Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 25.34 | 26.74 | 25.04 | 26.65 | 26.65 | 240,035 |
01 Jun 2023 | 24.44 | 25.09 | 24.12 | 24.90 | 24.90 | 211,900 |
31 May 2023 | 24.80 | 24.96 | 23.96 | 24.26 | 24.26 | 345,000 |
30 May 2023 | 24.93 | 25.05 | 24.53 | 24.84 | 24.84 | 136,600 |
26 May 2023 | 24.66 | 25.06 | 24.33 | 24.90 | 24.90 | 112,700 |
25 May 2023 | 24.52 | 24.77 | 24.28 | 24.70 | 24.70 | 132,500 |
24 May 2023 | 25.11 | 25.12 | 24.57 | 24.64 | 24.64 | 159,800 |
23 May 2023 | 24.76 | 25.63 | 24.76 | 25.26 | 25.26 | 162,800 |
22 May 2023 | 24.46 | 25.02 | 24.29 | 24.84 | 24.84 | 137,600 |
19 May 2023 | 24.92 | 24.92 | 23.88 | 24.23 | 24.23 | 178,700 |
18 May 2023 | 24.89 | 25.09 | 24.58 | 24.72 | 24.72 | 182,500 |
17 May 2023 | 24.09 | 25.10 | 23.94 | 24.96 | 24.96 | 285,900 |
16 May 2023 | 23.89 | 24.21 | 23.61 | 23.63 | 23.63 | 121,800 |
15 May 2023 | 23.43 | 24.13 | 23.36 | 23.93 | 23.93 | 246,700 |
12 May 2023 | 23.65 | 23.65 | 23.11 | 23.37 | 23.37 | 177,400 |
11 May 2023 | 23.16 | 23.84 | 23.16 | 23.53 | 23.53 | 278,700 |
10 May 2023 | 23.97 | 23.97 | 23.17 | 23.58 | 23.58 | 340,000 |
09 May 2023 | 23.62 | 24.00 | 23.31 | 23.54 | 23.54 | 267,600 |
08 May 2023 | 24.61 | 24.61 | 23.61 | 23.61 | 23.61 | 279,500 |
05 May 2023 | 23.71 | 24.47 | 23.31 | 24.31 | 24.31 | 366,800 |
04 May 2023 | 23.03 | 23.41 | 22.34 | 23.00 | 23.00 | 466,900 |
03 May 2023 | 24.39 | 25.13 | 23.42 | 23.55 | 23.55 | 474,500 |
02 May 2023 | 25.00 | 25.05 | 23.86 | 24.27 | 24.27 | 426,300 |
01 May 2023 | 25.68 | 25.78 | 25.06 | 25.11 | 25.11 | 230,600 |
28 Apr 2023 | 25.49 | 25.93 | 25.34 | 25.57 | 25.57 | 254,600 |
27 Apr 2023 | 25.52 | 26.10 | 25.37 | 25.61 | 25.61 | 333,200 |
26 Apr 2023 | 24.85 | 25.51 | 24.70 | 25.48 | 25.48 | 229,600 |
25 Apr 2023 | 25.18 | 25.42 | 24.90 | 24.97 | 24.97 | 327,000 |
24 Apr 2023 | 25.57 | 26.06 | 25.32 | 25.33 | 25.33 | 243,100 |
21 Apr 2023 | 25.39 | 25.70 | 25.19 | 25.67 | 25.67 | 226,600 |
20 Apr 2023 | 24.66 | 25.75 | 24.66 | 25.28 | 25.28 | 263,600 |
19 Apr 2023 | 24.20 | 25.10 | 24.17 | 24.94 | 24.94 | 245,900 |
18 Apr 2023 | 24.58 | 24.59 | 24.04 | 24.20 | 24.20 | 209,500 |
17 Apr 2023 | 24.07 | 24.55 | 23.79 | 24.50 | 24.50 | 248,700 |
14 Apr 2023 | 24.46 | 24.56 | 23.75 | 24.15 | 24.15 | 276,600 |
13 Apr 2023 | 24.09 | 24.33 | 23.70 | 24.17 | 24.17 | 182,700 |
12 Apr 2023 | 24.28 | 24.35 | 23.84 | 23.92 | 23.92 | 147,200 |
11 Apr 2023 | 24.10 | 24.33 | 24.02 | 24.12 | 24.12 | 185,800 |
10 Apr 2023 | 24.00 | 24.48 | 23.73 | 24.01 | 24.01 | 428,800 |
06 Apr 2023 | 23.62 | 24.03 | 23.39 | 24.02 | 24.02 | 278,400 |
05 Apr 2023 | 23.37 | 23.78 | 23.30 | 23.57 | 23.57 | 222,800 |
04 Apr 2023 | 24.74 | 24.74 | 23.35 | 23.79 | 23.79 | 291,600 |
03 Apr 2023 | 24.86 | 25.10 | 24.44 | 24.70 | 24.70 | 201,600 |
31 Mar 2023 | 24.49 | 24.97 | 24.26 | 24.94 | 24.94 | 327,000 |
30 Mar 2023 | 25.24 | 25.24 | 24.21 | 24.37 | 24.37 | 264,500 |
30 Mar 2023 | 0.22 Dividend | |||||
29 Mar 2023 | 25.69 | 25.76 | 25.06 | 25.25 | 25.03 | 260,100 |
28 Mar 2023 | 25.80 | 26.04 | 25.53 | 25.57 | 25.35 | 199,600 |
27 Mar 2023 | 26.43 | 26.43 | 25.82 | 25.83 | 25.60 | 163,900 |
24 Mar 2023 | 24.59 | 25.87 | 24.57 | 25.82 | 25.60 | 275,200 |
23 Mar 2023 | 25.95 | 25.95 | 24.78 | 25.00 | 24.78 | 421,600 |
22 Mar 2023 | 26.58 | 26.91 | 25.77 | 25.81 | 25.59 | 357,400 |
21 Mar 2023 | 26.89 | 27.07 | 26.50 | 26.58 | 26.35 | 307,300 |
20 Mar 2023 | 25.88 | 26.58 | 25.66 | 25.79 | 25.57 | 323,600 |
17 Mar 2023 | 26.46 | 26.46 | 25.42 | 25.55 | 25.33 | 2,799,400 |
16 Mar 2023 | 25.96 | 27.73 | 25.52 | 27.06 | 26.82 | 401,300 |
15 Mar 2023 | 25.95 | 26.69 | 25.61 | 26.41 | 26.18 | 509,600 |
14 Mar 2023 | 28.19 | 28.78 | 26.80 | 26.99 | 26.75 | 605,500 |
13 Mar 2023 | 27.00 | 28.57 | 25.72 | 26.67 | 26.44 | 997,200 |
10 Mar 2023 | 26.86 | 28.06 | 26.47 | 27.60 | 27.36 | 470,800 |
09 Mar 2023 | 28.52 | 28.52 | 27.51 | 27.52 | 27.28 | 321,500 |
08 Mar 2023 | 28.78 | 28.98 | 28.30 | 28.64 | 28.39 | 184,800 |
07 Mar 2023 | 29.39 | 29.39 | 28.58 | 28.68 | 28.43 | 265,300 |
06 Mar 2023 | 30.00 | 30.10 | 29.15 | 29.45 | 29.19 | 280,700 |
03 Mar 2023 | 29.85 | 30.06 | 29.50 | 30.02 | 29.76 | 228,300 |
02 Mar 2023 | 29.94 | 29.99 | 29.56 | 29.73 | 29.47 | 187,600 |
01 Mar 2023 | 30.27 | 30.52 | 30.02 | 30.14 | 29.88 | 228,800 |
28 Feb 2023 | 30.00 | 30.51 | 30.00 | 30.42 | 30.15 | 405,500 |
27 Feb 2023 | 29.98 | 30.12 | 29.91 | 29.97 | 29.71 | 227,100 |
24 Feb 2023 | 29.75 | 29.86 | 29.51 | 29.86 | 29.60 | 188,900 |
23 Feb 2023 | 29.73 | 30.10 | 29.52 | 29.88 | 29.62 | 249,200 |
22 Feb 2023 | 29.48 | 29.79 | 29.33 | 29.70 | 29.44 | 285,800 |
21 Feb 2023 | 29.50 | 29.74 | 29.19 | 29.42 | 29.16 | 250,000 |
17 Feb 2023 | 29.26 | 29.73 | 29.18 | 29.70 | 29.44 | 177,700 |
16 Feb 2023 | 29.00 | 29.40 | 28.95 | 29.15 | 28.90 | 194,300 |
15 Feb 2023 | 28.72 | 29.28 | 28.57 | 29.22 | 28.97 | 150,200 |
14 Feb 2023 | 29.14 | 29.29 | 28.83 | 28.96 | 28.71 | 168,300 |
13 Feb 2023 | 29.17 | 29.34 | 29.15 | 29.19 | 28.94 | 122,500 |
10 Feb 2023 | 28.87 | 29.19 | 28.80 | 29.18 | 28.93 | 161,500 |
09 Feb 2023 | 29.47 | 29.57 | 28.76 | 28.89 | 28.64 | 179,000 |
08 Feb 2023 | 29.25 | 29.63 | 29.19 | 29.25 | 29.00 | 220,400 |
07 Feb 2023 | 28.95 | 29.64 | 28.95 | 29.60 | 29.34 | 188,300 |
06 Feb 2023 | 29.50 | 29.56 | 28.97 | 29.18 | 28.93 | 172,000 |
03 Feb 2023 | 29.17 | 29.91 | 28.96 | 29.62 | 29.36 | 250,400 |
02 Feb 2023 | 28.98 | 29.30 | 28.76 | 29.25 | 29.00 | 187,000 |
01 Feb 2023 | 28.18 | 29.13 | 28.12 | 28.83 | 28.58 | 248,000 |
31 Jan 2023 | 27.67 | 28.35 | 27.46 | 28.31 | 28.06 | 179,300 |
30 Jan 2023 | 27.68 | 27.95 | 27.35 | 27.59 | 27.35 | 135,600 |
27 Jan 2023 | 27.71 | 27.95 | 27.43 | 27.78 | 27.54 | 184,800 |
26 Jan 2023 | 28.38 | 28.69 | 26.84 | 27.67 | 27.43 | 268,500 |
25 Jan 2023 | 27.24 | 27.27 | 26.88 | 27.27 | 27.03 | 150,500 |
24 Jan 2023 | 27.11 | 27.53 | 27.11 | 27.33 | 27.09 | 121,000 |
23 Jan 2023 | 27.49 | 27.52 | 27.13 | 27.50 | 27.26 | 182,300 |
20 Jan 2023 | 27.66 | 27.77 | 27.20 | 27.59 | 27.35 | 213,900 |
19 Jan 2023 | 27.23 | 27.35 | 26.83 | 27.30 | 27.06 | 170,800 |
18 Jan 2023 | 27.94 | 27.94 | 27.16 | 27.25 | 27.01 | 163,500 |
17 Jan 2023 | 28.45 | 28.45 | 27.94 | 27.96 | 27.72 | 183,300 |
13 Jan 2023 | 28.05 | 28.58 | 27.83 | 28.44 | 28.19 | 170,700 |
12 Jan 2023 | 28.06 | 28.46 | 28.03 | 28.32 | 28.07 | 160,100 |
11 Jan 2023 | 27.83 | 28.06 | 27.57 | 27.85 | 27.61 | 359,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |