Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 23.42 | 23.51 | 23.03 | 23.33 | 23.33 | 68,325 |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 23.13 | 23.24 | 23.11 | 23.24 | 23.24 | 23 |
25 May 2023 | 22.87 | 22.99 | 22.79 | 22.79 | 22.79 | 23 |
24 May 2023 | 23.43 | 23.48 | 23.07 | 23.11 | 23.11 | 13 |
23 May 2023 | 23.50 | 23.63 | 23.15 | 23.47 | 23.47 | 176 |
22 May 2023 | 23.67 | 23.72 | 23.67 | 23.72 | 23.72 | 27 |
19 May 2023 | 23.92 | 23.95 | 23.92 | 23.92 | 23.92 | 64 |
18 May 2023 | 23.47 | 23.58 | 23.38 | 23.50 | 23.50 | 123 |
17 May 2023 | 23.58 | 23.82 | 23.58 | 23.75 | 23.75 | 20 |
16 May 2023 | 23.91 | 24.02 | 23.74 | 23.74 | 23.74 | 9 |
15 May 2023 | 24.07 | 24.14 | 23.92 | 24.13 | 24.13 | 96 |
12 May 2023 | 23.78 | 24.21 | 23.78 | 23.99 | 23.99 | 26 |
11 May 2023 | 25.18 | 25.22 | 24.17 | 24.25 | 24.25 | 298 |
10 May 2023 | 25.58 | 25.98 | 25.37 | 25.46 | 25.46 | 92 |
09 May 2023 | 25.50 | 25.72 | 25.44 | 25.70 | 25.70 | 130 |
08 May 2023 | 25.72 | 25.72 | 25.64 | 25.64 | 25.64 | 175 |
05 May 2023 | 26.20 | 26.20 | 25.26 | 25.74 | 25.74 | 113 |
04 May 2023 | 25.75 | 26.08 | 25.58 | 26.03 | 26.03 | 110 |
03 May 2023 | 25.42 | 25.59 | 25.19 | 25.48 | 25.48 | 256 |
02 May 2023 | 24.74 | 25.52 | 24.60 | 25.40 | 25.40 | 127 |
01 May 2023 | 25.07 | 25.96 | 25.01 | 25.01 | 25.01 | 452 |
28 Apr 2023 | 24.95 | 25.11 | 24.78 | 25.00 | 25.00 | 1,039 |
27 Apr 2023 | 24.98 | 25.21 | 24.57 | 24.98 | 24.98 | 8,978 |
26 Apr 2023 | 25.13 | 25.13 | 24.87 | 24.87 | 24.87 | 64,251 |
25 Apr 2023 | 25.19 | 25.19 | 24.75 | 24.88 | 24.88 | 4 |
24 Apr 2023 | 25.05 | 25.31 | 25.02 | 25.31 | 25.31 | 2 |
21 Apr 2023 | 25.17 | 25.18 | 25.05 | 25.05 | 25.05 | 19 |
20 Apr 2023 | 25.23 | 25.37 | 25.23 | 25.37 | 25.37 | 2 |
19 Apr 2023 | 24.81 | 25.37 | 24.81 | 25.37 | 25.37 | 33 |
18 Apr 2023 | 25.18 | 25.30 | 25.16 | 25.25 | 25.25 | 44 |
17 Apr 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
14 Apr 2023 | 25.80 | 25.90 | 25.34 | 25.42 | 25.42 | 28 |
13 Apr 2023 | 25.54 | 25.95 | 25.54 | 25.87 | 25.87 | 12 |
12 Apr 2023 | 25.17 | 25.58 | 25.17 | 25.40 | 25.40 | 14 |
11 Apr 2023 | 24.96 | 25.16 | 24.96 | 25.13 | 25.13 | 16 |
10 Apr 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 8 |
06 Apr 2023 | 24.67 | 25.03 | 24.67 | 25.02 | 25.02 | - |
05 Apr 2023 | 25.11 | 25.15 | 24.79 | 24.96 | 24.96 | 74 |
04 Apr 2023 | 24.42 | 25.08 | 24.42 | 25.02 | 25.02 | 24 |
03 Apr 2023 | 23.73 | 24.07 | 23.69 | 23.94 | 23.94 | 26 |
31 Mar 2023 | 23.87 | 24.17 | 23.87 | 24.08 | 24.08 | 34 |
30 Mar 2023 | 23.99 | 23.99 | 23.60 | 23.90 | 23.90 | 93 |
29 Mar 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 188 |
28 Mar 2023 | 23.09 | 23.32 | 23.09 | 23.32 | 23.32 | 36 |
27 Mar 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
24 Mar 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 15 |
23 Mar 2023 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
22 Mar 2023 | 22.68 | 23.07 | 22.65 | 22.67 | 22.67 | 22 |
21 Mar 2023 | 22.57 | 22.60 | 22.20 | 22.32 | 22.32 | 58 |
20 Mar 2023 | 22.63 | 22.72 | 22.42 | 22.53 | 22.53 | 9 |
17 Mar 2023 | 21.75 | 22.35 | 21.75 | 22.35 | 22.35 | 58 |
16 Mar 2023 | 21.85 | 21.86 | 21.58 | 21.59 | 21.59 | 53 |
15 Mar 2023 | 21.60 | 22.08 | 21.60 | 21.77 | 21.77 | 15 |
14 Mar 2023 | 21.51 | 21.93 | 21.50 | 21.93 | 21.93 | 60 |
13 Mar 2023 | 20.69 | 21.79 | 20.69 | 21.79 | 21.79 | 15 |
10 Mar 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 48 |
09 Mar 2023 | 20.01 | 20.03 | 20.01 | 20.02 | 20.02 | 7 |
08 Mar 2023 | 20.03 | 20.14 | 19.83 | 20.00 | 20.00 | 82 |
07 Mar 2023 | 20.99 | 20.99 | 19.99 | 20.05 | 20.05 | 57 |
06 Mar 2023 | 21.17 | 21.22 | 20.98 | 20.98 | 20.98 | 120 |
03 Mar 2023 | 21.00 | 21.22 | 20.92 | 21.09 | 21.09 | 172 |
02 Mar 2023 | 20.92 | 20.92 | 20.74 | 20.77 | 20.77 | 109 |
01 Mar 2023 | 20.88 | 21.15 | 20.88 | 20.96 | 20.96 | 577 |
28 Feb 2023 | 20.64 | 21.01 | 20.48 | 20.96 | 20.96 | 513 |
27 Feb 2023 | 20.75 | 20.82 | 20.51 | 20.67 | 20.67 | 7,500 |
24 Feb 2023 | 21.33 | 21.33 | 20.81 | 20.81 | 20.81 | 53,878 |
23 Feb 2023 | 21.51 | 21.57 | 21.30 | 21.30 | 21.30 | 25 |
22 Feb 2023 | 21.88 | 21.89 | 21.66 | 21.66 | 21.66 | 6 |
21 Feb 2023 | 21.97 | 21.97 | 21.85 | 21.87 | 21.87 | 8 |
17 Feb 2023 | 21.69 | 21.73 | 21.69 | 21.69 | 21.69 | 4 |
16 Feb 2023 | 21.63 | 21.68 | 21.55 | 21.68 | 21.68 | 26 |
15 Feb 2023 | 21.84 | 21.84 | 21.55 | 21.55 | 21.55 | 11 |
14 Feb 2023 | 21.99 | 21.99 | 21.84 | 21.84 | 21.84 | 4 |
13 Feb 2023 | 21.78 | 21.98 | 21.78 | 21.82 | 21.82 | 54 |
10 Feb 2023 | 22.11 | 22.11 | 21.99 | 22.03 | 22.03 | 25 |
09 Feb 2023 | 22.10 | 22.10 | 21.94 | 22.10 | 22.10 | 21 |
08 Feb 2023 | 22.17 | 22.37 | 22.17 | 22.37 | 22.37 | 9 |
07 Feb 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
06 Feb 2023 | 22.24 | 22.24 | 22.18 | 22.18 | 22.18 | 542 |
03 Feb 2023 | 22.50 | 22.50 | 22.33 | 22.33 | 22.33 | 4 |
02 Feb 2023 | 24.19 | 24.46 | 23.53 | 23.53 | 23.53 | 97 |
01 Feb 2023 | 23.52 | 23.83 | 23.51 | 23.52 | 23.52 | 12 |
31 Jan 2023 | 23.56 | 23.75 | 23.06 | 23.75 | 23.75 | 28 |
30 Jan 2023 | 23.69 | 23.79 | 23.65 | 23.65 | 23.65 | 45 |
27 Jan 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 184 |
26 Jan 2023 | 24.00 | 24.18 | 23.78 | 23.93 | 23.93 | 11 |
25 Jan 2023 | 23.68 | 23.94 | 23.62 | 23.84 | 23.84 | 21 |
24 Jan 2023 | 23.43 | 23.70 | 23.25 | 23.65 | 23.65 | 7 |
23 Jan 2023 | 23.08 | 23.45 | 22.85 | 23.45 | 23.45 | 8 |
20 Jan 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
19 Jan 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 18 |
18 Jan 2023 | 24.25 | 24.26 | 23.53 | 23.53 | 23.53 | 19 |
17 Jan 2023 | 24.31 | 24.32 | 23.94 | 23.94 | 23.94 | 118 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 23.89 | 24.23 | 23.50 | 24.23 | 24.23 | 30 |
12 Jan 2023 | 23.81 | 23.86 | 23.81 | 23.86 | 23.86 | 33 |
11 Jan 2023 | 23.55 | 23.81 | 23.18 | 23.33 | 23.33 | 9 |
10 Jan 2023 | 23.43 | 23.51 | 23.42 | 23.51 | 23.51 | 4 |
09 Jan 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |