Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 23.90 | 23.90 | 23.63 | 23.73 | 23.73 | 105,118 |
31 May 2023 | 23.80 | 23.95 | 23.70 | 23.89 | 23.89 | 252,799 |
30 May 2023 | 23.76 | 23.89 | 23.57 | 23.72 | 23.72 | 68,707 |
26 May 2023 | 23.41 | 23.74 | 23.41 | 23.65 | 23.65 | 62,729 |
25 May 2023 | 23.47 | 23.53 | 23.33 | 23.39 | 23.39 | 85,498 |
24 May 2023 | 23.43 | 23.56 | 23.32 | 23.47 | 23.47 | 102,717 |
23 May 2023 | 23.59 | 23.68 | 23.42 | 23.46 | 23.46 | 205,592 |
22 May 2023 | 23.41 | 23.64 | 23.35 | 23.62 | 23.62 | 67,128 |
19 May 2023 | 23.43 | 23.58 | 23.33 | 23.41 | 23.41 | 49,750 |
18 May 2023 | 23.42 | 23.69 | 23.30 | 23.42 | 23.42 | 123,295 |
17 May 2023 | 23.43 | 23.69 | 23.42 | 23.42 | 23.42 | 86,971 |
16 May 2023 | 23.29 | 23.54 | 23.28 | 23.37 | 23.37 | 78,613 |
15 May 2023 | 23.28 | 23.58 | 23.20 | 23.29 | 23.29 | 103,685 |
12 May 2023 | 23.26 | 23.44 | 23.18 | 23.25 | 23.25 | 96,477 |
11 May 2023 | 23.27 | 23.36 | 23.16 | 23.28 | 23.28 | 100,766 |
10 May 2023 | 23.45 | 23.60 | 23.21 | 23.34 | 23.34 | 110,791 |
09 May 2023 | 23.30 | 23.50 | 23.05 | 23.28 | 23.28 | 108,043 |
08 May 2023 | 23.49 | 23.56 | 23.17 | 23.22 | 23.22 | 76,064 |
05 May 2023 | 23.26 | 23.62 | 23.17 | 23.39 | 23.39 | 65,128 |
04 May 2023 | 23.50 | 23.52 | 22.73 | 23.06 | 23.06 | 135,825 |
03 May 2023 | 24.19 | 24.24 | 23.62 | 23.69 | 23.69 | 110,990 |
02 May 2023 | 24.41 | 24.41 | 24.07 | 24.15 | 24.15 | 190,763 |
01 May 2023 | 25.01 | 25.06 | 24.28 | 24.50 | 24.50 | 157,096 |
28 Apr 2023 | 25.00 | 25.14 | 24.86 | 25.01 | 25.01 | 169,390 |
27 Apr 2023 | 24.97 | 25.07 | 24.88 | 24.91 | 24.91 | 68,528 |
26 Apr 2023 | 24.90 | 25.06 | 24.84 | 24.90 | 24.90 | 90,730 |
25 Apr 2023 | 25.06 | 25.17 | 24.84 | 24.84 | 24.84 | 69,582 |
24 Apr 2023 | 25.20 | 25.25 | 25.07 | 25.07 | 25.07 | 36,265 |
21 Apr 2023 | 25.14 | 25.24 | 25.07 | 25.16 | 25.16 | 36,929 |
20 Apr 2023 | 25.03 | 25.15 | 25.00 | 25.02 | 25.02 | 34,296 |
19 Apr 2023 | 25.10 | 25.18 | 25.03 | 25.05 | 25.05 | 50,180 |
18 Apr 2023 | 25.12 | 25.15 | 25.01 | 25.12 | 25.12 | 37,629 |
17 Apr 2023 | 25.11 | 25.15 | 25.04 | 25.07 | 25.07 | 73,086 |
14 Apr 2023 | 25.10 | 25.14 | 25.03 | 25.04 | 25.04 | 61,529 |
13 Apr 2023 | 25.17 | 25.22 | 25.00 | 25.11 | 25.11 | 279,630 |
12 Apr 2023 | 25.16 | 25.32 | 25.00 | 25.12 | 25.12 | 94,077 |
11 Apr 2023 | 24.98 | 25.15 | 24.93 | 25.08 | 25.08 | 51,635 |
10 Apr 2023 | 24.87 | 25.04 | 24.79 | 25.00 | 25.00 | 63,311 |
06 Apr 2023 | 24.90 | 25.04 | 24.78 | 24.95 | 24.95 | 62,050 |
05 Apr 2023 | 24.74 | 24.92 | 24.70 | 24.87 | 24.87 | 114,455 |
04 Apr 2023 | 24.81 | 24.83 | 24.66 | 24.80 | 24.80 | 76,734 |
03 Apr 2023 | 24.69 | 24.86 | 24.46 | 24.81 | 24.81 | 113,293 |
31 Mar 2023 | 24.57 | 24.83 | 24.32 | 24.78 | 24.78 | 178,436 |
30 Mar 2023 | 24.41 | 24.50 | 24.08 | 24.50 | 24.50 | 114,148 |
30 Mar 2023 | 0.365625 Dividend | |||||
29 Mar 2023 | 24.53 | 24.83 | 24.37 | 24.62 | 24.25 | 133,945 |
28 Mar 2023 | 24.23 | 24.48 | 24.21 | 24.42 | 24.06 | 43,857 |
27 Mar 2023 | 24.35 | 24.38 | 24.18 | 24.22 | 23.86 | 94,277 |
24 Mar 2023 | 24.08 | 24.30 | 23.89 | 24.24 | 23.88 | 57,246 |
23 Mar 2023 | 24.42 | 24.50 | 23.97 | 24.10 | 23.74 | 99,764 |
22 Mar 2023 | 23.93 | 24.58 | 23.66 | 24.39 | 24.03 | 212,557 |
21 Mar 2023 | 23.65 | 24.13 | 23.50 | 23.80 | 23.45 | 65,873 |
20 Mar 2023 | 23.94 | 24.07 | 23.22 | 23.40 | 23.05 | 71,891 |
17 Mar 2023 | 24.07 | 24.25 | 23.32 | 23.77 | 23.42 | 105,933 |
16 Mar 2023 | 23.56 | 24.55 | 23.31 | 24.20 | 23.84 | 88,975 |
15 Mar 2023 | 23.85 | 23.97 | 23.20 | 23.50 | 23.15 | 113,405 |
14 Mar 2023 | 24.05 | 24.70 | 23.82 | 23.94 | 23.58 | 109,885 |
13 Mar 2023 | 15.76 | 24.25 | 15.76 | 23.80 | 23.45 | 96,374 |
10 Mar 2023 | 24.20 | 24.46 | 24.02 | 24.11 | 23.75 | 70,928 |
09 Mar 2023 | 24.72 | 24.72 | 24.30 | 24.33 | 23.97 | 62,368 |
08 Mar 2023 | 24.72 | 24.89 | 24.60 | 24.70 | 24.33 | 72,842 |
07 Mar 2023 | 24.85 | 24.95 | 24.65 | 24.67 | 24.30 | 47,120 |
06 Mar 2023 | 25.03 | 25.03 | 24.80 | 24.89 | 24.52 | 68,247 |
03 Mar 2023 | 24.93 | 25.00 | 24.75 | 24.96 | 24.59 | 35,958 |
02 Mar 2023 | 24.84 | 24.97 | 24.66 | 24.80 | 24.43 | 100,165 |
01 Mar 2023 | 25.15 | 25.15 | 24.80 | 24.95 | 24.58 | 100,751 |
28 Feb 2023 | 25.08 | 25.34 | 25.00 | 25.05 | 24.68 | 111,081 |
27 Feb 2023 | 25.00 | 25.15 | 24.90 | 25.07 | 24.70 | 52,527 |
24 Feb 2023 | 24.90 | 25.01 | 24.68 | 25.01 | 24.64 | 37,469 |
23 Feb 2023 | 24.73 | 25.06 | 24.70 | 25.00 | 24.63 | 38,319 |
22 Feb 2023 | 24.54 | 24.88 | 24.46 | 24.57 | 24.21 | 55,289 |
21 Feb 2023 | 24.96 | 25.03 | 24.37 | 24.38 | 24.02 | 67,689 |
17 Feb 2023 | 24.94 | 25.13 | 24.94 | 25.06 | 24.69 | 33,261 |
16 Feb 2023 | 25.13 | 25.14 | 24.97 | 24.97 | 24.60 | 53,560 |
15 Feb 2023 | 25.26 | 25.26 | 25.13 | 25.19 | 24.82 | 52,354 |
14 Feb 2023 | 25.25 | 25.40 | 25.09 | 25.22 | 24.85 | 83,486 |
13 Feb 2023 | 25.23 | 25.28 | 25.13 | 25.25 | 24.88 | 168,233 |
10 Feb 2023 | 25.18 | 25.22 | 25.04 | 25.20 | 24.83 | 33,667 |
09 Feb 2023 | 25.34 | 25.34 | 25.13 | 25.18 | 24.81 | 68,397 |
08 Feb 2023 | 25.12 | 25.21 | 24.98 | 25.21 | 24.84 | 102,356 |
07 Feb 2023 | 25.19 | 25.19 | 24.95 | 25.07 | 24.70 | 41,909 |
06 Feb 2023 | 25.05 | 25.24 | 25.02 | 25.15 | 24.78 | 44,142 |
03 Feb 2023 | 25.23 | 25.40 | 25.11 | 25.21 | 24.84 | 49,898 |
02 Feb 2023 | 25.25 | 25.41 | 25.18 | 25.41 | 25.03 | 50,739 |
01 Feb 2023 | 25.13 | 25.30 | 25.06 | 25.30 | 24.92 | 45,417 |
31 Jan 2023 | 24.93 | 25.24 | 24.93 | 25.15 | 24.78 | 155,197 |
30 Jan 2023 | 24.83 | 25.00 | 24.83 | 24.93 | 24.56 | 70,275 |
27 Jan 2023 | 25.01 | 25.18 | 24.90 | 24.90 | 24.53 | 55,974 |
26 Jan 2023 | 24.99 | 25.21 | 24.99 | 25.06 | 24.69 | 57,011 |
25 Jan 2023 | 24.93 | 25.08 | 24.93 | 25.00 | 24.63 | 48,702 |
24 Jan 2023 | 25.10 | 25.14 | 24.99 | 25.07 | 24.70 | 31,787 |
23 Jan 2023 | 24.92 | 25.17 | 24.87 | 25.13 | 24.76 | 58,602 |
20 Jan 2023 | 24.96 | 24.99 | 24.70 | 24.89 | 24.52 | 64,555 |
19 Jan 2023 | 24.70 | 24.90 | 24.51 | 24.88 | 24.51 | 35,021 |
18 Jan 2023 | 24.91 | 24.96 | 24.64 | 24.64 | 24.27 | 99,418 |
17 Jan 2023 | 24.75 | 24.91 | 24.60 | 24.72 | 24.35 | 104,765 |
13 Jan 2023 | 24.64 | 24.78 | 24.49 | 24.73 | 24.36 | 66,787 |
12 Jan 2023 | 24.48 | 24.75 | 24.40 | 24.70 | 24.33 | 121,331 |
11 Jan 2023 | 24.42 | 24.48 | 24.35 | 24.39 | 24.03 | 45,302 |
10 Jan 2023 | 24.35 | 24.39 | 24.26 | 24.32 | 23.96 | 97,102 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |