Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 37.53 | 39.27 | 37.53 | 39.18 | 39.18 | 100,387 |
01 Jun 2023 | 36.40 | 36.99 | 36.07 | 36.94 | 36.94 | 81,000 |
31 May 2023 | 36.94 | 36.94 | 35.88 | 36.48 | 36.48 | 132,100 |
30 May 2023 | 37.43 | 37.43 | 36.85 | 37.11 | 37.11 | 78,700 |
26 May 2023 | 36.35 | 37.44 | 35.99 | 37.29 | 37.29 | 108,200 |
25 May 2023 | 35.70 | 37.32 | 35.07 | 36.48 | 36.48 | 116,100 |
24 May 2023 | 36.07 | 36.07 | 35.41 | 35.70 | 35.70 | 96,500 |
23 May 2023 | 36.42 | 36.87 | 36.16 | 36.32 | 36.32 | 109,600 |
22 May 2023 | 36.55 | 36.65 | 35.66 | 36.58 | 36.58 | 72,400 |
19 May 2023 | 36.80 | 37.25 | 36.05 | 36.36 | 36.36 | 70,600 |
18 May 2023 | 35.55 | 36.43 | 35.48 | 36.32 | 36.32 | 91,300 |
17 May 2023 | 34.80 | 35.87 | 34.48 | 35.67 | 35.67 | 73,900 |
16 May 2023 | 34.45 | 34.91 | 34.27 | 34.52 | 34.52 | 43,400 |
15 May 2023 | 34.30 | 34.88 | 34.30 | 34.71 | 34.71 | 74,900 |
12 May 2023 | 34.31 | 34.67 | 33.99 | 34.26 | 34.26 | 32,600 |
11 May 2023 | 33.98 | 34.33 | 33.94 | 34.28 | 34.28 | 45,600 |
10 May 2023 | 34.79 | 34.80 | 33.72 | 34.36 | 34.36 | 50,800 |
09 May 2023 | 34.20 | 34.32 | 33.85 | 34.25 | 34.25 | 39,800 |
08 May 2023 | 34.76 | 35.14 | 33.99 | 34.46 | 34.46 | 48,900 |
05 May 2023 | 34.64 | 34.89 | 34.31 | 34.74 | 34.74 | 60,500 |
04 May 2023 | 34.22 | 34.29 | 33.77 | 34.08 | 34.08 | 69,000 |
04 May 2023 | 0.07 Dividend | |||||
03 May 2023 | 34.58 | 35.49 | 34.48 | 34.49 | 34.42 | 79,600 |
02 May 2023 | 34.93 | 34.93 | 34.05 | 34.55 | 34.48 | 75,200 |
01 May 2023 | 34.71 | 35.48 | 34.70 | 35.08 | 35.01 | 59,700 |
28 Apr 2023 | 34.07 | 35.06 | 34.06 | 34.71 | 34.64 | 96,100 |
27 Apr 2023 | 33.59 | 34.40 | 33.59 | 34.28 | 34.21 | 93,400 |
26 Apr 2023 | 33.25 | 34.13 | 33.24 | 33.40 | 33.33 | 87,200 |
25 Apr 2023 | 34.03 | 34.09 | 33.15 | 33.22 | 33.15 | 71,900 |
24 Apr 2023 | 34.60 | 34.93 | 34.24 | 34.33 | 34.26 | 32,800 |
21 Apr 2023 | 34.76 | 34.94 | 34.46 | 34.57 | 34.50 | 62,800 |
20 Apr 2023 | 34.64 | 35.07 | 34.64 | 34.80 | 34.73 | 70,900 |
19 Apr 2023 | 35.03 | 35.37 | 34.50 | 34.97 | 34.90 | 98,400 |
18 Apr 2023 | 35.81 | 35.81 | 34.95 | 35.12 | 35.05 | 92,600 |
17 Apr 2023 | 35.70 | 35.88 | 35.42 | 35.57 | 35.50 | 57,900 |
14 Apr 2023 | 35.50 | 36.05 | 35.25 | 35.49 | 35.42 | 61,100 |
13 Apr 2023 | 35.51 | 35.90 | 34.87 | 35.45 | 35.38 | 66,300 |
12 Apr 2023 | 34.99 | 35.38 | 34.55 | 35.23 | 35.16 | 63,700 |
11 Apr 2023 | 34.66 | 35.03 | 34.38 | 34.50 | 34.43 | 51,700 |
10 Apr 2023 | 33.75 | 34.65 | 33.32 | 34.46 | 34.39 | 81,900 |
06 Apr 2023 | 34.43 | 34.57 | 33.72 | 33.80 | 33.73 | 101,800 |
05 Apr 2023 | 35.29 | 35.32 | 34.19 | 34.35 | 34.28 | 75,100 |
04 Apr 2023 | 37.02 | 37.02 | 34.94 | 35.39 | 35.32 | 114,700 |
03 Apr 2023 | 37.16 | 37.38 | 36.84 | 37.04 | 36.96 | 67,700 |
31 Mar 2023 | 36.56 | 37.23 | 36.53 | 37.16 | 37.08 | 121,900 |
30 Mar 2023 | 36.92 | 37.21 | 36.07 | 36.35 | 36.28 | 74,600 |
29 Mar 2023 | 36.02 | 36.94 | 35.03 | 36.66 | 36.59 | 137,900 |
28 Mar 2023 | 35.42 | 36.08 | 35.24 | 35.78 | 35.71 | 94,500 |
27 Mar 2023 | 35.74 | 36.15 | 35.20 | 35.60 | 35.53 | 96,800 |
24 Mar 2023 | 34.28 | 35.41 | 32.88 | 35.21 | 35.14 | 125,400 |
23 Mar 2023 | 35.26 | 35.48 | 34.40 | 34.78 | 34.71 | 129,700 |
22 Mar 2023 | 35.84 | 36.02 | 35.04 | 35.05 | 34.98 | 131,600 |
21 Mar 2023 | 35.85 | 36.27 | 35.65 | 35.89 | 35.82 | 147,500 |
20 Mar 2023 | 35.46 | 35.67 | 34.92 | 35.17 | 35.10 | 179,700 |
17 Mar 2023 | 35.54 | 35.83 | 34.81 | 35.00 | 34.93 | 188,100 |
16 Mar 2023 | 34.92 | 36.57 | 34.80 | 35.91 | 35.84 | 200,000 |
15 Mar 2023 | 35.92 | 35.92 | 34.92 | 35.54 | 35.47 | 132,400 |
14 Mar 2023 | 37.19 | 37.74 | 36.01 | 37.04 | 36.96 | 117,100 |
13 Mar 2023 | 35.95 | 36.58 | 35.55 | 36.11 | 36.04 | 89,700 |
10 Mar 2023 | 37.66 | 38.12 | 36.35 | 36.76 | 36.69 | 109,200 |
09 Mar 2023 | 38.50 | 38.75 | 37.86 | 38.04 | 37.96 | 93,700 |
08 Mar 2023 | 38.29 | 38.63 | 37.82 | 38.41 | 38.33 | 51,300 |
07 Mar 2023 | 38.19 | 38.61 | 37.58 | 38.15 | 38.07 | 104,300 |
06 Mar 2023 | 38.71 | 39.04 | 37.75 | 38.25 | 38.17 | 141,500 |
03 Mar 2023 | 38.36 | 38.85 | 37.45 | 38.77 | 38.69 | 61,600 |
02 Mar 2023 | 36.80 | 38.24 | 36.78 | 38.12 | 38.04 | 84,600 |
01 Mar 2023 | 37.13 | 37.40 | 36.78 | 37.14 | 37.06 | 72,700 |
28 Feb 2023 | 36.79 | 37.51 | 36.62 | 37.12 | 37.04 | 158,700 |
27 Feb 2023 | 37.02 | 37.19 | 36.44 | 36.65 | 36.58 | 70,700 |
24 Feb 2023 | 35.91 | 36.63 | 35.59 | 36.62 | 36.55 | 64,300 |
23 Feb 2023 | 36.62 | 38.00 | 35.87 | 36.55 | 36.48 | 62,200 |
22 Feb 2023 | 36.40 | 37.30 | 36.13 | 36.33 | 36.26 | 87,400 |
21 Feb 2023 | 37.64 | 37.64 | 36.16 | 36.30 | 36.23 | 81,300 |
17 Feb 2023 | 37.35 | 38.26 | 37.00 | 38.07 | 37.99 | 100,400 |
16 Feb 2023 | 37.00 | 37.62 | 36.67 | 37.17 | 37.09 | 76,900 |
15 Feb 2023 | 36.62 | 37.54 | 36.42 | 37.39 | 37.31 | 67,100 |
14 Feb 2023 | 36.74 | 37.60 | 36.23 | 36.81 | 36.74 | 56,400 |
13 Feb 2023 | 36.37 | 37.01 | 35.82 | 36.95 | 36.88 | 82,700 |
10 Feb 2023 | 36.28 | 36.67 | 35.70 | 36.20 | 36.13 | 113,800 |
09 Feb 2023 | 37.34 | 37.34 | 36.30 | 36.52 | 36.45 | 68,900 |
09 Feb 2023 | 0.07 Dividend | |||||
08 Feb 2023 | 37.77 | 37.86 | 37.00 | 37.10 | 36.95 | 58,000 |
07 Feb 2023 | 37.95 | 38.13 | 37.31 | 38.04 | 37.89 | 86,300 |
06 Feb 2023 | 38.72 | 38.72 | 37.96 | 38.20 | 38.05 | 92,600 |
03 Feb 2023 | 38.96 | 39.24 | 38.60 | 38.93 | 38.78 | 106,600 |
02 Feb 2023 | 39.00 | 39.85 | 38.24 | 39.23 | 39.08 | 129,000 |
01 Feb 2023 | 36.00 | 38.59 | 35.49 | 38.28 | 38.13 | 174,700 |
31 Jan 2023 | 35.51 | 36.70 | 35.30 | 35.95 | 35.81 | 302,200 |
30 Jan 2023 | 35.18 | 35.78 | 35.09 | 35.21 | 35.07 | 76,300 |
27 Jan 2023 | 35.62 | 36.05 | 35.22 | 35.35 | 35.21 | 81,800 |
26 Jan 2023 | 35.37 | 35.70 | 34.78 | 35.69 | 35.55 | 62,700 |
25 Jan 2023 | 34.67 | 35.33 | 34.37 | 35.11 | 34.97 | 75,000 |
24 Jan 2023 | 34.80 | 34.93 | 34.66 | 34.80 | 34.66 | 109,300 |
23 Jan 2023 | 34.68 | 35.18 | 34.56 | 35.01 | 34.87 | 51,200 |
20 Jan 2023 | 34.80 | 34.80 | 34.40 | 34.77 | 34.63 | 70,900 |
19 Jan 2023 | 34.37 | 34.49 | 33.82 | 34.38 | 34.25 | 78,300 |
18 Jan 2023 | 35.86 | 36.15 | 34.51 | 34.56 | 34.42 | 144,600 |
17 Jan 2023 | 36.23 | 36.63 | 35.56 | 35.67 | 35.53 | 85,100 |
13 Jan 2023 | 35.95 | 36.45 | 35.95 | 36.32 | 36.18 | 56,700 |
12 Jan 2023 | 35.83 | 36.30 | 35.54 | 36.18 | 36.04 | 85,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |