Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 25.22 | 25.78 | 25.22 | 25.78 | 25.78 | 23,779 |
06 Jun 2023 | 24.93 | 25.83 | 24.52 | 25.22 | 25.22 | 22,436 |
05 Jun 2023 | 26.10 | 26.10 | 24.51 | 24.51 | 24.51 | 23,261 |
02 Jun 2023 | 26.35 | 26.35 | 25.51 | 25.77 | 25.77 | 42,638 |
01 Jun 2023 | 26.72 | 26.89 | 26.02 | 26.02 | 26.02 | 273,722 |
31 May 2023 | 25.12 | 27.32 | 25.10 | 26.72 | 26.72 | 51,204 |
30 May 2023 | 24.57 | 25.27 | 24.53 | 25.12 | 25.12 | 23,048 |
29 May 2023 | 24.07 | 25.35 | 23.70 | 24.50 | 24.50 | 12,669 |
26 May 2023 | 23.43 | 24.15 | 22.70 | 24.02 | 24.02 | 32,317 |
25 May 2023 | 23.58 | 23.58 | 22.45 | 22.88 | 22.88 | 43,497 |
24 May 2023 | 24.31 | 24.34 | 23.58 | 23.84 | 23.84 | 1,841 |
23 May 2023 | 25.20 | 25.20 | 24.44 | 24.44 | 24.44 | 14,726 |
22 May 2023 | 24.92 | 25.17 | 24.70 | 25.01 | 25.01 | 10,887 |
19 May 2023 | 24.62 | 25.11 | 24.53 | 24.93 | 24.93 | 5,612 |
18 May 2023 | 23.96 | 24.62 | 23.95 | 24.55 | 24.55 | 7,135 |
17 May 2023 | 24.15 | 24.22 | 23.70 | 23.73 | 23.73 | 5,338 |
16 May 2023 | 24.34 | 24.45 | 24.08 | 24.11 | 24.11 | 8,917 |
15 May 2023 | 23.99 | 24.33 | 23.72 | 24.18 | 24.18 | 8,995 |
12 May 2023 | 23.67 | 23.89 | 23.60 | 23.83 | 23.83 | 18,576 |
11 May 2023 | 24.74 | 24.83 | 23.77 | 23.77 | 23.77 | 34,953 |
10 May 2023 | 25.16 | 25.24 | 24.38 | 24.74 | 24.74 | 15,404 |
09 May 2023 | 25.56 | 25.56 | 25.00 | 25.02 | 25.02 | 16,377 |
08 May 2023 | 25.53 | 25.73 | 25.09 | 25.57 | 25.57 | 16,987 |
05 May 2023 | 26.42 | 26.42 | 25.44 | 25.53 | 25.53 | 3,617 |
04 May 2023 | 25.50 | 26.39 | 25.48 | 25.90 | 25.90 | 7,919 |
04 May 2023 | 0.107771 Dividend | |||||
03 May 2023 | 25.40 | 26.31 | 25.33 | 25.50 | 25.39 | 5,085 |
02 May 2023 | 25.83 | 25.83 | 25.00 | 25.00 | 24.89 | 20,318 |
28 Apr 2023 | 26.36 | 27.01 | 25.72 | 25.83 | 25.72 | 57,968 |
27 Apr 2023 | 24.15 | 25.18 | 23.87 | 25.18 | 25.07 | 3,767 |
26 Apr 2023 | 24.45 | 25.00 | 24.31 | 24.35 | 24.25 | 12,231 |
25 Apr 2023 | 24.85 | 24.85 | 24.33 | 24.33 | 24.23 | 12,454 |
24 Apr 2023 | 25.75 | 25.75 | 24.85 | 24.87 | 24.76 | 5,321 |
20 Apr 2023 | 26.39 | 26.39 | 25.89 | 25.89 | 25.78 | 13,699 |
19 Apr 2023 | 26.30 | 26.50 | 26.08 | 26.39 | 26.28 | 3,920 |
18 Apr 2023 | 26.36 | 26.97 | 26.30 | 26.30 | 26.19 | 6,646 |
17 Apr 2023 | 26.60 | 26.84 | 26.13 | 26.35 | 26.24 | 16,231 |
14 Apr 2023 | 26.34 | 26.55 | 26.04 | 26.07 | 25.96 | 18,642 |
13 Apr 2023 | 26.70 | 26.70 | 25.98 | 26.34 | 26.23 | 25,617 |
12 Apr 2023 | 27.20 | 27.20 | 26.28 | 26.28 | 26.17 | 10,540 |
11 Apr 2023 | 27.37 | 27.50 | 26.99 | 26.99 | 26.88 | 7,328 |
10 Apr 2023 | 27.87 | 27.87 | 27.30 | 27.38 | 27.26 | 2,384 |
06 Apr 2023 | 27.01 | 27.84 | 27.01 | 27.61 | 27.49 | 4,727 |
05 Apr 2023 | 27.86 | 27.86 | 27.22 | 27.56 | 27.44 | 16,481 |
04 Apr 2023 | 27.95 | 28.56 | 27.82 | 27.86 | 27.74 | 19,216 |
03 Apr 2023 | 27.00 | 28.24 | 27.00 | 27.66 | 27.54 | 27,290 |
31 Mar 2023 | 27.18 | 27.77 | 27.00 | 27.66 | 27.54 | 8,965 |
30 Mar 2023 | 27.06 | 27.83 | 27.02 | 27.18 | 27.07 | 21,752 |
29 Mar 2023 | 25.40 | 27.28 | 25.40 | 26.97 | 26.86 | 15,365 |
28 Mar 2023 | 25.78 | 25.78 | 24.72 | 25.05 | 24.94 | 15,056 |
27 Mar 2023 | 25.60 | 25.77 | 25.33 | 25.33 | 25.22 | 3,153 |
24 Mar 2023 | 25.53 | 26.22 | 25.44 | 25.60 | 25.49 | 8,845 |
23 Mar 2023 | 24.66 | 25.53 | 24.66 | 25.53 | 25.42 | 16,397 |
22 Mar 2023 | 24.92 | 25.30 | 24.63 | 24.63 | 24.53 | 19,071 |
21 Mar 2023 | 25.51 | 25.51 | 24.45 | 24.92 | 24.81 | 22,787 |
20 Mar 2023 | 26.20 | 26.22 | 25.06 | 25.52 | 25.41 | 59,966 |
17 Mar 2023 | 26.24 | 27.00 | 25.89 | 26.20 | 26.09 | 175,687 |
16 Mar 2023 | 25.00 | 26.55 | 24.97 | 26.23 | 26.12 | 28,667 |
15 Mar 2023 | 24.32 | 25.15 | 24.31 | 24.89 | 24.78 | 53,409 |
14 Mar 2023 | 23.74 | 24.56 | 23.73 | 24.33 | 24.23 | 52,994 |
13 Mar 2023 | 23.31 | 23.91 | 23.15 | 23.74 | 23.64 | 16,284 |
10 Mar 2023 | 23.00 | 23.75 | 22.73 | 23.59 | 23.49 | 25,593 |
09 Mar 2023 | 22.12 | 23.10 | 22.07 | 22.74 | 22.64 | 7,310 |
08 Mar 2023 | 22.12 | 22.20 | 21.80 | 22.11 | 22.02 | 6,907 |
07 Mar 2023 | 22.76 | 22.76 | 22.01 | 22.01 | 21.92 | 5,054 |
06 Mar 2023 | 22.74 | 23.01 | 22.31 | 22.31 | 22.22 | 4,376 |
03 Mar 2023 | 22.63 | 22.91 | 22.59 | 22.78 | 22.68 | 91,301 |
02 Mar 2023 | 21.94 | 22.76 | 21.86 | 22.63 | 22.53 | 184,762 |
01 Mar 2023 | 21.69 | 22.55 | 21.55 | 21.94 | 21.85 | 176,873 |
28 Feb 2023 | 21.89 | 21.89 | 21.50 | 21.54 | 21.45 | 120,224 |
27 Feb 2023 | 21.72 | 22.12 | 21.55 | 21.55 | 21.46 | 111,914 |
24 Feb 2023 | 22.28 | 22.28 | 21.53 | 21.71 | 21.62 | 7,552 |
23 Feb 2023 | 22.10 | 22.33 | 21.66 | 21.84 | 21.75 | 14,319 |
22 Feb 2023 | 22.61 | 22.61 | 21.80 | 21.81 | 21.72 | 22,017 |
17 Feb 2023 | 24.51 | 24.51 | 23.55 | 23.87 | 23.77 | 10,740 |
16 Feb 2023 | 24.91 | 25.16 | 24.50 | 24.52 | 24.42 | 6,584 |
15 Feb 2023 | 24.93 | 24.94 | 24.49 | 24.91 | 24.80 | 16,551 |
14 Feb 2023 | 24.52 | 24.83 | 24.11 | 24.79 | 24.69 | 172,041 |
13 Feb 2023 | 24.50 | 24.62 | 24.02 | 24.52 | 24.42 | 113,489 |
10 Feb 2023 | 24.18 | 24.40 | 24.00 | 24.10 | 24.00 | 70,252 |
09 Feb 2023 | 24.48 | 25.30 | 24.22 | 24.70 | 24.60 | 72,887 |
08 Feb 2023 | 25.00 | 25.18 | 24.46 | 24.48 | 24.38 | 138,331 |
07 Feb 2023 | 25.13 | 25.24 | 24.60 | 25.11 | 25.00 | 75,451 |
06 Feb 2023 | 25.87 | 25.88 | 24.64 | 24.64 | 24.54 | 4,680 |
06 Feb 2023 | 0.316784 Dividend | |||||
03 Feb 2023 | 25.50 | 26.40 | 25.00 | 25.85 | 25.43 | 84,772 |
02 Feb 2023 | 24.47 | 25.40 | 24.04 | 25.19 | 24.78 | 44,613 |
01 Feb 2023 | 23.70 | 24.70 | 23.50 | 24.45 | 24.05 | 101,309 |
31 Jan 2023 | 23.85 | 23.85 | 23.38 | 23.67 | 23.28 | 89,444 |
30 Jan 2023 | 23.99 | 24.12 | 23.49 | 23.77 | 23.38 | 29,289 |
27 Jan 2023 | 22.70 | 23.97 | 22.66 | 23.84 | 23.45 | 53,823 |
26 Jan 2023 | 25.15 | 25.62 | 24.23 | 24.23 | 23.83 | 36,878 |
25 Jan 2023 | 25.57 | 25.57 | 24.73 | 25.10 | 24.69 | 10,631 |
24 Jan 2023 | 26.04 | 26.04 | 25.55 | 25.57 | 25.15 | 8,681 |
23 Jan 2023 | 25.44 | 26.34 | 25.31 | 26.04 | 25.61 | 3,441 |
20 Jan 2023 | 24.98 | 25.25 | 24.57 | 25.18 | 24.77 | 4,304 |
19 Jan 2023 | 24.88 | 24.88 | 24.58 | 24.58 | 24.18 | 14,882 |
18 Jan 2023 | 25.00 | 25.33 | 24.37 | 24.73 | 24.32 | 3,824 |
17 Jan 2023 | 25.62 | 25.78 | 25.05 | 25.05 | 24.64 | 10,902 |
16 Jan 2023 | 25.43 | 26.00 | 25.43 | 25.62 | 25.20 | 2,302 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |