Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 31.94 | 32.19 | 31.49 | 31.95 | 31.95 | 177,864 |
06 Jun 2023 | 31.88 | 31.88 | 31.59 | 31.81 | 31.81 | 73,200 |
05 Jun 2023 | 31.37 | 31.83 | 31.35 | 31.83 | 31.83 | 126,100 |
02 Jun 2023 | 30.76 | 31.48 | 30.55 | 31.37 | 31.37 | 187,000 |
01 Jun 2023 | 30.26 | 30.85 | 30.18 | 30.54 | 30.54 | 265,200 |
31 May 2023 | 30.42 | 30.65 | 29.96 | 30.32 | 30.32 | 281,600 |
30 May 2023 | 30.67 | 30.95 | 30.50 | 30.74 | 30.74 | 152,300 |
30 May 2023 | 0.338 Dividend | |||||
26 May 2023 | 30.27 | 31.22 | 30.26 | 31.07 | 30.73 | 177,100 |
25 May 2023 | 30.69 | 30.69 | 30.07 | 30.45 | 30.12 | 164,400 |
24 May 2023 | 31.35 | 31.37 | 30.56 | 30.71 | 30.38 | 175,400 |
23 May 2023 | 31.89 | 32.06 | 31.44 | 31.56 | 31.22 | 186,300 |
22 May 2023 | 31.71 | 32.00 | 31.61 | 31.87 | 31.52 | 115,400 |
19 May 2023 | 31.56 | 31.89 | 31.43 | 31.58 | 31.24 | 94,500 |
18 May 2023 | 31.50 | 31.83 | 30.95 | 31.34 | 31.00 | 150,300 |
17 May 2023 | 31.60 | 31.97 | 31.50 | 31.69 | 31.35 | 182,000 |
16 May 2023 | 32.25 | 32.38 | 31.65 | 31.88 | 31.53 | 114,500 |
15 May 2023 | 31.92 | 32.76 | 31.92 | 32.26 | 31.91 | 278,000 |
12 May 2023 | 31.65 | 32.15 | 31.41 | 31.81 | 31.46 | 212,800 |
11 May 2023 | 31.64 | 31.81 | 31.29 | 31.57 | 31.23 | 171,600 |
10 May 2023 | 31.99 | 32.00 | 31.08 | 31.62 | 31.28 | 177,500 |
09 May 2023 | 31.45 | 31.93 | 31.05 | 31.76 | 31.41 | 150,700 |
08 May 2023 | 31.38 | 31.80 | 31.17 | 31.49 | 31.15 | 179,000 |
05 May 2023 | 30.05 | 31.84 | 29.53 | 31.47 | 31.13 | 224,500 |
04 May 2023 | 29.75 | 29.89 | 29.18 | 29.53 | 29.21 | 296,500 |
03 May 2023 | 30.11 | 30.54 | 29.79 | 29.79 | 29.47 | 271,400 |
02 May 2023 | 30.63 | 30.74 | 30.07 | 30.22 | 29.89 | 331,100 |
01 May 2023 | 30.95 | 31.20 | 30.73 | 30.89 | 30.55 | 158,700 |
28 Apr 2023 | 30.57 | 31.03 | 30.37 | 31.00 | 30.66 | 173,400 |
27 Apr 2023 | 30.47 | 31.00 | 30.47 | 30.71 | 30.38 | 115,600 |
26 Apr 2023 | 31.28 | 31.42 | 30.42 | 30.48 | 30.15 | 296,300 |
25 Apr 2023 | 31.33 | 31.69 | 31.13 | 31.23 | 30.89 | 129,600 |
24 Apr 2023 | 31.21 | 31.82 | 31.21 | 31.58 | 31.24 | 159,500 |
21 Apr 2023 | 30.99 | 31.48 | 30.81 | 31.30 | 30.96 | 168,700 |
20 Apr 2023 | 30.93 | 31.08 | 30.64 | 30.84 | 30.50 | 254,100 |
19 Apr 2023 | 30.70 | 31.07 | 30.59 | 30.97 | 30.63 | 114,100 |
18 Apr 2023 | 31.19 | 31.20 | 30.76 | 30.89 | 30.55 | 93,000 |
17 Apr 2023 | 30.69 | 31.21 | 30.64 | 31.18 | 30.84 | 188,900 |
14 Apr 2023 | 31.10 | 31.31 | 30.49 | 30.90 | 30.56 | 150,200 |
13 Apr 2023 | 30.84 | 31.35 | 30.78 | 31.33 | 30.99 | 138,000 |
12 Apr 2023 | 31.04 | 31.23 | 30.57 | 30.79 | 30.46 | 193,100 |
11 Apr 2023 | 30.24 | 30.85 | 30.15 | 30.74 | 30.41 | 216,900 |
10 Apr 2023 | 30.21 | 30.45 | 29.73 | 30.28 | 29.95 | 312,500 |
06 Apr 2023 | 30.45 | 31.04 | 30.33 | 30.44 | 30.11 | 214,700 |
05 Apr 2023 | 30.35 | 30.93 | 30.28 | 30.45 | 30.12 | 135,500 |
04 Apr 2023 | 30.44 | 30.82 | 30.35 | 30.37 | 30.04 | 165,800 |
03 Apr 2023 | 31.65 | 31.72 | 30.37 | 30.44 | 30.11 | 414,300 |
31 Mar 2023 | 31.19 | 31.60 | 30.95 | 31.51 | 31.17 | 324,400 |
30 Mar 2023 | 31.02 | 31.57 | 30.97 | 31.21 | 30.87 | 344,900 |
29 Mar 2023 | 30.25 | 30.91 | 30.01 | 30.71 | 30.38 | 293,100 |
28 Mar 2023 | 29.97 | 30.30 | 29.77 | 30.16 | 29.83 | 241,800 |
27 Mar 2023 | 29.40 | 29.82 | 29.33 | 29.77 | 29.45 | 150,100 |
24 Mar 2023 | 28.72 | 29.24 | 28.44 | 29.18 | 28.86 | 170,100 |
23 Mar 2023 | 29.71 | 30.24 | 29.04 | 29.06 | 28.74 | 297,500 |
22 Mar 2023 | 29.66 | 29.98 | 29.40 | 29.63 | 29.31 | 215,100 |
21 Mar 2023 | 29.20 | 29.80 | 29.18 | 29.69 | 29.37 | 291,400 |
20 Mar 2023 | 29.01 | 29.34 | 28.74 | 29.20 | 28.88 | 451,900 |
17 Mar 2023 | 29.11 | 29.13 | 28.58 | 29.10 | 28.78 | 839,300 |
16 Mar 2023 | 28.55 | 29.14 | 27.91 | 29.09 | 28.77 | 390,800 |
15 Mar 2023 | 28.91 | 28.91 | 28.41 | 28.80 | 28.49 | 427,200 |
14 Mar 2023 | 28.50 | 29.32 | 28.38 | 29.16 | 28.84 | 406,600 |
13 Mar 2023 | 27.46 | 28.34 | 27.46 | 28.33 | 28.02 | 573,800 |
10 Mar 2023 | 28.18 | 28.25 | 27.15 | 27.52 | 27.22 | 690,400 |
09 Mar 2023 | 28.25 | 28.69 | 27.88 | 28.09 | 27.78 | 423,000 |
08 Mar 2023 | 28.00 | 28.15 | 27.68 | 28.10 | 27.79 | 269,400 |
07 Mar 2023 | 27.31 | 27.93 | 27.31 | 27.88 | 27.58 | 463,300 |
06 Mar 2023 | 27.00 | 27.47 | 26.96 | 27.31 | 27.01 | 358,400 |
03 Mar 2023 | 26.87 | 27.45 | 26.84 | 27.08 | 26.79 | 420,100 |
02 Mar 2023 | 25.81 | 26.84 | 25.79 | 26.79 | 26.50 | 484,900 |
01 Mar 2023 | 26.11 | 26.39 | 25.91 | 26.05 | 25.77 | 444,400 |
28 Feb 2023 | 26.20 | 26.59 | 26.10 | 26.12 | 25.84 | 348,700 |
27 Feb 2023 | 26.49 | 26.80 | 26.30 | 26.31 | 26.02 | 303,900 |
27 Feb 2023 | 0.338 Dividend | |||||
24 Feb 2023 | 26.75 | 26.75 | 26.19 | 26.68 | 26.06 | 350,600 |
23 Feb 2023 | 27.35 | 27.44 | 26.62 | 26.96 | 26.33 | 327,500 |
22 Feb 2023 | 27.14 | 27.56 | 26.95 | 27.22 | 26.58 | 189,900 |
21 Feb 2023 | 27.73 | 27.81 | 27.00 | 27.04 | 26.41 | 294,200 |
17 Feb 2023 | 27.67 | 27.94 | 27.64 | 27.86 | 27.21 | 407,100 |
16 Feb 2023 | 27.57 | 27.83 | 27.20 | 27.68 | 27.03 | 381,800 |
15 Feb 2023 | 27.67 | 27.96 | 27.39 | 27.84 | 27.19 | 357,400 |
14 Feb 2023 | 27.38 | 27.85 | 27.20 | 27.72 | 27.07 | 215,400 |
13 Feb 2023 | 27.25 | 27.50 | 27.04 | 27.33 | 26.69 | 231,100 |
10 Feb 2023 | 27.50 | 27.64 | 27.03 | 27.21 | 26.57 | 347,200 |
09 Feb 2023 | 27.74 | 28.05 | 27.53 | 27.63 | 26.98 | 420,300 |
08 Feb 2023 | 27.42 | 28.10 | 27.27 | 27.60 | 26.95 | 356,400 |
07 Feb 2023 | 27.51 | 27.71 | 27.17 | 27.44 | 26.80 | 346,300 |
06 Feb 2023 | 27.67 | 27.76 | 27.00 | 27.75 | 27.10 | 367,800 |
03 Feb 2023 | 28.35 | 28.82 | 27.64 | 28.01 | 27.35 | 259,900 |
02 Feb 2023 | 29.11 | 29.21 | 28.50 | 28.57 | 27.90 | 347,900 |
01 Feb 2023 | 29.21 | 29.21 | 28.35 | 28.68 | 28.01 | 291,000 |
31 Jan 2023 | 29.24 | 29.32 | 29.08 | 29.15 | 28.47 | 283,200 |
30 Jan 2023 | 29.23 | 29.45 | 28.94 | 29.27 | 28.58 | 254,600 |
27 Jan 2023 | 29.12 | 29.40 | 29.02 | 29.31 | 28.62 | 278,700 |
26 Jan 2023 | 29.50 | 29.50 | 29.05 | 29.29 | 28.60 | 114,000 |
25 Jan 2023 | 29.27 | 29.49 | 28.91 | 29.26 | 28.58 | 170,600 |
24 Jan 2023 | 29.27 | 29.62 | 29.09 | 29.60 | 28.91 | 275,700 |
23 Jan 2023 | 28.80 | 29.46 | 28.66 | 29.39 | 28.70 | 337,700 |
20 Jan 2023 | 28.71 | 28.92 | 28.33 | 28.80 | 28.13 | 342,300 |
19 Jan 2023 | 28.75 | 29.16 | 28.71 | 28.71 | 28.04 | 132,400 |
18 Jan 2023 | 29.20 | 29.32 | 28.84 | 29.02 | 28.34 | 189,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |