Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 19.20 | 19.82 | 19.20 | 19.79 | 19.79 | 534,400 |
01 Jun 2023 | 18.69 | 19.11 | 18.59 | 18.83 | 18.83 | 432,200 |
31 May 2023 | 18.85 | 19.04 | 18.63 | 18.72 | 18.72 | 864,000 |
30 May 2023 | 19.50 | 19.56 | 19.02 | 19.24 | 19.24 | 441,000 |
30 May 2023 | 0.075 Dividend | |||||
29 May 2023 | 19.86 | 19.93 | 19.69 | 19.72 | 19.64 | 93,400 |
26 May 2023 | 19.85 | 20.01 | 19.66 | 19.97 | 19.89 | 372,300 |
25 May 2023 | 19.74 | 19.83 | 19.47 | 19.75 | 19.67 | 385,600 |
24 May 2023 | 20.12 | 20.40 | 19.90 | 19.98 | 19.90 | 356,800 |
23 May 2023 | 20.08 | 20.24 | 19.90 | 20.01 | 19.93 | 473,400 |
19 May 2023 | 19.74 | 20.04 | 19.74 | 19.89 | 19.81 | 522,100 |
18 May 2023 | 19.14 | 19.57 | 19.04 | 19.53 | 19.46 | 383,500 |
17 May 2023 | 19.05 | 19.30 | 18.74 | 19.26 | 19.19 | 368,300 |
16 May 2023 | 19.07 | 19.27 | 18.81 | 18.83 | 18.76 | 291,000 |
15 May 2023 | 19.18 | 19.37 | 19.05 | 19.19 | 19.12 | 296,400 |
12 May 2023 | 19.09 | 19.23 | 18.89 | 19.06 | 18.99 | 236,300 |
11 May 2023 | 18.95 | 19.18 | 18.76 | 18.97 | 18.90 | 374,500 |
10 May 2023 | 19.61 | 19.68 | 18.91 | 19.16 | 19.09 | 420,200 |
09 May 2023 | 19.51 | 19.85 | 19.47 | 19.59 | 19.52 | 542,300 |
08 May 2023 | 19.99 | 20.12 | 19.67 | 19.71 | 19.64 | 484,100 |
05 May 2023 | 19.62 | 19.85 | 19.35 | 19.54 | 19.47 | 641,900 |
04 May 2023 | 19.02 | 19.17 | 18.67 | 18.84 | 18.77 | 416,700 |
03 May 2023 | 18.85 | 19.32 | 18.70 | 19.00 | 18.93 | 584,300 |
02 May 2023 | 19.83 | 19.85 | 19.12 | 19.18 | 19.11 | 478,700 |
01 May 2023 | 20.04 | 20.45 | 19.93 | 20.04 | 19.96 | 466,400 |
28 Apr 2023 | 19.60 | 20.35 | 19.45 | 20.26 | 20.18 | 633,500 |
27 Apr 2023 | 19.72 | 20.08 | 19.49 | 19.57 | 19.50 | 907,700 |
26 Apr 2023 | 19.68 | 20.01 | 19.50 | 19.59 | 19.52 | 700,400 |
25 Apr 2023 | 20.20 | 20.31 | 19.74 | 19.84 | 19.76 | 660,300 |
24 Apr 2023 | 19.81 | 20.58 | 19.81 | 20.48 | 20.40 | 497,500 |
21 Apr 2023 | 19.78 | 20.06 | 19.68 | 19.87 | 19.79 | 906,100 |
20 Apr 2023 | 19.90 | 19.94 | 19.55 | 19.71 | 19.64 | 754,100 |
19 Apr 2023 | 19.72 | 19.87 | 19.41 | 19.77 | 19.69 | 655,100 |
18 Apr 2023 | 20.25 | 20.29 | 19.94 | 20.04 | 19.96 | 539,100 |
17 Apr 2023 | 20.66 | 20.81 | 20.35 | 20.37 | 20.29 | 623,200 |
14 Apr 2023 | 20.62 | 20.81 | 20.43 | 20.65 | 20.57 | 553,500 |
13 Apr 2023 | 20.50 | 20.70 | 20.37 | 20.57 | 20.49 | 808,500 |
12 Apr 2023 | 20.68 | 20.88 | 20.55 | 20.65 | 20.57 | 423,100 |
11 Apr 2023 | 20.79 | 20.93 | 20.50 | 20.61 | 20.53 | 380,100 |
10 Apr 2023 | 20.26 | 20.71 | 20.21 | 20.64 | 20.56 | 409,200 |
06 Apr 2023 | 20.27 | 20.34 | 19.98 | 20.09 | 20.01 | 340,900 |
05 Apr 2023 | 20.32 | 20.48 | 19.92 | 20.26 | 20.18 | 464,400 |
04 Apr 2023 | 20.84 | 20.84 | 20.10 | 20.34 | 20.26 | 578,000 |
03 Apr 2023 | 20.48 | 20.79 | 20.34 | 20.73 | 20.65 | 963,000 |
31 Mar 2023 | 19.65 | 19.71 | 19.35 | 19.48 | 19.41 | 741,100 |
30 Mar 2023 | 19.89 | 19.94 | 19.40 | 19.55 | 19.48 | 692,200 |
29 Mar 2023 | 19.74 | 19.94 | 19.51 | 19.68 | 19.61 | 538,600 |
28 Mar 2023 | 19.50 | 19.89 | 19.38 | 19.51 | 19.44 | 1,058,700 |
27 Mar 2023 | 19.25 | 19.62 | 18.98 | 19.57 | 19.50 | 1,549,000 |
24 Mar 2023 | 18.81 | 19.47 | 18.74 | 19.22 | 19.15 | 1,479,400 |
23 Mar 2023 | 19.58 | 20.00 | 19.09 | 19.16 | 19.09 | 836,300 |
22 Mar 2023 | 19.35 | 19.96 | 19.32 | 19.38 | 19.31 | 887,000 |
21 Mar 2023 | 19.15 | 19.54 | 19.11 | 19.33 | 19.26 | 844,300 |
20 Mar 2023 | 17.98 | 18.79 | 17.95 | 18.69 | 18.62 | 694,300 |
17 Mar 2023 | 18.13 | 18.28 | 17.83 | 17.95 | 17.88 | 2,390,500 |
16 Mar 2023 | 17.71 | 18.73 | 17.65 | 18.37 | 18.30 | 1,416,000 |
15 Mar 2023 | 19.11 | 19.11 | 17.85 | 18.19 | 18.12 | 2,391,100 |
14 Mar 2023 | 20.01 | 20.69 | 19.68 | 19.87 | 19.79 | 1,416,900 |
13 Mar 2023 | 20.69 | 20.94 | 20.10 | 20.17 | 20.09 | 1,508,900 |
10 Mar 2023 | 21.93 | 22.18 | 21.27 | 21.41 | 21.33 | 864,500 |
09 Mar 2023 | 22.39 | 22.98 | 21.90 | 21.98 | 21.90 | 927,000 |
08 Mar 2023 | 22.25 | 22.66 | 22.06 | 22.24 | 22.16 | 1,079,800 |
07 Mar 2023 | 21.97 | 22.31 | 21.80 | 22.04 | 21.96 | 1,023,100 |
06 Mar 2023 | 22.27 | 22.31 | 21.92 | 22.04 | 21.96 | 787,400 |
03 Mar 2023 | 21.85 | 22.56 | 21.79 | 22.48 | 22.39 | 576,300 |
03 Mar 2023 | 0.075 Dividend | |||||
02 Mar 2023 | 22.15 | 22.30 | 21.90 | 22.25 | 22.09 | 670,800 |
01 Mar 2023 | 21.65 | 22.26 | 21.57 | 22.23 | 22.07 | 783,200 |
28 Feb 2023 | 22.00 | 22.29 | 21.63 | 21.65 | 21.49 | 1,247,900 |
27 Feb 2023 | 21.82 | 22.12 | 21.65 | 21.75 | 21.59 | 1,175,600 |
24 Feb 2023 | 21.68 | 22.06 | 21.29 | 21.83 | 21.67 | 1,064,800 |
23 Feb 2023 | 21.41 | 21.76 | 21.10 | 21.67 | 21.51 | 626,500 |
22 Feb 2023 | 21.06 | 21.54 | 20.78 | 21.02 | 20.87 | 687,200 |
21 Feb 2023 | 21.21 | 21.46 | 21.07 | 21.13 | 20.98 | 622,200 |
17 Feb 2023 | 22.18 | 22.18 | 21.30 | 21.30 | 21.15 | 845,300 |
16 Feb 2023 | 22.77 | 23.01 | 22.54 | 22.56 | 22.40 | 420,100 |
15 Feb 2023 | 23.34 | 23.34 | 22.60 | 22.76 | 22.60 | 728,700 |
14 Feb 2023 | 23.20 | 23.75 | 23.00 | 23.65 | 23.48 | 562,000 |
13 Feb 2023 | 23.21 | 23.43 | 22.98 | 23.37 | 23.20 | 375,700 |
10 Feb 2023 | 23.13 | 23.48 | 22.87 | 23.46 | 23.29 | 573,100 |
09 Feb 2023 | 23.21 | 23.27 | 22.74 | 22.74 | 22.58 | 401,000 |
08 Feb 2023 | 23.44 | 23.68 | 23.06 | 23.19 | 23.02 | 510,400 |
07 Feb 2023 | 22.21 | 23.31 | 22.21 | 23.30 | 23.13 | 786,900 |
06 Feb 2023 | 22.42 | 22.59 | 21.68 | 22.07 | 21.91 | 488,700 |
03 Feb 2023 | 22.10 | 22.94 | 22.04 | 22.41 | 22.25 | 625,000 |
02 Feb 2023 | 22.61 | 22.85 | 21.82 | 21.98 | 21.82 | 899,900 |
01 Feb 2023 | 23.50 | 23.55 | 22.15 | 22.67 | 22.51 | 990,400 |
31 Jan 2023 | 23.31 | 23.72 | 23.04 | 23.61 | 23.44 | 687,900 |
30 Jan 2023 | 23.42 | 23.65 | 23.18 | 23.38 | 23.21 | 660,800 |
27 Jan 2023 | 23.84 | 24.20 | 23.52 | 23.84 | 23.67 | 701,600 |
26 Jan 2023 | 23.64 | 23.98 | 22.82 | 23.96 | 23.79 | 714,600 |
25 Jan 2023 | 23.43 | 23.52 | 22.91 | 23.42 | 23.25 | 713,200 |
24 Jan 2023 | 23.88 | 23.89 | 23.35 | 23.49 | 23.32 | 368,200 |
23 Jan 2023 | 23.75 | 23.93 | 23.33 | 23.75 | 23.58 | 545,500 |
20 Jan 2023 | 24.00 | 24.13 | 23.54 | 23.68 | 23.51 | 558,700 |
19 Jan 2023 | 23.29 | 24.11 | 23.29 | 23.95 | 23.78 | 430,600 |
18 Jan 2023 | 23.68 | 24.13 | 23.41 | 23.42 | 23.25 | 576,500 |
17 Jan 2023 | 23.50 | 23.60 | 23.01 | 23.54 | 23.37 | 367,400 |
16 Jan 2023 | 23.10 | 23.47 | 23.08 | 23.18 | 23.01 | 162,000 |
13 Jan 2023 | 23.31 | 23.40 | 22.90 | 23.25 | 23.08 | 328,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |