Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 66,872 |
30 May 2023 | 24.40 | 24.70 | 24.30 | 24.60 | 24.60 | 4,400 |
29 May 2023 | 24.30 | 24.40 | 24.20 | 24.30 | 24.30 | 36,100 |
26 May 2023 | 24.40 | 24.50 | 24.30 | 24.30 | 24.30 | 5,000 |
25 May 2023 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | 39,300 |
24 May 2023 | 24.10 | 24.90 | 24.10 | 24.60 | 24.60 | 70,000 |
23 May 2023 | 24.40 | 24.60 | 24.30 | 24.60 | 24.60 | 32,000 |
22 May 2023 | 24.50 | 24.50 | 24.20 | 24.50 | 24.50 | 8,800 |
19 May 2023 | 24.50 | 24.60 | 24.30 | 24.40 | 24.40 | 26,800 |
18 May 2023 | 24.40 | 24.70 | 24.40 | 24.60 | 24.60 | 8,800 |
17 May 2023 | 24.40 | 24.70 | 24.40 | 24.50 | 24.50 | 38,400 |
16 May 2023 | 24.20 | 24.50 | 24.10 | 24.40 | 24.40 | 9,600 |
15 May 2023 | 24.70 | 24.70 | 24.10 | 24.30 | 24.30 | 23,700 |
12 May 2023 | 24.60 | 24.60 | 24.40 | 24.50 | 24.50 | 4,800 |
11 May 2023 | 24.10 | 24.30 | 23.80 | 24.30 | 24.30 | 84,500 |
10 May 2023 | 24.20 | 24.50 | 24.20 | 24.30 | 24.30 | 12,300 |
09 May 2023 | 24.20 | 24.40 | 24.20 | 24.30 | 24.30 | 46,900 |
09 May 2023 | 0.35 Dividend | |||||
08 May 2023 | 24.70 | 24.70 | 24.30 | 24.70 | 24.35 | 146,600 |
03 May 2023 | 24.60 | 24.70 | 24.40 | 24.70 | 24.35 | 42,600 |
02 May 2023 | 24.80 | 24.80 | 24.30 | 24.50 | 24.15 | 70,300 |
28 Apr 2023 | 24.50 | 24.80 | 24.50 | 24.70 | 24.35 | 12,500 |
27 Apr 2023 | 24.80 | 24.80 | 24.50 | 24.70 | 24.35 | 66,900 |
26 Apr 2023 | 24.50 | 25.00 | 24.40 | 24.80 | 24.45 | 45,200 |
25 Apr 2023 | 24.80 | 24.80 | 24.40 | 24.50 | 24.15 | 58,900 |
24 Apr 2023 | 24.80 | 24.80 | 24.50 | 24.60 | 24.25 | 65,700 |
21 Apr 2023 | 24.60 | 24.90 | 24.60 | 24.80 | 24.45 | 41,100 |
20 Apr 2023 | 24.70 | 24.70 | 24.60 | 24.70 | 24.35 | 33,500 |
19 Apr 2023 | 24.90 | 24.90 | 24.70 | 24.70 | 24.35 | 76,300 |
18 Apr 2023 | 24.60 | 24.80 | 24.60 | 24.70 | 24.35 | 31,800 |
17 Apr 2023 | 24.80 | 24.80 | 24.60 | 24.70 | 24.35 | 119,500 |
12 Apr 2023 | 24.70 | 24.80 | 24.60 | 24.80 | 24.45 | 30,200 |
11 Apr 2023 | 24.60 | 24.70 | 24.40 | 24.70 | 24.35 | 71,600 |
10 Apr 2023 | 24.70 | 24.70 | 24.60 | 24.70 | 24.35 | 40,600 |
07 Apr 2023 | 24.90 | 24.90 | 24.60 | 24.70 | 24.35 | 56,200 |
05 Apr 2023 | 25.00 | 25.00 | 24.60 | 24.90 | 24.55 | 148,800 |
04 Apr 2023 | 25.00 | 25.00 | 24.80 | 25.00 | 24.65 | 46,900 |
03 Apr 2023 | 25.25 | 25.25 | 24.90 | 25.00 | 24.65 | 34,000 |
31 Mar 2023 | 25.25 | 25.25 | 24.90 | 25.00 | 24.65 | 58,500 |
30 Mar 2023 | 25.25 | 25.25 | 24.90 | 25.00 | 24.65 | 52,700 |
29 Mar 2023 | 25.25 | 25.25 | 24.90 | 25.25 | 24.89 | 75,800 |
28 Mar 2023 | 25.25 | 25.25 | 25.00 | 25.25 | 24.89 | 61,100 |
27 Mar 2023 | 25.00 | 25.50 | 24.90 | 25.25 | 24.89 | 89,700 |
24 Mar 2023 | 25.25 | 25.25 | 25.00 | 25.25 | 24.89 | 21,400 |
23 Mar 2023 | 25.25 | 25.25 | 25.00 | 25.25 | 24.89 | 44,600 |
22 Mar 2023 | 25.00 | 25.25 | 25.00 | 25.25 | 24.89 | 9,900 |
21 Mar 2023 | 25.25 | 25.25 | 25.00 | 25.25 | 24.89 | 27,200 |
20 Mar 2023 | 25.00 | 25.25 | 24.80 | 25.25 | 24.89 | 50,700 |
17 Mar 2023 | 25.50 | 25.50 | 24.90 | 25.00 | 24.65 | 143,600 |
16 Mar 2023 | 25.50 | 25.50 | 25.00 | 25.00 | 24.65 | 69,900 |
15 Mar 2023 | 25.00 | 25.50 | 24.70 | 25.50 | 25.14 | 138,800 |
14 Mar 2023 | 25.50 | 25.75 | 24.70 | 25.00 | 24.65 | 199,600 |
13 Mar 2023 | 26.50 | 26.50 | 25.50 | 25.50 | 25.14 | 68,500 |
10 Mar 2023 | 26.00 | 26.50 | 26.00 | 26.25 | 25.88 | 27,100 |
09 Mar 2023 | 26.50 | 26.50 | 25.75 | 26.00 | 25.63 | 71,000 |
08 Mar 2023 | 25.75 | 26.25 | 25.75 | 26.25 | 25.88 | 67,600 |
07 Mar 2023 | 25.50 | 26.00 | 25.50 | 25.75 | 25.39 | 110,800 |
03 Mar 2023 | 25.50 | 26.00 | 25.25 | 25.50 | 25.14 | 130,300 |
02 Mar 2023 | 25.50 | 25.50 | 25.00 | 25.50 | 25.14 | 31,500 |
01 Mar 2023 | 25.00 | 25.50 | 25.00 | 25.25 | 24.89 | 83,200 |
28 Feb 2023 | 25.25 | 25.50 | 25.00 | 25.00 | 24.65 | 152,000 |
27 Feb 2023 | 25.50 | 25.75 | 24.90 | 25.00 | 24.65 | 470,800 |
24 Feb 2023 | 27.50 | 27.50 | 25.00 | 26.00 | 25.63 | 1,219,300 |
23 Feb 2023 | 28.00 | 28.00 | 27.50 | 27.50 | 27.11 | 52,900 |
22 Feb 2023 | 27.75 | 27.75 | 27.25 | 27.75 | 27.36 | 27,700 |
21 Feb 2023 | 27.50 | 27.50 | 27.25 | 27.25 | 26.86 | 47,000 |
20 Feb 2023 | 27.50 | 27.75 | 27.00 | 27.50 | 27.11 | 58,800 |
17 Feb 2023 | 27.75 | 27.75 | 27.25 | 27.50 | 27.11 | 28,100 |
16 Feb 2023 | 27.00 | 27.50 | 27.00 | 27.50 | 27.11 | 21,700 |
15 Feb 2023 | 27.50 | 27.75 | 27.00 | 27.00 | 26.62 | 28,400 |
14 Feb 2023 | 27.75 | 27.75 | 26.75 | 27.50 | 27.11 | 94,400 |
13 Feb 2023 | 27.50 | 27.75 | 27.00 | 27.75 | 27.36 | 144,000 |
10 Feb 2023 | 28.00 | 28.00 | 27.25 | 27.50 | 27.11 | 81,000 |
09 Feb 2023 | 27.50 | 27.75 | 27.25 | 27.75 | 27.36 | 47,500 |
08 Feb 2023 | 27.75 | 27.75 | 27.25 | 27.75 | 27.36 | 41,100 |
07 Feb 2023 | 27.50 | 28.25 | 27.50 | 27.50 | 27.11 | 106,800 |
06 Feb 2023 | 27.75 | 27.75 | 27.25 | 27.25 | 26.86 | 86,000 |
03 Feb 2023 | 28.00 | 28.00 | 27.50 | 28.00 | 27.60 | 68,300 |
02 Feb 2023 | 28.00 | 28.00 | 27.50 | 28.00 | 27.60 | 19,300 |
01 Feb 2023 | 27.75 | 28.25 | 27.50 | 28.00 | 27.60 | 80,500 |
31 Jan 2023 | 28.25 | 28.25 | 27.75 | 27.75 | 27.36 | 52,900 |
30 Jan 2023 | 27.75 | 28.00 | 27.75 | 28.00 | 27.60 | 76,700 |
27 Jan 2023 | 27.75 | 28.00 | 27.75 | 28.00 | 27.60 | 54,600 |
26 Jan 2023 | 28.25 | 28.50 | 27.75 | 28.00 | 27.60 | 86,100 |
25 Jan 2023 | 28.25 | 28.75 | 28.25 | 28.50 | 28.10 | 33,800 |
24 Jan 2023 | 28.50 | 28.75 | 28.00 | 28.25 | 27.85 | 61,700 |
23 Jan 2023 | 28.75 | 29.00 | 28.50 | 28.50 | 28.10 | 90,900 |
20 Jan 2023 | 28.50 | 28.75 | 28.25 | 28.75 | 28.34 | 31,300 |
19 Jan 2023 | 29.00 | 29.00 | 28.50 | 28.50 | 28.10 | 108,000 |
18 Jan 2023 | 29.00 | 29.25 | 28.75 | 29.25 | 28.84 | 99,400 |
17 Jan 2023 | 28.50 | 29.00 | 28.50 | 29.00 | 28.59 | 68,200 |
16 Jan 2023 | 28.25 | 28.75 | 28.25 | 28.50 | 28.10 | 63,600 |
13 Jan 2023 | 28.75 | 28.75 | 28.00 | 28.50 | 28.10 | 161,900 |
12 Jan 2023 | 29.00 | 29.00 | 28.50 | 28.75 | 28.34 | 79,300 |
11 Jan 2023 | 29.25 | 29.50 | 28.75 | 28.75 | 28.34 | 162,300 |
10 Jan 2023 | 28.25 | 28.75 | 28.25 | 28.75 | 28.34 | 95,800 |
09 Jan 2023 | 28.50 | 28.75 | 28.25 | 28.50 | 28.10 | 269,900 |
06 Jan 2023 | 27.50 | 28.00 | 27.25 | 28.00 | 27.60 | 325,000 |
05 Jan 2023 | 27.25 | 27.75 | 27.25 | 27.25 | 26.86 | 131,800 |
04 Jan 2023 | 27.25 | 27.75 | 27.00 | 27.25 | 26.86 | 166,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |