Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 24.45 | 25.54 | 24.45 | 25.47 | 25.47 | 1,396,900 |
01 Jun 2023 | 24.16 | 24.41 | 23.89 | 24.21 | 24.21 | 1,828,300 |
31 May 2023 | 24.09 | 24.13 | 23.34 | 23.89 | 23.89 | 1,978,100 |
30 May 2023 | 24.89 | 25.08 | 24.00 | 24.14 | 24.14 | 1,569,200 |
26 May 2023 | 24.75 | 25.12 | 24.71 | 24.84 | 24.84 | 1,463,900 |
25 May 2023 | 25.58 | 25.61 | 24.79 | 24.88 | 24.88 | 1,471,500 |
24 May 2023 | 25.26 | 26.12 | 25.26 | 25.58 | 25.58 | 2,167,400 |
23 May 2023 | 25.84 | 26.12 | 25.57 | 25.65 | 25.65 | 1,588,400 |
22 May 2023 | 26.24 | 26.33 | 25.66 | 25.83 | 25.83 | 1,884,800 |
19 May 2023 | 26.39 | 26.50 | 25.93 | 26.28 | 26.28 | 1,783,900 |
18 May 2023 | 25.17 | 26.28 | 25.09 | 26.26 | 26.26 | 2,358,400 |
17 May 2023 | 23.88 | 25.23 | 23.84 | 25.15 | 25.15 | 4,176,700 |
16 May 2023 | 23.40 | 23.69 | 23.08 | 23.57 | 23.57 | 1,699,700 |
15 May 2023 | 23.33 | 23.54 | 22.92 | 23.49 | 23.49 | 2,323,700 |
12 May 2023 | 22.68 | 23.28 | 22.57 | 23.25 | 23.25 | 1,839,300 |
11 May 2023 | 22.91 | 23.03 | 22.41 | 22.67 | 22.67 | 1,787,000 |
10 May 2023 | 23.44 | 23.47 | 22.61 | 22.98 | 22.98 | 1,670,000 |
09 May 2023 | 23.05 | 23.69 | 23.03 | 23.17 | 23.17 | 1,814,100 |
09 May 2023 | 0.24 Dividend | |||||
08 May 2023 | 24.12 | 24.24 | 23.37 | 23.38 | 23.14 | 2,191,400 |
05 May 2023 | 24.64 | 24.72 | 23.87 | 24.12 | 23.87 | 1,639,300 |
04 May 2023 | 24.56 | 25.02 | 24.03 | 24.39 | 24.14 | 1,466,100 |
03 May 2023 | 24.84 | 25.10 | 24.47 | 24.60 | 24.35 | 1,841,700 |
02 May 2023 | 24.50 | 24.92 | 23.96 | 24.85 | 24.59 | 3,684,500 |
01 May 2023 | 24.62 | 24.79 | 24.13 | 24.67 | 24.42 | 2,312,800 |
28 Apr 2023 | 24.60 | 25.12 | 23.77 | 24.77 | 24.52 | 2,677,000 |
27 Apr 2023 | 23.44 | 23.62 | 23.04 | 23.57 | 23.33 | 1,584,600 |
26 Apr 2023 | 23.22 | 23.60 | 23.13 | 23.19 | 22.95 | 1,680,000 |
25 Apr 2023 | 23.68 | 23.73 | 22.91 | 23.20 | 22.96 | 1,713,200 |
24 Apr 2023 | 24.19 | 24.23 | 23.40 | 23.85 | 23.61 | 2,112,200 |
21 Apr 2023 | 24.12 | 24.45 | 24.03 | 24.24 | 23.99 | 1,355,900 |
20 Apr 2023 | 24.28 | 24.44 | 23.94 | 24.16 | 23.91 | 1,177,200 |
19 Apr 2023 | 24.61 | 24.71 | 24.29 | 24.39 | 24.14 | 1,241,200 |
18 Apr 2023 | 24.60 | 25.22 | 24.58 | 24.76 | 24.51 | 1,442,000 |
17 Apr 2023 | 24.75 | 24.87 | 24.24 | 24.43 | 24.18 | 1,264,400 |
14 Apr 2023 | 24.86 | 25.32 | 24.41 | 24.63 | 24.38 | 1,280,300 |
13 Apr 2023 | 25.03 | 25.13 | 24.72 | 24.90 | 24.64 | 1,066,600 |
12 Apr 2023 | 25.56 | 25.62 | 24.82 | 24.86 | 24.60 | 1,367,300 |
11 Apr 2023 | 25.02 | 25.62 | 24.91 | 25.40 | 25.14 | 1,570,600 |
10 Apr 2023 | 24.62 | 25.49 | 24.62 | 24.98 | 24.72 | 1,483,400 |
06 Apr 2023 | 24.95 | 25.02 | 24.41 | 24.72 | 24.47 | 864,000 |
05 Apr 2023 | 24.90 | 24.95 | 24.30 | 24.90 | 24.64 | 1,558,800 |
04 Apr 2023 | 25.29 | 25.74 | 24.90 | 25.12 | 24.86 | 1,216,200 |
03 Apr 2023 | 25.60 | 25.79 | 25.17 | 25.26 | 25.00 | 1,262,400 |
31 Mar 2023 | 25.74 | 25.98 | 25.53 | 25.65 | 25.39 | 1,387,000 |
30 Mar 2023 | 25.35 | 25.65 | 25.33 | 25.53 | 25.27 | 1,264,300 |
29 Mar 2023 | 25.15 | 25.29 | 24.87 | 25.28 | 25.02 | 1,044,600 |
28 Mar 2023 | 24.96 | 25.29 | 24.70 | 24.84 | 24.59 | 992,800 |
27 Mar 2023 | 25.31 | 25.35 | 24.99 | 25.08 | 24.82 | 1,210,300 |
24 Mar 2023 | 25.13 | 25.24 | 24.67 | 24.94 | 24.68 | 1,021,600 |
23 Mar 2023 | 25.94 | 26.05 | 24.73 | 25.29 | 25.03 | 1,553,600 |
22 Mar 2023 | 26.12 | 26.50 | 25.90 | 25.92 | 25.65 | 1,136,400 |
21 Mar 2023 | 26.26 | 26.52 | 25.99 | 26.12 | 25.85 | 1,038,700 |
20 Mar 2023 | 25.65 | 25.95 | 24.99 | 25.61 | 25.35 | 2,505,400 |
17 Mar 2023 | 26.13 | 26.13 | 25.13 | 25.49 | 25.23 | 3,978,600 |
16 Mar 2023 | 25.04 | 26.19 | 24.64 | 26.17 | 25.90 | 1,314,000 |
15 Mar 2023 | 24.04 | 25.47 | 24.00 | 25.41 | 25.15 | 1,677,200 |
14 Mar 2023 | 25.14 | 25.33 | 24.52 | 24.68 | 24.43 | 1,355,100 |
13 Mar 2023 | 24.53 | 24.71 | 23.71 | 24.27 | 24.02 | 2,065,000 |
10 Mar 2023 | 25.64 | 25.71 | 24.79 | 24.98 | 24.72 | 1,558,800 |
09 Mar 2023 | 26.48 | 26.59 | 25.63 | 25.64 | 25.38 | 1,305,300 |
08 Mar 2023 | 26.38 | 26.48 | 25.94 | 26.30 | 26.03 | 1,464,000 |
07 Mar 2023 | 26.42 | 26.65 | 26.04 | 26.24 | 25.97 | 1,609,000 |
06 Mar 2023 | 26.86 | 26.96 | 26.02 | 26.23 | 25.96 | 1,483,700 |
03 Mar 2023 | 27.21 | 27.31 | 26.91 | 26.92 | 26.64 | 1,274,400 |
02 Mar 2023 | 26.65 | 27.25 | 26.43 | 27.13 | 26.85 | 2,317,800 |
01 Mar 2023 | 26.12 | 26.72 | 25.91 | 26.59 | 26.32 | 1,166,000 |
28 Feb 2023 | 26.23 | 26.55 | 26.00 | 26.10 | 25.83 | 1,629,300 |
28 Feb 2023 | 0.24 Dividend | |||||
27 Feb 2023 | 27.28 | 27.33 | 26.34 | 26.37 | 25.86 | 2,448,100 |
24 Feb 2023 | 27.40 | 27.61 | 26.58 | 27.07 | 26.55 | 2,691,500 |
23 Feb 2023 | 28.44 | 28.46 | 27.19 | 27.71 | 27.18 | 2,399,200 |
22 Feb 2023 | 28.00 | 28.25 | 27.27 | 28.24 | 27.70 | 2,818,600 |
21 Feb 2023 | 27.18 | 28.29 | 27.05 | 28.10 | 27.56 | 4,071,700 |
17 Feb 2023 | 27.02 | 27.62 | 26.82 | 27.51 | 26.98 | 2,093,300 |
16 Feb 2023 | 25.50 | 27.94 | 25.29 | 26.92 | 26.40 | 3,738,300 |
15 Feb 2023 | 24.40 | 24.94 | 24.32 | 24.89 | 24.41 | 1,415,600 |
14 Feb 2023 | 24.53 | 24.70 | 24.11 | 24.61 | 24.14 | 1,597,700 |
13 Feb 2023 | 24.21 | 24.59 | 24.15 | 24.56 | 24.09 | 1,119,100 |
10 Feb 2023 | 24.29 | 24.42 | 24.11 | 24.19 | 23.72 | 1,028,300 |
09 Feb 2023 | 24.70 | 25.05 | 24.41 | 24.43 | 23.96 | 1,206,400 |
08 Feb 2023 | 25.14 | 25.14 | 24.58 | 24.68 | 24.20 | 1,093,700 |
07 Feb 2023 | 24.90 | 25.30 | 24.75 | 25.27 | 24.78 | 1,114,600 |
06 Feb 2023 | 24.80 | 25.07 | 24.62 | 25.06 | 24.58 | 1,095,800 |
03 Feb 2023 | 24.44 | 25.26 | 24.44 | 24.86 | 24.38 | 1,083,000 |
02 Feb 2023 | 24.51 | 25.61 | 24.40 | 24.77 | 24.29 | 1,603,200 |
01 Feb 2023 | 24.26 | 24.46 | 23.30 | 24.26 | 23.79 | 1,531,900 |
31 Jan 2023 | 23.51 | 24.28 | 23.51 | 24.25 | 23.78 | 1,251,400 |
30 Jan 2023 | 23.51 | 23.83 | 23.27 | 23.65 | 23.19 | 1,241,500 |
27 Jan 2023 | 23.67 | 23.77 | 23.40 | 23.61 | 23.15 | 1,026,100 |
26 Jan 2023 | 23.50 | 23.70 | 23.32 | 23.61 | 23.15 | 1,130,100 |
25 Jan 2023 | 22.60 | 23.45 | 22.15 | 23.41 | 22.96 | 1,625,800 |
24 Jan 2023 | 24.26 | 24.26 | 23.03 | 23.40 | 22.95 | 1,179,100 |
23 Jan 2023 | 23.95 | 24.28 | 23.76 | 24.16 | 23.69 | 997,800 |
20 Jan 2023 | 23.40 | 23.99 | 23.11 | 23.81 | 23.35 | 1,453,900 |
19 Jan 2023 | 23.56 | 23.67 | 23.09 | 23.23 | 22.78 | 1,103,600 |
18 Jan 2023 | 23.93 | 24.13 | 23.32 | 23.65 | 23.19 | 1,430,300 |
17 Jan 2023 | 23.55 | 23.77 | 22.99 | 23.73 | 23.27 | 1,719,600 |
13 Jan 2023 | 23.49 | 23.94 | 23.27 | 23.93 | 23.47 | 1,193,400 |
12 Jan 2023 | 23.75 | 24.23 | 23.48 | 23.70 | 23.24 | 2,873,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |