 32.89 | 33.06 | 32.89 | 33.06 | 32.73 | 852 |
10 Feb 2023 | 32.47 | 32.63 | 32.45 | 32.63 | 32.31 | 202 |
09 Feb 2023 | 32.74 | 32.94 | 32.71 | 32.94 | 32.61 | 366 |
08 Feb 2023 | 33.07 | 33.07 | 32.98 | 32.98 | 32.65 | 1,344 |
07 Feb 2023 | 33.47 | 33.47 | 33.25 | 33.25 | 32.92 | 440 |
06 Feb 2023 | 34.41 | 34.45 | 34.39 | 34.39 | 34.05 | 251 |
03 Feb 2023 | 35.26 | 35.28 | 35.12 | 35.12 | 34.77 | 1,017 |
02 Feb 2023 | 35.05 | 35.05 | 35.05 | 35.05 | 34.71 | 100 |
01 Feb 2023 | 33.54 | 34.25 | 33.03 | 33.23 | 32.90 | 2,426 |
31 Jan 2023 | 38.51 | 39.22 | 38.51 | 39.22 | 38.83 | 210 |
30 Jan 2023 | - | - | - | - | - | - |
27 Jan 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 37.79 | 17 |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | 35.97 | 35.97 | 35.97 | 35.97 | 35.61 | 144 |
24 Jan 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.02 | 10 |
23 Jan 2023 | 37.15 | 37.27 | 37.15 | 37.26 | 36.89 | 1,210 |
20 Jan 2023 | - | - | - | - | - | - |
19 Jan 2023 | 35.99 | 35.99 | 35.90 | 35.90 | 35.55 | 57 |
18 Jan 2023 | 37.61 | 37.73 | 36.95 | 37.00 | 36.63 | 1,747 |
17 Jan 2023 | 37.61 | 37.73 | 36.91 | 36.96 | 36.60 | 3,302 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 37.15 | 37.42 | 37.15 | 37.42 | 37.05 | 1,421 |
12 Jan 2023 | - | - | - | - | - | - |
11 Jan 2023 | 36.56 | 36.56 | 36.56 | 36.56 | 36.20 | 500 |
10 Jan 2023 | 36.42 | 36.42 | 36.36 | 36.36 | 36.00 | 123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |