Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 23.13 | 23.19 | 22.95 | 22.95 | 22.95 | 38,012 |
08 Jun 2023 | 23.28 | 23.30 | 23.08 | 23.09 | 23.09 | 53,335 |
07 Jun 2023 | 23.33 | 23.44 | 23.20 | 23.20 | 23.20 | 79,981 |
06 Jun 2023 | 23.32 | 23.40 | 23.19 | 23.39 | 23.39 | 46,902 |
05 Jun 2023 | 23.30 | 23.37 | 23.15 | 23.29 | 23.29 | 96,975 |
02 Jun 2023 | 22.94 | 23.38 | 22.94 | 23.30 | 23.30 | 72,144 |
01 Jun 2023 | 22.90 | 23.04 | 22.82 | 22.94 | 22.94 | 70,198 |
31 May 2023 | 23.04 | 23.23 | 22.81 | 22.81 | 22.81 | 179,677 |
31 May 2023 | 0.335938 Dividend | |||||
30 May 2023 | 23.35 | 23.46 | 23.26 | 23.38 | 23.04 | 59,487 |
26 May 2023 | 23.18 | 23.37 | 23.18 | 23.28 | 22.95 | 37,271 |
25 May 2023 | 23.28 | 23.34 | 23.15 | 23.16 | 22.83 | 80,125 |
24 May 2023 | 23.28 | 23.37 | 23.22 | 23.28 | 22.95 | 46,267 |
23 May 2023 | 23.35 | 23.46 | 23.34 | 23.36 | 23.02 | 48,933 |
22 May 2023 | 23.48 | 23.52 | 23.38 | 23.47 | 23.13 | 52,338 |
19 May 2023 | 23.17 | 23.59 | 23.11 | 23.48 | 23.14 | 328,352 |
18 May 2023 | 23.06 | 23.36 | 23.06 | 23.17 | 22.84 | 64,517 |
17 May 2023 | 22.82 | 23.25 | 22.81 | 23.11 | 22.78 | 61,269 |
16 May 2023 | 22.87 | 23.02 | 22.73 | 22.77 | 22.44 | 62,523 |
15 May 2023 | 22.91 | 23.04 | 22.80 | 23.03 | 22.70 | 55,488 |
12 May 2023 | 22.72 | 22.90 | 22.72 | 22.89 | 22.56 | 40,779 |
11 May 2023 | 22.97 | 22.97 | 22.76 | 22.79 | 22.46 | 69,635 |
10 May 2023 | 22.79 | 23.04 | 21.99 | 23.04 | 22.71 | 48,512 |
09 May 2023 | 22.52 | 22.61 | 22.24 | 22.61 | 22.29 | 82,364 |
08 May 2023 | 22.95 | 22.95 | 22.65 | 22.65 | 22.32 | 52,823 |
05 May 2023 | 22.79 | 22.95 | 22.76 | 22.78 | 22.45 | 50,741 |
04 May 2023 | 22.87 | 22.88 | 22.47 | 22.55 | 22.23 | 91,718 |
03 May 2023 | 23.32 | 23.45 | 23.02 | 23.02 | 22.69 | 132,760 |
02 May 2023 | 23.36 | 23.45 | 23.27 | 23.39 | 23.05 | 70,182 |
01 May 2023 | 23.68 | 23.68 | 23.37 | 23.50 | 23.16 | 56,378 |
28 Apr 2023 | 23.31 | 23.73 | 23.28 | 23.68 | 23.34 | 280,803 |
27 Apr 2023 | 23.35 | 23.47 | 23.21 | 23.31 | 22.98 | 124,715 |
26 Apr 2023 | 23.51 | 23.68 | 23.33 | 23.36 | 23.02 | 163,961 |
25 Apr 2023 | 23.86 | 23.90 | 23.53 | 23.53 | 23.19 | 86,482 |
24 Apr 2023 | 24.15 | 24.17 | 23.91 | 23.93 | 23.59 | 82,511 |
21 Apr 2023 | 24.00 | 24.15 | 23.94 | 24.01 | 23.67 | 69,235 |
20 Apr 2023 | 23.95 | 24.01 | 23.87 | 23.97 | 23.63 | 60,064 |
19 Apr 2023 | 23.93 | 24.00 | 23.76 | 23.96 | 23.62 | 89,942 |
18 Apr 2023 | 23.79 | 23.98 | 23.73 | 23.98 | 23.64 | 99,157 |
17 Apr 2023 | 23.79 | 23.87 | 23.75 | 23.77 | 23.43 | 77,220 |
14 Apr 2023 | 23.70 | 23.85 | 23.62 | 23.73 | 23.39 | 103,907 |
13 Apr 2023 | 23.67 | 23.88 | 23.62 | 23.76 | 23.42 | 71,435 |
12 Apr 2023 | 23.75 | 23.83 | 23.61 | 23.65 | 23.31 | 101,592 |
11 Apr 2023 | 23.48 | 23.79 | 23.48 | 23.72 | 23.38 | 87,371 |
10 Apr 2023 | 23.42 | 23.57 | 23.42 | 23.50 | 23.16 | 43,462 |
06 Apr 2023 | 23.31 | 23.60 | 23.28 | 23.58 | 23.24 | 55,706 |
05 Apr 2023 | 23.11 | 23.38 | 23.11 | 23.31 | 22.98 | 48,324 |
04 Apr 2023 | 23.24 | 23.24 | 23.06 | 23.23 | 22.90 | 60,954 |
03 Apr 2023 | 22.85 | 23.22 | 22.82 | 23.17 | 22.84 | 106,634 |
31 Mar 2023 | 22.83 | 23.00 | 22.75 | 22.97 | 22.64 | 308,968 |
30 Mar 2023 | 22.78 | 22.92 | 22.78 | 22.86 | 22.53 | 86,381 |
29 Mar 2023 | 22.70 | 22.86 | 22.67 | 22.74 | 22.41 | 76,847 |
28 Mar 2023 | 22.67 | 22.82 | 22.54 | 22.60 | 22.28 | 105,927 |
27 Mar 2023 | 22.83 | 22.89 | 22.50 | 22.67 | 22.34 | 135,645 |
24 Mar 2023 | 22.10 | 22.44 | 21.95 | 22.42 | 22.10 | 78,791 |
23 Mar 2023 | 22.35 | 22.49 | 22.07 | 22.17 | 21.85 | 60,115 |
22 Mar 2023 | 22.03 | 22.52 | 22.01 | 22.34 | 22.02 | 84,055 |
21 Mar 2023 | 22.19 | 22.29 | 21.98 | 22.09 | 21.77 | 143,688 |
20 Mar 2023 | 22.45 | 22.50 | 22.00 | 22.01 | 21.69 | 106,704 |
17 Mar 2023 | 22.39 | 22.58 | 22.16 | 22.45 | 22.13 | 170,689 |
16 Mar 2023 | 22.14 | 22.75 | 22.08 | 22.52 | 22.20 | 194,768 |
15 Mar 2023 | 22.39 | 22.48 | 22.15 | 22.27 | 21.95 | 199,024 |
14 Mar 2023 | 22.43 | 22.74 | 22.24 | 22.63 | 22.30 | 181,889 |
13 Mar 2023 | 21.77 | 22.07 | 21.46 | 22.07 | 21.75 | 198,568 |
10 Mar 2023 | 22.11 | 22.60 | 21.83 | 22.08 | 21.76 | 144,150 |
09 Mar 2023 | 22.66 | 22.73 | 22.18 | 22.21 | 21.89 | 76,518 |
08 Mar 2023 | 22.81 | 22.91 | 22.66 | 22.66 | 22.33 | 64,990 |
07 Mar 2023 | 22.97 | 22.98 | 22.82 | 22.84 | 22.51 | 50,360 |
06 Mar 2023 | 23.00 | 23.08 | 22.92 | 23.05 | 22.72 | 70,660 |
03 Mar 2023 | 22.88 | 23.01 | 22.80 | 22.99 | 22.66 | 71,103 |
02 Mar 2023 | 22.86 | 22.86 | 22.58 | 22.80 | 22.47 | 94,631 |
01 Mar 2023 | 23.25 | 23.25 | 22.93 | 23.01 | 22.68 | 78,697 |
28 Feb 2023 | 23.20 | 23.32 | 23.06 | 23.23 | 22.90 | 103,568 |
28 Feb 2023 | 0.335938 Dividend | |||||
27 Feb 2023 | 23.53 | 23.62 | 23.44 | 23.59 | 22.92 | 72,237 |
24 Feb 2023 | 23.35 | 23.47 | 23.24 | 23.44 | 22.77 | 54,485 |
23 Feb 2023 | 23.24 | 23.53 | 23.20 | 23.53 | 22.86 | 104,833 |
22 Feb 2023 | 22.95 | 23.27 | 22.95 | 23.19 | 22.53 | 65,774 |
21 Feb 2023 | 23.43 | 23.44 | 22.95 | 23.01 | 22.36 | 98,137 |
17 Feb 2023 | 23.53 | 23.62 | 23.38 | 23.55 | 22.88 | 89,308 |
16 Feb 2023 | 23.79 | 23.84 | 23.62 | 23.62 | 22.95 | 82,860 |
15 Feb 2023 | 24.10 | 24.12 | 23.94 | 23.95 | 23.27 | 101,126 |
14 Feb 2023 | 23.96 | 24.18 | 23.93 | 24.13 | 23.44 | 67,306 |
13 Feb 2023 | 23.90 | 24.05 | 23.81 | 24.05 | 23.37 | 87,739 |
10 Feb 2023 | 23.91 | 23.92 | 23.78 | 23.87 | 23.19 | 71,659 |
09 Feb 2023 | 24.03 | 24.09 | 23.91 | 23.93 | 23.25 | 76,525 |
08 Feb 2023 | 23.79 | 23.95 | 23.76 | 23.94 | 23.26 | 93,809 |
07 Feb 2023 | 23.82 | 23.89 | 23.64 | 23.82 | 23.14 | 79,313 |
06 Feb 2023 | 23.88 | 23.94 | 23.74 | 23.84 | 23.16 | 75,654 |
03 Feb 2023 | 24.21 | 24.36 | 24.05 | 24.05 | 23.37 | 101,005 |
02 Feb 2023 | 24.21 | 24.49 | 24.21 | 24.46 | 23.77 | 93,253 |
01 Feb 2023 | 24.06 | 24.25 | 24.03 | 24.20 | 23.51 | 93,339 |
31 Jan 2023 | 23.88 | 24.16 | 23.85 | 24.14 | 23.45 | 181,227 |
30 Jan 2023 | 23.62 | 23.94 | 23.62 | 23.88 | 23.20 | 98,101 |
27 Jan 2023 | 23.71 | 23.83 | 23.70 | 23.71 | 23.04 | 103,471 |
26 Jan 2023 | 23.74 | 23.86 | 23.68 | 23.79 | 23.11 | 116,918 |
25 Jan 2023 | 23.61 | 23.82 | 23.61 | 23.70 | 23.03 | 130,859 |
24 Jan 2023 | 23.69 | 23.85 | 23.69 | 23.75 | 23.08 | 61,701 |
23 Jan 2023 | 23.56 | 23.81 | 23.56 | 23.78 | 23.10 | 106,458 |
20 Jan 2023 | 23.57 | 23.70 | 23.51 | 23.59 | 22.92 | 101,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |