Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 20.06 | 20.43 | 20.02 | 20.13 | 20.13 | 12,159,777 |
05 Jun 2023 | 20.26 | 20.47 | 19.98 | 20.08 | 20.08 | 6,366,800 |
02 Jun 2023 | 20.08 | 20.35 | 20.00 | 20.19 | 20.19 | 7,185,000 |
01 Jun 2023 | 19.88 | 20.11 | 19.69 | 19.88 | 19.88 | 4,703,200 |
31 May 2023 | 19.82 | 19.95 | 19.52 | 19.74 | 19.74 | 7,029,700 |
30 May 2023 | 19.98 | 20.34 | 19.89 | 19.90 | 19.90 | 7,773,100 |
26 May 2023 | 19.95 | 19.95 | 19.52 | 19.87 | 19.87 | 4,689,900 |
25 May 2023 | 20.20 | 20.26 | 19.75 | 19.95 | 19.95 | 5,551,800 |
24 May 2023 | 20.65 | 20.70 | 20.16 | 20.26 | 20.26 | 5,220,400 |
23 May 2023 | 20.87 | 21.15 | 20.65 | 20.76 | 20.76 | 3,169,100 |
22 May 2023 | 20.88 | 21.17 | 20.83 | 21.16 | 21.16 | 3,653,100 |
19 May 2023 | 21.03 | 21.14 | 20.77 | 20.81 | 20.81 | 5,907,500 |
18 May 2023 | 20.76 | 20.88 | 20.46 | 20.86 | 20.86 | 5,175,700 |
17 May 2023 | 20.90 | 21.21 | 20.74 | 20.95 | 20.95 | 5,808,800 |
16 May 2023 | 21.97 | 22.03 | 20.76 | 20.85 | 20.85 | 5,993,100 |
15 May 2023 | 22.24 | 22.33 | 21.93 | 21.99 | 21.99 | 4,990,300 |
12 May 2023 | 22.24 | 22.41 | 22.04 | 22.11 | 22.11 | 5,058,400 |
11 May 2023 | 22.50 | 22.56 | 21.95 | 22.03 | 22.03 | 4,653,900 |
10 May 2023 | 22.54 | 22.86 | 22.38 | 22.64 | 22.64 | 7,297,700 |
09 May 2023 | 21.62 | 22.31 | 21.24 | 22.27 | 22.27 | 12,860,300 |
08 May 2023 | 23.01 | 23.07 | 21.39 | 21.71 | 21.71 | 10,712,700 |
05 May 2023 | 22.59 | 22.78 | 22.13 | 22.67 | 22.67 | 8,358,700 |
04 May 2023 | 22.40 | 22.52 | 21.97 | 22.48 | 22.48 | 9,565,600 |
03 May 2023 | 22.72 | 22.93 | 22.39 | 22.45 | 22.45 | 4,575,700 |
02 May 2023 | 23.14 | 23.16 | 22.32 | 22.60 | 22.60 | 5,597,100 |
01 May 2023 | 23.59 | 23.76 | 23.14 | 23.16 | 23.16 | 3,848,900 |
28 Apr 2023 | 23.32 | 23.81 | 23.31 | 23.66 | 23.66 | 3,752,900 |
28 Apr 2023 | 0.166 Dividend | |||||
27 Apr 2023 | 23.31 | 23.69 | 23.28 | 23.57 | 23.40 | 4,640,300 |
26 Apr 2023 | 23.64 | 23.77 | 23.02 | 23.06 | 22.90 | 3,910,800 |
25 Apr 2023 | 24.08 | 24.08 | 23.80 | 23.87 | 23.70 | 2,764,100 |
24 Apr 2023 | 23.98 | 24.20 | 23.77 | 24.16 | 23.99 | 3,268,800 |
21 Apr 2023 | 23.94 | 24.27 | 23.87 | 24.00 | 23.83 | 4,430,500 |
20 Apr 2023 | 24.27 | 24.33 | 23.69 | 23.87 | 23.70 | 4,972,100 |
19 Apr 2023 | 24.33 | 24.54 | 24.20 | 24.50 | 24.33 | 2,833,500 |
18 Apr 2023 | 24.35 | 24.56 | 24.17 | 24.42 | 24.25 | 4,386,500 |
17 Apr 2023 | 24.28 | 24.60 | 23.85 | 24.33 | 24.16 | 7,225,000 |
14 Apr 2023 | 25.40 | 25.50 | 24.73 | 24.86 | 24.68 | 3,869,200 |
13 Apr 2023 | 25.20 | 25.61 | 24.87 | 25.54 | 25.36 | 3,830,700 |
12 Apr 2023 | 25.49 | 25.74 | 25.13 | 25.31 | 25.13 | 4,044,000 |
11 Apr 2023 | 24.93 | 25.45 | 24.87 | 25.35 | 25.17 | 5,145,000 |
10 Apr 2023 | 24.26 | 24.98 | 24.21 | 24.90 | 24.72 | 5,365,700 |
06 Apr 2023 | 24.24 | 24.40 | 24.04 | 24.40 | 24.23 | 4,738,900 |
05 Apr 2023 | 23.78 | 24.24 | 23.78 | 24.10 | 23.93 | 3,539,500 |
04 Apr 2023 | 23.90 | 23.94 | 23.59 | 23.82 | 23.65 | 2,781,400 |
03 Apr 2023 | 24.00 | 24.21 | 23.68 | 23.82 | 23.65 | 3,467,700 |
31 Mar 2023 | 23.74 | 24.14 | 23.71 | 24.08 | 23.91 | 4,311,000 |
30 Mar 2023 | 23.68 | 23.96 | 23.55 | 23.57 | 23.40 | 5,041,500 |
29 Mar 2023 | 23.16 | 23.48 | 23.00 | 23.46 | 23.29 | 4,271,000 |
28 Mar 2023 | 22.69 | 23.12 | 22.62 | 22.93 | 22.77 | 3,687,500 |
27 Mar 2023 | 22.50 | 22.62 | 22.26 | 22.60 | 22.44 | 5,489,200 |
24 Mar 2023 | 21.77 | 22.23 | 21.53 | 22.21 | 22.05 | 3,925,000 |
23 Mar 2023 | 22.20 | 22.45 | 21.73 | 21.96 | 21.81 | 3,238,200 |
22 Mar 2023 | 22.80 | 23.01 | 22.22 | 22.23 | 22.07 | 2,989,700 |
21 Mar 2023 | 22.89 | 23.26 | 22.71 | 22.97 | 22.81 | 5,516,700 |
20 Mar 2023 | 22.49 | 22.89 | 22.39 | 22.65 | 22.49 | 5,717,700 |
17 Mar 2023 | 23.05 | 23.11 | 22.29 | 22.39 | 22.23 | 8,431,200 |
16 Mar 2023 | 22.89 | 23.43 | 22.78 | 23.25 | 23.09 | 4,643,700 |
15 Mar 2023 | 22.94 | 23.20 | 22.62 | 23.05 | 22.89 | 4,902,900 |
14 Mar 2023 | 23.42 | 23.74 | 23.02 | 23.22 | 23.06 | 5,635,800 |
13 Mar 2023 | 23.10 | 23.99 | 22.89 | 22.90 | 22.74 | 5,837,200 |
10 Mar 2023 | 24.24 | 24.26 | 23.18 | 23.26 | 23.10 | 5,486,000 |
09 Mar 2023 | 24.66 | 25.07 | 24.22 | 24.29 | 24.12 | 3,208,300 |
08 Mar 2023 | 24.57 | 25.04 | 24.51 | 24.72 | 24.55 | 4,575,800 |
07 Mar 2023 | 25.15 | 25.24 | 24.40 | 24.51 | 24.34 | 2,799,900 |
06 Mar 2023 | 25.15 | 25.31 | 24.93 | 25.00 | 24.82 | 4,768,200 |
03 Mar 2023 | 24.74 | 25.13 | 24.62 | 25.10 | 24.92 | 3,246,500 |
02 Mar 2023 | 24.54 | 24.86 | 24.25 | 24.64 | 24.47 | 3,317,300 |
01 Mar 2023 | 24.68 | 25.17 | 24.57 | 24.63 | 24.46 | 4,371,200 |
28 Feb 2023 | 24.79 | 25.47 | 24.67 | 24.68 | 24.51 | 7,601,600 |
27 Feb 2023 | 25.69 | 26.41 | 24.64 | 24.88 | 24.70 | 9,350,500 |
24 Feb 2023 | 25.30 | 25.50 | 24.91 | 25.32 | 25.14 | 3,863,100 |
23 Feb 2023 | 25.56 | 25.70 | 25.26 | 25.39 | 25.21 | 7,165,100 |
22 Feb 2023 | 25.63 | 25.69 | 25.34 | 25.39 | 25.21 | 2,901,000 |
21 Feb 2023 | 26.06 | 26.09 | 25.52 | 25.57 | 25.39 | 2,634,000 |
17 Feb 2023 | 26.35 | 26.38 | 25.98 | 26.23 | 26.05 | 3,229,400 |
16 Feb 2023 | 26.27 | 26.58 | 26.16 | 26.37 | 26.18 | 3,325,500 |
15 Feb 2023 | 26.11 | 26.77 | 26.08 | 26.69 | 26.50 | 3,449,000 |
14 Feb 2023 | 26.26 | 26.57 | 26.04 | 26.29 | 26.10 | 2,019,700 |
13 Feb 2023 | 26.11 | 26.39 | 26.08 | 26.35 | 26.16 | 2,368,500 |
10 Feb 2023 | 25.60 | 26.20 | 25.45 | 26.11 | 25.93 | 3,454,500 |
09 Feb 2023 | 26.27 | 26.37 | 25.56 | 25.58 | 25.40 | 3,745,400 |
08 Feb 2023 | 26.29 | 26.39 | 26.00 | 26.16 | 25.98 | 4,631,700 |
07 Feb 2023 | 26.03 | 26.57 | 25.86 | 26.42 | 26.23 | 3,462,800 |
06 Feb 2023 | 26.14 | 26.23 | 25.79 | 26.21 | 26.03 | 2,821,700 |
03 Feb 2023 | 26.33 | 26.43 | 26.04 | 26.24 | 26.06 | 3,681,400 |
02 Feb 2023 | 26.90 | 27.06 | 26.44 | 26.52 | 26.33 | 5,524,400 |
01 Feb 2023 | 27.21 | 27.26 | 26.31 | 26.80 | 26.61 | 4,940,400 |
31 Jan 2023 | 26.33 | 27.42 | 26.17 | 27.41 | 27.22 | 5,743,000 |
31 Jan 2023 | 0.166 Dividend | |||||
30 Jan 2023 | 26.74 | 26.92 | 26.40 | 26.45 | 26.10 | 4,121,100 |
27 Jan 2023 | 27.60 | 27.71 | 26.96 | 26.97 | 26.61 | 4,816,600 |
26 Jan 2023 | 27.08 | 27.63 | 26.87 | 27.62 | 27.25 | 3,864,100 |
25 Jan 2023 | 26.71 | 27.11 | 26.40 | 27.01 | 26.65 | 8,757,300 |
24 Jan 2023 | 26.90 | 27.06 | 26.54 | 26.99 | 26.63 | 3,774,700 |
23 Jan 2023 | 26.90 | 27.26 | 26.70 | 26.91 | 26.55 | 2,716,100 |
20 Jan 2023 | 26.73 | 26.94 | 26.44 | 26.93 | 26.57 | 2,983,000 |
19 Jan 2023 | 26.81 | 26.93 | 26.40 | 26.64 | 26.29 | 5,246,000 |
18 Jan 2023 | 27.75 | 27.91 | 26.89 | 26.92 | 26.56 | 4,381,700 |
17 Jan 2023 | 27.94 | 28.18 | 27.59 | 27.60 | 27.23 | 3,161,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |