Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 25.81 | 26.02 | 25.69 | 25.96 | 25.96 | 284,476 |
07 Jun 2023 | 25.82 | 26.03 | 25.61 | 25.86 | 25.86 | 1,818,300 |
06 Jun 2023 | 26.05 | 26.09 | 25.60 | 25.80 | 25.80 | 627,800 |
05 Jun 2023 | 25.77 | 26.12 | 25.62 | 26.08 | 26.08 | 652,400 |
02 Jun 2023 | 25.13 | 25.88 | 25.09 | 25.82 | 25.82 | 677,400 |
01 Jun 2023 | 25.00 | 25.28 | 24.98 | 25.06 | 25.06 | 946,200 |
31 May 2023 | 25.02 | 25.18 | 24.88 | 25.00 | 25.00 | 1,041,900 |
31 May 2023 | 0.21 Dividend | |||||
30 May 2023 | 25.62 | 25.62 | 24.99 | 25.24 | 25.03 | 803,800 |
26 May 2023 | 25.50 | 25.78 | 25.39 | 25.62 | 25.41 | 1,470,000 |
25 May 2023 | 25.63 | 25.75 | 25.30 | 25.46 | 25.25 | 1,527,500 |
24 May 2023 | 26.26 | 26.33 | 25.77 | 25.82 | 25.61 | 1,525,400 |
23 May 2023 | 26.62 | 26.78 | 26.30 | 26.33 | 26.11 | 797,600 |
22 May 2023 | 26.70 | 26.78 | 26.43 | 26.60 | 26.38 | 633,200 |
19 May 2023 | 26.84 | 26.99 | 26.69 | 26.72 | 26.50 | 672,200 |
18 May 2023 | 26.84 | 26.90 | 26.49 | 26.67 | 26.45 | 613,600 |
17 May 2023 | 27.00 | 27.05 | 26.69 | 26.90 | 26.68 | 534,300 |
16 May 2023 | 27.16 | 27.20 | 26.75 | 26.97 | 26.75 | 716,900 |
15 May 2023 | 27.02 | 27.52 | 26.97 | 27.20 | 26.97 | 1,365,900 |
12 May 2023 | 27.04 | 27.20 | 26.79 | 27.08 | 26.85 | 665,200 |
11 May 2023 | 27.37 | 27.37 | 26.83 | 27.01 | 26.79 | 687,400 |
10 May 2023 | 27.23 | 27.61 | 27.04 | 27.41 | 27.18 | 1,650,500 |
09 May 2023 | 28.00 | 28.14 | 27.09 | 27.14 | 26.91 | 3,195,400 |
08 May 2023 | 26.62 | 26.84 | 26.28 | 26.44 | 26.22 | 1,154,100 |
05 May 2023 | 26.88 | 27.22 | 26.55 | 26.70 | 26.48 | 934,600 |
04 May 2023 | 27.05 | 27.32 | 26.39 | 26.65 | 26.43 | 1,224,100 |
03 May 2023 | 26.00 | 27.51 | 25.91 | 27.16 | 26.93 | 1,895,500 |
02 May 2023 | 28.82 | 30.13 | 26.95 | 26.96 | 26.74 | 3,093,200 |
01 May 2023 | 33.26 | 33.43 | 32.92 | 33.41 | 33.13 | 632,600 |
28 Apr 2023 | 32.85 | 33.58 | 32.85 | 33.33 | 33.05 | 549,200 |
27 Apr 2023 | 32.68 | 33.04 | 32.56 | 32.98 | 32.71 | 586,500 |
26 Apr 2023 | 32.19 | 32.76 | 32.19 | 32.72 | 32.45 | 608,300 |
25 Apr 2023 | 32.75 | 33.02 | 32.54 | 32.56 | 32.29 | 371,700 |
24 Apr 2023 | 33.00 | 33.17 | 32.64 | 32.89 | 32.62 | 425,700 |
21 Apr 2023 | 32.36 | 33.04 | 32.22 | 33.01 | 32.74 | 919,100 |
20 Apr 2023 | 32.23 | 32.31 | 31.99 | 32.19 | 31.92 | 433,500 |
19 Apr 2023 | 32.08 | 32.25 | 31.83 | 32.24 | 31.97 | 473,200 |
18 Apr 2023 | 32.42 | 32.44 | 31.99 | 32.05 | 31.78 | 272,600 |
17 Apr 2023 | 32.06 | 32.26 | 31.99 | 32.26 | 31.99 | 279,100 |
14 Apr 2023 | 32.12 | 32.32 | 31.99 | 32.13 | 31.86 | 332,200 |
13 Apr 2023 | 32.00 | 32.20 | 31.81 | 32.04 | 31.77 | 918,800 |
12 Apr 2023 | 32.39 | 32.47 | 32.17 | 32.19 | 31.92 | 303,900 |
11 Apr 2023 | 32.67 | 32.80 | 32.33 | 32.45 | 32.18 | 269,600 |
10 Apr 2023 | 32.69 | 32.78 | 32.54 | 32.73 | 32.46 | 459,900 |
06 Apr 2023 | 32.98 | 33.24 | 32.69 | 32.80 | 32.53 | 357,500 |
05 Apr 2023 | 32.51 | 32.84 | 32.38 | 32.82 | 32.55 | 648,700 |
04 Apr 2023 | 32.41 | 32.62 | 32.38 | 32.46 | 32.19 | 287,500 |
03 Apr 2023 | 32.43 | 32.54 | 32.23 | 32.44 | 32.17 | 571,400 |
31 Mar 2023 | 32.29 | 32.44 | 32.15 | 32.37 | 32.10 | 500,000 |
30 Mar 2023 | 32.19 | 32.37 | 32.00 | 32.13 | 31.86 | 247,300 |
29 Mar 2023 | 32.08 | 32.21 | 31.92 | 32.16 | 31.89 | 404,300 |
28 Mar 2023 | 31.93 | 32.25 | 31.84 | 32.11 | 31.84 | 458,200 |
27 Mar 2023 | 32.00 | 32.30 | 31.89 | 32.01 | 31.74 | 671,400 |
24 Mar 2023 | 31.32 | 31.87 | 31.21 | 31.82 | 31.56 | 220,200 |
23 Mar 2023 | 31.53 | 31.63 | 31.17 | 31.35 | 31.09 | 389,900 |
22 Mar 2023 | 32.00 | 32.29 | 31.59 | 31.60 | 31.34 | 343,000 |
21 Mar 2023 | 31.86 | 32.20 | 31.73 | 32.13 | 31.86 | 276,400 |
20 Mar 2023 | 31.78 | 31.99 | 31.54 | 31.77 | 31.51 | 345,200 |
17 Mar 2023 | 32.06 | 32.13 | 31.52 | 31.75 | 31.49 | 806,800 |
16 Mar 2023 | 31.22 | 32.07 | 31.06 | 31.93 | 31.66 | 609,900 |
15 Mar 2023 | 31.51 | 31.59 | 31.13 | 31.43 | 31.17 | 406,900 |
14 Mar 2023 | 31.05 | 31.81 | 31.05 | 31.70 | 31.44 | 671,200 |
13 Mar 2023 | 30.99 | 31.20 | 30.83 | 30.92 | 30.66 | 719,300 |
10 Mar 2023 | 31.00 | 31.44 | 30.86 | 31.12 | 30.86 | 761,400 |
09 Mar 2023 | 30.98 | 31.14 | 30.82 | 31.02 | 30.76 | 603,200 |
08 Mar 2023 | 30.99 | 31.12 | 30.62 | 30.89 | 30.63 | 533,900 |
07 Mar 2023 | 31.44 | 31.55 | 30.92 | 31.03 | 30.77 | 473,500 |
06 Mar 2023 | 31.93 | 32.05 | 31.26 | 31.44 | 31.18 | 799,200 |
03 Mar 2023 | 31.75 | 32.01 | 31.74 | 31.98 | 31.71 | 351,300 |
02 Mar 2023 | 31.82 | 31.84 | 31.68 | 31.74 | 31.48 | 443,400 |
01 Mar 2023 | 31.97 | 32.03 | 31.70 | 31.93 | 31.66 | 433,000 |
28 Feb 2023 | 32.52 | 32.65 | 31.63 | 32.19 | 31.92 | 800,000 |
28 Feb 2023 | 0.21 Dividend | |||||
27 Feb 2023 | 32.94 | 33.04 | 32.67 | 32.91 | 32.43 | 728,500 |
24 Feb 2023 | 32.77 | 32.97 | 32.48 | 32.87 | 32.39 | 668,600 |
23 Feb 2023 | 33.39 | 33.56 | 32.65 | 32.84 | 32.36 | 954,500 |
22 Feb 2023 | 33.32 | 33.60 | 32.98 | 33.28 | 32.79 | 693,200 |
21 Feb 2023 | 33.38 | 33.75 | 33.10 | 33.20 | 32.71 | 795,300 |
17 Feb 2023 | 32.76 | 33.44 | 32.61 | 33.42 | 32.93 | 1,184,000 |
16 Feb 2023 | 32.51 | 32.84 | 32.31 | 32.67 | 32.19 | 546,600 |
15 Feb 2023 | 32.35 | 32.66 | 32.30 | 32.54 | 32.06 | 497,000 |
14 Feb 2023 | 32.44 | 32.62 | 32.04 | 32.36 | 31.89 | 634,500 |
13 Feb 2023 | 32.33 | 32.56 | 32.20 | 32.36 | 31.89 | 329,700 |
10 Feb 2023 | 32.43 | 32.53 | 32.19 | 32.41 | 31.94 | 585,300 |
09 Feb 2023 | 32.64 | 32.69 | 32.20 | 32.43 | 31.95 | 567,500 |
08 Feb 2023 | 32.78 | 33.06 | 32.36 | 32.45 | 31.97 | 502,000 |
07 Feb 2023 | 32.40 | 33.07 | 31.99 | 33.03 | 32.55 | 1,189,400 |
06 Feb 2023 | 33.33 | 33.50 | 32.36 | 32.51 | 32.03 | 880,000 |
03 Feb 2023 | 33.56 | 33.69 | 33.13 | 33.32 | 32.83 | 704,000 |
02 Feb 2023 | 33.25 | 33.76 | 33.19 | 33.76 | 33.27 | 515,500 |
01 Feb 2023 | 33.31 | 33.41 | 32.77 | 33.34 | 32.85 | 510,600 |
31 Jan 2023 | 32.98 | 33.36 | 32.83 | 33.36 | 32.87 | 473,200 |
30 Jan 2023 | 32.94 | 33.26 | 32.78 | 33.04 | 32.56 | 265,900 |
27 Jan 2023 | 33.04 | 33.04 | 32.70 | 32.92 | 32.44 | 427,300 |
26 Jan 2023 | 32.69 | 32.93 | 32.62 | 32.92 | 32.44 | 321,400 |
25 Jan 2023 | 32.75 | 32.93 | 32.50 | 32.70 | 32.22 | 702,200 |
24 Jan 2023 | 33.47 | 33.47 | 32.81 | 32.84 | 32.36 | 382,100 |
23 Jan 2023 | 33.79 | 33.97 | 33.37 | 33.38 | 32.89 | 475,000 |
20 Jan 2023 | 33.91 | 33.91 | 33.56 | 33.83 | 33.33 | 587,600 |
19 Jan 2023 | 33.53 | 33.90 | 33.35 | 33.80 | 33.30 | 707,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |