Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 23.88 | 24.35 | 23.80 | 24.29 | 24.29 | 43,072 |
30 May 2023 | 23.89 | 24.00 | 23.86 | 23.88 | 23.88 | 18,365 |
26 May 2023 | 23.84 | 24.05 | 23.75 | 23.89 | 23.89 | 11,956 |
25 May 2023 | 23.75 | 23.94 | 23.62 | 23.84 | 23.84 | 22,854 |
24 May 2023 | 23.80 | 23.99 | 23.55 | 23.75 | 23.75 | 44,252 |
23 May 2023 | 23.92 | 23.96 | 23.57 | 23.96 | 23.96 | 62,523 |
22 May 2023 | 23.30 | 24.00 | 23.00 | 24.00 | 24.00 | 86,851 |
19 May 2023 | 23.19 | 23.29 | 23.02 | 23.06 | 23.06 | 13,815 |
18 May 2023 | 23.15 | 23.21 | 22.81 | 23.00 | 23.00 | 31,828 |
17 May 2023 | 23.03 | 23.12 | 23.01 | 23.10 | 23.10 | 35,515 |
16 May 2023 | 23.10 | 23.19 | 22.85 | 22.93 | 22.93 | 33,441 |
15 May 2023 | 23.20 | 23.30 | 22.81 | 23.07 | 23.07 | 54,703 |
12 May 2023 | 22.94 | 23.24 | 22.86 | 23.17 | 23.17 | 45,972 |
12 May 2023 | 0.5 Dividend | |||||
11 May 2023 | 23.40 | 23.40 | 23.22 | 23.36 | 22.86 | 32,175 |
10 May 2023 | 23.49 | 23.49 | 23.26 | 23.38 | 22.88 | 29,412 |
09 May 2023 | 23.24 | 23.42 | 23.15 | 23.20 | 22.70 | 36,519 |
08 May 2023 | 23.14 | 23.68 | 23.02 | 23.18 | 22.68 | 113,879 |
05 May 2023 | 22.82 | 23.00 | 22.82 | 22.89 | 22.40 | 31,879 |
04 May 2023 | 22.70 | 22.70 | 22.40 | 22.60 | 22.12 | 54,097 |
03 May 2023 | 22.83 | 22.89 | 22.62 | 22.68 | 22.19 | 109,793 |
02 May 2023 | 22.70 | 22.86 | 22.32 | 22.69 | 22.20 | 164,202 |
01 May 2023 | 22.60 | 22.83 | 22.42 | 22.74 | 22.25 | 77,035 |
28 Apr 2023 | 22.32 | 22.58 | 22.30 | 22.42 | 21.94 | 74,668 |
27 Apr 2023 | 22.20 | 22.50 | 22.06 | 22.18 | 21.71 | 26,688 |
26 Apr 2023 | 22.24 | 22.36 | 22.06 | 22.10 | 21.63 | 14,226 |
25 Apr 2023 | 22.40 | 22.50 | 22.23 | 22.23 | 21.75 | 16,897 |
24 Apr 2023 | 22.60 | 22.64 | 22.29 | 22.33 | 21.85 | 38,945 |
21 Apr 2023 | 22.35 | 22.47 | 22.28 | 22.47 | 21.99 | 30,104 |
20 Apr 2023 | 22.38 | 22.60 | 22.24 | 22.37 | 21.89 | 16,868 |
19 Apr 2023 | 22.41 | 22.60 | 22.20 | 22.35 | 21.87 | 40,384 |
18 Apr 2023 | 22.23 | 22.48 | 22.16 | 22.40 | 21.92 | 44,652 |
17 Apr 2023 | 21.85 | 22.25 | 21.82 | 22.16 | 21.69 | 69,621 |
14 Apr 2023 | 21.59 | 21.80 | 21.22 | 21.52 | 21.06 | 37,946 |
13 Apr 2023 | 21.95 | 21.99 | 20.88 | 21.52 | 21.06 | 161,176 |
12 Apr 2023 | 23.56 | 23.60 | 21.51 | 21.68 | 21.22 | 294,847 |
11 Apr 2023 | 23.69 | 23.74 | 23.60 | 23.70 | 23.20 | 21,413 |
10 Apr 2023 | 23.37 | 23.64 | 23.35 | 23.64 | 23.13 | 25,574 |
06 Apr 2023 | 23.03 | 23.40 | 22.71 | 23.40 | 22.90 | 47,995 |
05 Apr 2023 | 22.74 | 23.09 | 22.74 | 22.91 | 22.42 | 20,544 |
04 Apr 2023 | 22.77 | 22.94 | 22.45 | 22.80 | 22.31 | 57,367 |
03 Apr 2023 | 22.35 | 22.75 | 22.18 | 22.70 | 22.21 | 95,726 |
31 Mar 2023 | 22.20 | 22.34 | 21.88 | 22.00 | 21.53 | 276,834 |
30 Mar 2023 | 22.32 | 22.62 | 21.92 | 22.03 | 21.56 | 96,871 |
29 Mar 2023 | 21.80 | 22.13 | 21.71 | 21.81 | 21.34 | 75,636 |
28 Mar 2023 | 22.00 | 22.00 | 21.60 | 21.60 | 21.14 | 31,714 |
27 Mar 2023 | 22.45 | 22.64 | 21.76 | 21.76 | 21.29 | 40,868 |
24 Mar 2023 | 22.99 | 22.99 | 22.17 | 22.29 | 21.81 | 21,412 |
23 Mar 2023 | 23.23 | 23.30 | 22.80 | 22.98 | 22.49 | 11,573 |
22 Mar 2023 | 23.25 | 23.25 | 23.07 | 23.17 | 22.67 | 5,440 |
21 Mar 2023 | 23.15 | 23.40 | 23.15 | 23.25 | 22.75 | 3,943 |
20 Mar 2023 | 23.68 | 23.68 | 23.15 | 23.15 | 22.65 | 10,028 |
17 Mar 2023 | 23.74 | 23.77 | 23.05 | 23.70 | 23.19 | 28,364 |
16 Mar 2023 | 23.32 | 23.67 | 23.03 | 23.67 | 23.16 | 8,130 |
15 Mar 2023 | 23.50 | 23.67 | 22.60 | 23.32 | 22.82 | 21,317 |
14 Mar 2023 | 23.99 | 24.09 | 23.50 | 23.62 | 23.11 | 31,309 |
13 Mar 2023 | 23.77 | 24.09 | 23.60 | 23.91 | 23.40 | 24,719 |
10 Mar 2023 | 23.22 | 23.95 | 23.17 | 23.95 | 23.44 | 16,265 |
09 Mar 2023 | 24.15 | 24.15 | 23.72 | 23.72 | 23.21 | 8,357 |
08 Mar 2023 | 24.22 | 24.22 | 24.11 | 24.15 | 23.63 | 4,383 |
07 Mar 2023 | 24.67 | 24.67 | 24.26 | 24.29 | 23.77 | 19,631 |
06 Mar 2023 | 24.71 | 24.72 | 24.50 | 24.56 | 24.03 | 11,711 |
03 Mar 2023 | 24.63 | 24.74 | 24.63 | 24.71 | 24.18 | 7,055 |
02 Mar 2023 | 24.50 | 24.77 | 24.40 | 24.77 | 24.24 | 7,348 |
01 Mar 2023 | 24.58 | 24.59 | 24.25 | 24.54 | 24.01 | 8,951 |
28 Feb 2023 | 24.20 | 24.59 | 24.08 | 24.59 | 24.06 | 22,845 |
27 Feb 2023 | 24.35 | 24.35 | 24.18 | 24.30 | 23.78 | 8,295 |
24 Feb 2023 | 24.50 | 24.50 | 24.32 | 24.40 | 23.88 | 5,697 |
23 Feb 2023 | 24.65 | 24.67 | 24.40 | 24.59 | 24.06 | 7,932 |
22 Feb 2023 | 24.41 | 24.50 | 24.35 | 24.46 | 23.94 | 3,143 |
21 Feb 2023 | 24.65 | 24.70 | 24.29 | 24.32 | 23.79 | 18,689 |
17 Feb 2023 | 24.74 | 24.76 | 24.60 | 24.76 | 24.23 | 5,831 |
16 Feb 2023 | 24.56 | 24.75 | 24.45 | 24.75 | 24.22 | 11,580 |
15 Feb 2023 | 24.52 | 24.70 | 24.52 | 24.55 | 24.03 | 5,184 |
14 Feb 2023 | 24.41 | 24.58 | 24.41 | 24.52 | 24.00 | 7,794 |
13 Feb 2023 | 24.65 | 24.65 | 24.36 | 24.50 | 23.98 | 19,081 |
10 Feb 2023 | 24.52 | 24.53 | 24.20 | 24.48 | 23.96 | 26,269 |
10 Feb 2023 | 0.5 Dividend | |||||
09 Feb 2023 | 24.63 | 24.79 | 24.50 | 24.66 | 23.64 | 14,511 |
08 Feb 2023 | 24.79 | 24.79 | 24.58 | 24.59 | 23.58 | 21,174 |
07 Feb 2023 | 24.72 | 24.86 | 24.72 | 24.78 | 23.76 | 9,200 |
06 Feb 2023 | 24.80 | 24.91 | 24.75 | 24.81 | 23.79 | 13,193 |
03 Feb 2023 | 24.86 | 24.93 | 24.70 | 24.91 | 23.88 | 11,804 |
02 Feb 2023 | 24.82 | 24.92 | 24.72 | 24.92 | 23.89 | 21,553 |
01 Feb 2023 | 24.74 | 24.79 | 24.57 | 24.65 | 23.63 | 7,334 |
31 Jan 2023 | 24.85 | 24.85 | 24.51 | 24.53 | 23.52 | 45,426 |
30 Jan 2023 | 24.60 | 24.85 | 24.60 | 24.70 | 23.68 | 10,231 |
27 Jan 2023 | 24.76 | 24.84 | 24.57 | 24.68 | 23.66 | 16,230 |
26 Jan 2023 | 24.70 | 24.84 | 24.64 | 24.66 | 23.64 | 20,524 |
25 Jan 2023 | 24.70 | 24.85 | 24.60 | 24.74 | 23.72 | 10,661 |
24 Jan 2023 | 24.45 | 24.81 | 23.90 | 24.70 | 23.68 | 5,990 |
23 Jan 2023 | 24.74 | 24.85 | 24.51 | 24.77 | 23.75 | 17,639 |
20 Jan 2023 | 24.67 | 24.79 | 24.63 | 24.72 | 23.70 | 4,891 |
19 Jan 2023 | 24.50 | 24.65 | 24.45 | 24.61 | 23.60 | 7,591 |
18 Jan 2023 | 24.74 | 24.95 | 24.52 | 24.60 | 23.59 | 21,953 |
17 Jan 2023 | 24.39 | 24.73 | 24.29 | 24.73 | 23.71 | 11,831 |
13 Jan 2023 | 24.00 | 24.57 | 23.88 | 24.37 | 23.36 | 43,761 |
12 Jan 2023 | 23.78 | 24.05 | 23.75 | 23.91 | 22.92 | 21,051 |
11 Jan 2023 | 23.85 | 24.10 | 23.76 | 23.78 | 22.80 | 27,253 |
10 Jan 2023 | 23.87 | 23.95 | 23.65 | 23.73 | 22.75 | 20,339 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |