Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 24.00 | 25.20 | 23.97 | 25.19 | 25.19 | 17,258 |
01 Jun 2023 | 23.61 | 24.09 | 23.61 | 23.69 | 23.69 | 9,500 |
31 May 2023 | 24.04 | 24.30 | 23.39 | 23.70 | 23.70 | 15,500 |
30 May 2023 | 24.30 | 24.76 | 23.59 | 24.03 | 24.03 | 8,900 |
26 May 2023 | 24.15 | 24.79 | 24.15 | 24.21 | 24.21 | 4,300 |
25 May 2023 | 24.28 | 24.45 | 23.91 | 24.08 | 24.08 | 5,600 |
24 May 2023 | 25.22 | 25.22 | 24.28 | 24.28 | 24.28 | 9,000 |
23 May 2023 | 24.62 | 25.35 | 24.62 | 25.22 | 25.22 | 16,700 |
22 May 2023 | 24.25 | 24.84 | 24.21 | 24.71 | 24.71 | 13,700 |
19 May 2023 | 24.59 | 24.93 | 24.20 | 24.26 | 24.26 | 7,400 |
18 May 2023 | 23.68 | 24.50 | 23.68 | 24.25 | 24.25 | 12,800 |
17 May 2023 | 23.15 | 23.96 | 22.98 | 23.83 | 23.83 | 10,400 |
16 May 2023 | 23.34 | 23.34 | 22.69 | 22.86 | 22.86 | 10,700 |
15 May 2023 | 23.64 | 23.64 | 23.22 | 23.22 | 23.22 | 6,600 |
12 May 2023 | 22.70 | 23.15 | 22.61 | 23.13 | 23.13 | 12,000 |
11 May 2023 | 22.66 | 22.80 | 22.50 | 22.56 | 22.56 | 12,100 |
10 May 2023 | 23.36 | 23.36 | 22.58 | 22.82 | 22.82 | 13,000 |
09 May 2023 | 23.44 | 23.44 | 23.04 | 23.04 | 23.04 | 5,400 |
08 May 2023 | 23.83 | 24.03 | 23.23 | 23.23 | 23.23 | 9,800 |
05 May 2023 | 23.50 | 24.06 | 23.50 | 23.76 | 23.76 | 16,300 |
04 May 2023 | 23.61 | 24.00 | 22.50 | 23.39 | 23.39 | 26,900 |
03 May 2023 | 23.32 | 24.28 | 23.16 | 23.61 | 23.61 | 22,700 |
02 May 2023 | 24.03 | 24.27 | 22.86 | 23.42 | 23.42 | 30,500 |
01 May 2023 | 24.80 | 25.10 | 24.32 | 24.45 | 24.45 | 17,100 |
28 Apr 2023 | 24.81 | 25.19 | 24.70 | 24.70 | 24.70 | 14,000 |
27 Apr 2023 | 24.80 | 25.00 | 24.80 | 24.99 | 24.99 | 9,500 |
26 Apr 2023 | 25.17 | 25.24 | 24.60 | 24.84 | 24.84 | 22,600 |
25 Apr 2023 | 25.01 | 25.58 | 25.01 | 25.32 | 25.32 | 12,900 |
24 Apr 2023 | 25.10 | 25.35 | 25.10 | 25.29 | 25.29 | 9,200 |
21 Apr 2023 | 24.95 | 25.30 | 24.80 | 25.10 | 25.10 | 21,300 |
20 Apr 2023 | 25.49 | 25.49 | 24.56 | 24.96 | 24.96 | 28,300 |
19 Apr 2023 | 24.38 | 24.98 | 24.06 | 24.81 | 24.81 | 35,900 |
18 Apr 2023 | 24.76 | 24.76 | 23.92 | 24.25 | 24.25 | 14,700 |
17 Apr 2023 | 24.25 | 24.64 | 24.05 | 24.64 | 24.64 | 20,000 |
14 Apr 2023 | 25.00 | 25.09 | 24.24 | 24.38 | 24.38 | 19,000 |
13 Apr 2023 | 25.10 | 25.10 | 24.70 | 24.85 | 24.85 | 15,400 |
12 Apr 2023 | 25.15 | 25.15 | 24.77 | 24.96 | 24.96 | 5,900 |
11 Apr 2023 | 24.94 | 25.15 | 24.69 | 24.78 | 24.78 | 22,300 |
10 Apr 2023 | 24.92 | 25.16 | 24.92 | 25.02 | 25.02 | 13,700 |
06 Apr 2023 | 25.29 | 25.29 | 24.87 | 25.17 | 25.17 | 10,600 |
06 Apr 2023 | 0.34 Dividend | |||||
05 Apr 2023 | 25.29 | 25.55 | 25.15 | 25.55 | 25.21 | 9,800 |
04 Apr 2023 | 25.79 | 25.79 | 25.01 | 25.25 | 24.91 | 16,400 |
03 Apr 2023 | 26.00 | 26.00 | 25.49 | 25.80 | 25.46 | 18,200 |
31 Mar 2023 | 25.71 | 26.04 | 25.60 | 25.89 | 25.55 | 18,900 |
30 Mar 2023 | 26.36 | 26.58 | 25.62 | 25.63 | 25.29 | 6,500 |
29 Mar 2023 | 26.33 | 26.41 | 26.00 | 26.26 | 25.91 | 7,300 |
28 Mar 2023 | 26.20 | 26.20 | 25.88 | 26.04 | 25.69 | 11,700 |
27 Mar 2023 | 26.24 | 26.89 | 25.97 | 26.32 | 25.97 | 9,000 |
24 Mar 2023 | 25.56 | 26.03 | 25.43 | 25.91 | 25.57 | 14,100 |
23 Mar 2023 | 26.54 | 26.76 | 25.31 | 25.89 | 25.55 | 16,800 |
22 Mar 2023 | 27.01 | 27.02 | 26.40 | 26.40 | 26.05 | 15,800 |
21 Mar 2023 | 27.13 | 27.50 | 26.89 | 27.28 | 26.92 | 17,500 |
20 Mar 2023 | 26.74 | 26.96 | 26.48 | 26.50 | 26.15 | 24,900 |
17 Mar 2023 | 27.11 | 27.29 | 26.26 | 26.70 | 26.34 | 39,900 |
16 Mar 2023 | 26.13 | 27.63 | 26.00 | 27.20 | 26.84 | 20,400 |
15 Mar 2023 | 26.50 | 26.80 | 26.03 | 26.44 | 26.09 | 21,300 |
14 Mar 2023 | 27.25 | 27.79 | 26.01 | 26.92 | 26.56 | 44,000 |
13 Mar 2023 | 27.08 | 27.08 | 25.92 | 26.45 | 26.10 | 26,600 |
10 Mar 2023 | 27.92 | 28.04 | 27.07 | 27.34 | 26.98 | 33,300 |
09 Mar 2023 | 29.00 | 29.00 | 27.92 | 27.92 | 27.55 | 20,800 |
08 Mar 2023 | 29.32 | 29.35 | 28.88 | 29.03 | 28.64 | 7,500 |
07 Mar 2023 | 29.24 | 29.76 | 29.12 | 29.20 | 28.81 | 23,900 |
06 Mar 2023 | 29.45 | 29.45 | 29.00 | 29.10 | 28.71 | 38,900 |
03 Mar 2023 | 29.46 | 29.48 | 29.10 | 29.29 | 28.90 | 8,000 |
02 Mar 2023 | 29.23 | 29.29 | 29.12 | 29.23 | 28.84 | 8,600 |
01 Mar 2023 | 29.01 | 29.46 | 29.01 | 29.26 | 28.87 | 14,900 |
28 Feb 2023 | 29.47 | 29.53 | 29.28 | 29.28 | 28.89 | 8,200 |
27 Feb 2023 | 29.25 | 29.42 | 29.08 | 29.32 | 28.93 | 4,800 |
24 Feb 2023 | 29.43 | 29.47 | 29.03 | 29.21 | 28.82 | 17,400 |
23 Feb 2023 | 29.49 | 29.71 | 29.43 | 29.47 | 29.08 | 9,400 |
22 Feb 2023 | 29.55 | 29.75 | 29.31 | 29.33 | 28.94 | 11,300 |
21 Feb 2023 | 29.87 | 29.87 | 29.52 | 29.53 | 29.14 | 9,700 |
17 Feb 2023 | 29.94 | 29.94 | 29.58 | 29.94 | 29.54 | 8,600 |
16 Feb 2023 | 29.56 | 29.95 | 29.56 | 29.87 | 29.47 | 7,200 |
15 Feb 2023 | 29.82 | 30.10 | 29.66 | 30.01 | 29.61 | 5,100 |
14 Feb 2023 | 29.95 | 30.00 | 29.79 | 29.82 | 29.42 | 11,300 |
13 Feb 2023 | 30.39 | 30.39 | 29.95 | 30.22 | 29.82 | 13,200 |
10 Feb 2023 | 30.17 | 30.33 | 30.17 | 30.25 | 29.85 | 7,400 |
09 Feb 2023 | 30.56 | 30.56 | 30.15 | 30.15 | 29.75 | 11,000 |
08 Feb 2023 | 29.70 | 30.47 | 29.70 | 30.34 | 29.94 | 8,800 |
07 Feb 2023 | 30.38 | 30.50 | 30.24 | 30.42 | 30.02 | 8,400 |
06 Feb 2023 | 30.61 | 30.64 | 30.11 | 30.20 | 29.80 | 10,300 |
03 Feb 2023 | 30.11 | 30.84 | 29.98 | 30.62 | 30.21 | 14,200 |
02 Feb 2023 | 30.00 | 30.49 | 29.84 | 30.31 | 29.91 | 14,200 |
01 Feb 2023 | 29.55 | 30.07 | 29.42 | 29.80 | 29.40 | 12,800 |
31 Jan 2023 | 29.12 | 29.67 | 29.12 | 29.66 | 29.27 | 12,200 |
30 Jan 2023 | 28.97 | 29.55 | 28.97 | 29.14 | 28.75 | 8,300 |
27 Jan 2023 | 29.16 | 29.26 | 28.94 | 29.19 | 28.80 | 11,800 |
26 Jan 2023 | 29.29 | 29.49 | 29.06 | 29.19 | 28.80 | 7,300 |
25 Jan 2023 | 28.98 | 29.37 | 28.80 | 29.30 | 28.91 | 5,500 |
24 Jan 2023 | 29.21 | 29.37 | 28.86 | 29.20 | 28.81 | 7,500 |
23 Jan 2023 | 28.85 | 29.43 | 28.85 | 29.37 | 28.98 | 22,000 |
20 Jan 2023 | 29.13 | 29.38 | 28.70 | 28.99 | 28.60 | 20,700 |
19 Jan 2023 | 28.59 | 28.80 | 28.50 | 28.78 | 28.40 | 19,100 |
18 Jan 2023 | 29.32 | 29.67 | 28.94 | 29.06 | 28.67 | 23,500 |
17 Jan 2023 | 29.72 | 29.72 | 28.89 | 29.50 | 29.11 | 11,500 |
13 Jan 2023 | 29.16 | 29.69 | 29.16 | 29.69 | 29.29 | 7,500 |
12 Jan 2023 | 29.32 | 29.57 | 29.01 | 29.57 | 29.18 | 6,500 |
11 Jan 2023 | 29.45 | 29.58 | 29.09 | 29.15 | 28.76 | 10,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |