Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 24.84 | 24.84 | 24.70 | 24.76 | 24.76 | 34,748 |
02 Jun 2023 | 24.27 | 24.97 | 24.27 | 24.88 | 24.88 | 85,307 |
01 Jun 2023 | 24.02 | 24.40 | 24.02 | 24.30 | 24.30 | 35,638 |
31 May 2023 | 23.98 | 24.30 | 23.98 | 24.01 | 24.01 | 138,923 |
30 May 2023 | 23.76 | 24.14 | 23.76 | 24.02 | 24.02 | 43,282 |
30 May 2023 | 0.351563 Dividend | |||||
26 May 2023 | 23.74 | 24.05 | 23.66 | 24.01 | 23.66 | 19,553 |
25 May 2023 | 23.66 | 23.79 | 23.54 | 23.71 | 23.36 | 50,789 |
24 May 2023 | 23.62 | 23.90 | 23.61 | 23.62 | 23.27 | 68,421 |
23 May 2023 | 24.05 | 24.14 | 23.67 | 23.71 | 23.36 | 45,570 |
22 May 2023 | 24.13 | 24.15 | 23.81 | 24.00 | 23.65 | 37,743 |
19 May 2023 | 24.29 | 24.33 | 24.09 | 24.25 | 23.89 | 33,292 |
18 May 2023 | 24.22 | 24.45 | 24.14 | 24.31 | 23.95 | 34,198 |
17 May 2023 | 23.89 | 24.31 | 23.80 | 24.24 | 23.89 | 52,211 |
16 May 2023 | 23.82 | 24.03 | 23.79 | 23.79 | 23.44 | 36,971 |
15 May 2023 | 23.85 | 24.05 | 23.85 | 23.96 | 23.61 | 58,159 |
12 May 2023 | 23.79 | 23.94 | 23.75 | 23.94 | 23.59 | 52,368 |
11 May 2023 | 23.79 | 23.99 | 23.64 | 23.75 | 23.40 | 92,413 |
10 May 2023 | 24.05 | 24.23 | 23.85 | 23.86 | 23.51 | 447,921 |
09 May 2023 | 24.00 | 24.21 | 23.88 | 23.95 | 23.60 | 197,375 |
08 May 2023 | 24.08 | 24.22 | 23.96 | 24.00 | 23.65 | 53,653 |
05 May 2023 | 24.11 | 24.38 | 23.93 | 23.97 | 23.62 | 91,345 |
04 May 2023 | 24.29 | 24.29 | 23.76 | 23.86 | 23.51 | 104,540 |
03 May 2023 | 24.69 | 24.83 | 24.51 | 24.51 | 24.15 | 84,858 |
02 May 2023 | 24.83 | 24.83 | 24.57 | 24.81 | 24.45 | 55,253 |
01 May 2023 | 25.00 | 25.07 | 24.75 | 24.78 | 24.42 | 93,526 |
28 Apr 2023 | 25.12 | 25.14 | 25.00 | 25.00 | 24.63 | 159,686 |
27 Apr 2023 | 25.06 | 25.11 | 25.02 | 25.05 | 24.68 | 58,286 |
26 Apr 2023 | 25.00 | 25.15 | 24.99 | 25.02 | 24.65 | 101,826 |
25 Apr 2023 | 25.08 | 25.12 | 24.96 | 24.96 | 24.59 | 64,201 |
24 Apr 2023 | 25.06 | 25.18 | 25.06 | 25.07 | 24.70 | 46,116 |
21 Apr 2023 | 25.07 | 25.18 | 25.05 | 25.10 | 24.73 | 57,812 |
20 Apr 2023 | 25.03 | 25.14 | 25.03 | 25.07 | 24.70 | 32,530 |
19 Apr 2023 | 25.05 | 25.16 | 24.96 | 25.06 | 24.69 | 124,248 |
18 Apr 2023 | 25.01 | 25.15 | 25.01 | 25.06 | 24.69 | 87,212 |
17 Apr 2023 | 25.07 | 25.11 | 25.00 | 25.03 | 24.66 | 73,439 |
14 Apr 2023 | 25.05 | 25.10 | 25.00 | 25.05 | 24.68 | 70,799 |
13 Apr 2023 | 25.04 | 25.12 | 25.03 | 25.07 | 24.70 | 73,961 |
12 Apr 2023 | 25.22 | 25.22 | 25.01 | 25.04 | 24.67 | 72,948 |
11 Apr 2023 | 25.10 | 25.19 | 25.02 | 25.08 | 24.71 | 41,713 |
10 Apr 2023 | 24.97 | 25.09 | 24.92 | 25.05 | 24.68 | 49,109 |
06 Apr 2023 | 24.92 | 25.09 | 24.89 | 25.04 | 24.67 | 51,168 |
05 Apr 2023 | 24.89 | 24.97 | 24.85 | 24.91 | 24.55 | 47,486 |
04 Apr 2023 | 24.96 | 25.00 | 24.81 | 24.91 | 24.55 | 45,121 |
03 Apr 2023 | 24.90 | 25.00 | 24.82 | 24.94 | 24.57 | 40,708 |
31 Mar 2023 | 24.80 | 24.98 | 24.70 | 24.94 | 24.57 | 108,872 |
30 Mar 2023 | 24.71 | 24.82 | 24.61 | 24.80 | 24.44 | 49,415 |
29 Mar 2023 | 24.45 | 24.78 | 24.43 | 24.62 | 24.26 | 43,682 |
28 Mar 2023 | 24.28 | 24.44 | 24.28 | 24.38 | 24.02 | 24,014 |
27 Mar 2023 | 24.32 | 24.55 | 24.21 | 24.33 | 23.97 | 38,653 |
24 Mar 2023 | 24.11 | 24.36 | 23.97 | 24.17 | 23.82 | 25,666 |
23 Mar 2023 | 24.25 | 24.33 | 24.10 | 24.13 | 23.78 | 62,886 |
22 Mar 2023 | 24.15 | 24.42 | 24.11 | 24.25 | 23.89 | 42,760 |
21 Mar 2023 | 24.11 | 24.31 | 24.05 | 24.13 | 23.78 | 47,684 |
20 Mar 2023 | 24.21 | 24.29 | 23.93 | 23.93 | 23.58 | 51,620 |
17 Mar 2023 | 24.37 | 24.40 | 24.01 | 24.09 | 23.74 | 42,894 |
16 Mar 2023 | 23.79 | 24.61 | 23.79 | 24.47 | 24.11 | 84,171 |
15 Mar 2023 | 24.00 | 24.25 | 23.84 | 23.84 | 23.49 | 93,942 |
14 Mar 2023 | 24.03 | 24.35 | 23.92 | 24.21 | 23.86 | 53,441 |
13 Mar 2023 | 24.00 | 24.25 | 23.68 | 23.72 | 23.37 | 77,657 |
10 Mar 2023 | 24.45 | 24.63 | 24.18 | 24.30 | 23.94 | 75,152 |
09 Mar 2023 | 24.73 | 24.74 | 24.50 | 24.51 | 24.15 | 165,420 |
08 Mar 2023 | 24.76 | 24.83 | 24.71 | 24.72 | 24.36 | 107,307 |
07 Mar 2023 | 24.80 | 24.84 | 24.67 | 24.74 | 24.38 | 47,899 |
06 Mar 2023 | 24.84 | 24.91 | 24.81 | 24.82 | 24.46 | 84,493 |
03 Mar 2023 | 24.80 | 24.89 | 24.78 | 24.83 | 24.47 | 27,882 |
02 Mar 2023 | 24.60 | 24.73 | 24.51 | 24.71 | 24.35 | 78,383 |
01 Mar 2023 | 24.81 | 24.82 | 24.64 | 24.73 | 24.37 | 51,651 |
28 Feb 2023 | 24.85 | 24.93 | 24.79 | 24.81 | 24.45 | 177,608 |
27 Feb 2023 | 24.62 | 24.95 | 24.62 | 24.90 | 24.54 | 207,499 |
27 Feb 2023 | 0.351563 Dividend | |||||
24 Feb 2023 | 24.87 | 24.96 | 24.79 | 24.90 | 24.19 | 87,480 |
23 Feb 2023 | 24.81 | 25.03 | 24.81 | 24.97 | 24.26 | 64,672 |
22 Feb 2023 | 24.44 | 24.77 | 24.42 | 24.75 | 24.04 | 70,269 |
21 Feb 2023 | 24.57 | 24.60 | 24.32 | 24.41 | 23.71 | 80,945 |
17 Feb 2023 | 24.67 | 24.73 | 24.51 | 24.68 | 23.98 | 37,662 |
16 Feb 2023 | 24.80 | 24.82 | 24.65 | 24.77 | 24.06 | 32,660 |
15 Feb 2023 | 24.83 | 24.92 | 24.82 | 24.90 | 24.19 | 69,307 |
14 Feb 2023 | 24.83 | 24.94 | 24.72 | 24.91 | 24.20 | 24,426 |
13 Feb 2023 | 24.88 | 24.93 | 24.74 | 24.85 | 24.14 | 27,895 |
10 Feb 2023 | 24.85 | 24.85 | 24.72 | 24.78 | 24.07 | 32,907 |
09 Feb 2023 | 25.00 | 25.02 | 24.83 | 24.85 | 24.14 | 44,934 |
08 Feb 2023 | 24.89 | 24.93 | 24.78 | 24.90 | 24.19 | 33,118 |
07 Feb 2023 | 24.88 | 24.96 | 24.73 | 24.83 | 24.12 | 33,519 |
06 Feb 2023 | 24.90 | 24.93 | 24.78 | 24.86 | 24.15 | 104,713 |
03 Feb 2023 | 24.93 | 25.12 | 24.93 | 24.98 | 24.27 | 76,199 |
02 Feb 2023 | 25.24 | 25.24 | 25.07 | 25.12 | 24.40 | 59,329 |
01 Feb 2023 | 25.05 | 25.14 | 24.97 | 25.04 | 24.32 | 76,704 |
31 Jan 2023 | 25.02 | 25.30 | 24.93 | 25.06 | 24.34 | 242,584 |
30 Jan 2023 | 24.94 | 25.03 | 24.92 | 24.95 | 24.24 | 75,182 |
27 Jan 2023 | 24.97 | 25.09 | 24.97 | 25.02 | 24.31 | 24,154 |
26 Jan 2023 | 24.95 | 25.11 | 24.91 | 25.03 | 24.32 | 73,584 |
25 Jan 2023 | 24.93 | 25.00 | 24.89 | 24.90 | 24.19 | 42,967 |
24 Jan 2023 | 25.00 | 25.08 | 25.00 | 25.01 | 24.30 | 39,520 |
23 Jan 2023 | 24.88 | 25.07 | 24.88 | 25.00 | 24.29 | 52,952 |
20 Jan 2023 | 24.99 | 25.00 | 24.81 | 24.95 | 24.24 | 35,594 |
19 Jan 2023 | 24.64 | 25.05 | 24.60 | 24.99 | 24.28 | 47,704 |
18 Jan 2023 | 24.93 | 25.08 | 24.75 | 24.82 | 24.11 | 51,810 |
17 Jan 2023 | 24.75 | 24.90 | 24.73 | 24.82 | 24.11 | 91,070 |
13 Jan 2023 | 24.58 | 24.82 | 24.55 | 24.73 | 24.02 | 47,424 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |