Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 25.91 | 27.74 | 25.83 | 27.66 | 27.66 | 1,461,700 |
06 Jun 2023 | 24.73 | 25.86 | 24.70 | 25.83 | 25.83 | 868,800 |
05 Jun 2023 | 25.65 | 25.77 | 24.78 | 25.02 | 25.02 | 1,078,600 |
02 Jun 2023 | 24.31 | 25.41 | 24.15 | 25.39 | 25.39 | 1,543,400 |
01 Jun 2023 | 23.56 | 24.04 | 23.28 | 23.69 | 23.69 | 1,120,400 |
31 May 2023 | 22.89 | 23.54 | 22.85 | 23.41 | 23.41 | 1,365,400 |
30 May 2023 | 23.49 | 23.56 | 22.90 | 23.47 | 23.47 | 887,300 |
26 May 2023 | 23.66 | 23.99 | 23.44 | 23.94 | 23.94 | 1,075,600 |
25 May 2023 | 24.34 | 24.35 | 22.60 | 23.57 | 23.57 | 2,936,700 |
24 May 2023 | 24.71 | 25.28 | 24.29 | 24.83 | 24.83 | 1,183,100 |
23 May 2023 | 25.73 | 25.81 | 24.43 | 24.46 | 24.46 | 1,896,800 |
22 May 2023 | 24.96 | 25.78 | 24.96 | 25.42 | 25.42 | 797,200 |
19 May 2023 | 25.40 | 25.42 | 24.62 | 24.92 | 24.92 | 629,300 |
18 May 2023 | 24.45 | 25.18 | 24.21 | 25.14 | 25.14 | 758,100 |
17 May 2023 | 24.46 | 24.89 | 24.15 | 24.61 | 24.61 | 744,100 |
16 May 2023 | 24.72 | 24.99 | 23.99 | 24.07 | 24.07 | 724,900 |
15 May 2023 | 24.08 | 24.90 | 23.85 | 24.83 | 24.83 | 872,900 |
12 May 2023 | 24.37 | 24.61 | 23.02 | 23.83 | 23.83 | 1,443,500 |
12 May 2023 | 0.5 Dividend | |||||
11 May 2023 | 25.00 | 25.41 | 24.39 | 24.80 | 24.30 | 1,682,000 |
10 May 2023 | 25.40 | 26.03 | 24.89 | 25.63 | 25.11 | 1,467,800 |
09 May 2023 | 24.39 | 25.82 | 24.29 | 25.30 | 24.79 | 1,000,800 |
08 May 2023 | 24.74 | 25.86 | 24.63 | 24.72 | 24.22 | 1,234,700 |
05 May 2023 | 23.83 | 24.23 | 23.49 | 23.94 | 23.46 | 1,223,800 |
04 May 2023 | 24.66 | 24.89 | 23.22 | 23.25 | 22.78 | 1,738,700 |
03 May 2023 | 25.85 | 26.25 | 24.03 | 24.85 | 24.35 | 2,925,600 |
02 May 2023 | 26.89 | 27.01 | 24.62 | 26.20 | 25.67 | 2,868,200 |
01 May 2023 | 26.20 | 27.09 | 26.02 | 26.72 | 26.18 | 1,215,600 |
28 Apr 2023 | 26.12 | 26.70 | 26.00 | 26.34 | 25.81 | 810,200 |
27 Apr 2023 | 26.36 | 26.62 | 25.67 | 26.18 | 25.65 | 756,200 |
26 Apr 2023 | 26.32 | 26.82 | 26.05 | 26.24 | 25.71 | 770,500 |
25 Apr 2023 | 27.28 | 27.58 | 26.31 | 26.38 | 25.85 | 924,200 |
24 Apr 2023 | 27.02 | 27.88 | 26.85 | 27.58 | 27.02 | 856,800 |
21 Apr 2023 | 27.96 | 28.13 | 27.02 | 27.09 | 26.54 | 1,057,300 |
20 Apr 2023 | 27.77 | 28.23 | 27.52 | 27.89 | 27.33 | 953,200 |
19 Apr 2023 | 27.92 | 28.20 | 27.35 | 28.18 | 27.61 | 890,700 |
18 Apr 2023 | 28.39 | 28.40 | 27.67 | 28.26 | 27.69 | 729,400 |
17 Apr 2023 | 29.28 | 29.34 | 28.36 | 28.52 | 27.95 | 739,200 |
14 Apr 2023 | 30.10 | 30.36 | 29.02 | 29.28 | 28.69 | 1,085,300 |
13 Apr 2023 | 30.72 | 30.72 | 29.63 | 30.00 | 29.40 | 1,154,700 |
12 Apr 2023 | 32.40 | 32.40 | 31.06 | 31.14 | 30.51 | 656,900 |
11 Apr 2023 | 31.57 | 32.23 | 31.39 | 32.19 | 31.54 | 717,800 |
10 Apr 2023 | 30.77 | 31.91 | 30.77 | 31.41 | 30.78 | 564,900 |
06 Apr 2023 | 31.24 | 31.66 | 30.73 | 30.73 | 30.11 | 856,000 |
05 Apr 2023 | 29.91 | 31.44 | 29.62 | 31.40 | 30.77 | 1,170,500 |
04 Apr 2023 | 33.16 | 33.16 | 29.69 | 30.11 | 29.50 | 1,561,300 |
03 Apr 2023 | 33.82 | 33.90 | 32.55 | 33.34 | 32.67 | 1,054,800 |
31 Mar 2023 | 32.74 | 32.94 | 32.20 | 32.78 | 32.12 | 820,600 |
30 Mar 2023 | 33.56 | 33.56 | 32.50 | 32.63 | 31.97 | 519,100 |
29 Mar 2023 | 32.65 | 33.29 | 32.20 | 33.05 | 32.38 | 1,229,700 |
28 Mar 2023 | 31.16 | 32.46 | 31.16 | 32.32 | 31.67 | 1,207,700 |
27 Mar 2023 | 30.20 | 31.42 | 29.82 | 31.26 | 30.63 | 993,900 |
24 Mar 2023 | 29.08 | 29.81 | 28.51 | 29.55 | 28.95 | 1,092,900 |
23 Mar 2023 | 31.14 | 31.73 | 29.79 | 30.04 | 29.43 | 1,049,800 |
22 Mar 2023 | 30.81 | 32.15 | 30.76 | 31.01 | 30.38 | 869,500 |
21 Mar 2023 | 31.05 | 31.51 | 30.57 | 30.94 | 30.32 | 1,476,100 |
20 Mar 2023 | 29.95 | 30.88 | 29.93 | 30.53 | 29.91 | 6,999,000 |
17 Mar 2023 | 29.43 | 30.05 | 29.00 | 29.78 | 29.18 | 2,533,800 |
16 Mar 2023 | 29.81 | 30.55 | 28.91 | 29.68 | 29.08 | 2,538,000 |
15 Mar 2023 | 28.12 | 28.36 | 27.06 | 28.31 | 27.74 | 1,593,600 |
14 Mar 2023 | 29.26 | 30.51 | 28.94 | 29.36 | 28.77 | 678,100 |
13 Mar 2023 | 29.69 | 30.16 | 28.68 | 28.80 | 28.22 | 827,800 |
10 Mar 2023 | 31.20 | 32.03 | 30.59 | 30.65 | 30.03 | 596,800 |
09 Mar 2023 | 32.16 | 33.05 | 31.09 | 31.13 | 30.50 | 675,800 |
08 Mar 2023 | 32.56 | 33.39 | 31.48 | 32.07 | 31.42 | 737,800 |
07 Mar 2023 | 33.41 | 33.72 | 32.39 | 32.60 | 31.94 | 616,700 |
06 Mar 2023 | 33.08 | 33.64 | 32.84 | 33.51 | 32.83 | 639,000 |
03 Mar 2023 | 32.20 | 33.65 | 31.90 | 33.43 | 32.76 | 815,400 |
03 Mar 2023 | 0.5 Dividend | |||||
02 Mar 2023 | 33.23 | 33.66 | 32.74 | 33.07 | 31.91 | 876,800 |
01 Mar 2023 | 31.80 | 33.53 | 31.66 | 33.45 | 32.28 | 890,600 |
28 Feb 2023 | 33.06 | 33.07 | 31.66 | 31.73 | 30.62 | 1,185,000 |
27 Feb 2023 | 31.65 | 32.57 | 31.40 | 32.51 | 31.37 | 816,700 |
24 Feb 2023 | 30.88 | 31.59 | 29.75 | 31.58 | 30.48 | 1,056,200 |
23 Feb 2023 | 32.20 | 32.30 | 30.35 | 31.36 | 30.26 | 1,275,500 |
22 Feb 2023 | 32.50 | 33.25 | 30.55 | 31.34 | 30.24 | 1,144,500 |
21 Feb 2023 | 32.04 | 32.69 | 31.88 | 32.25 | 31.12 | 834,600 |
17 Feb 2023 | 32.72 | 32.72 | 31.42 | 32.02 | 30.90 | 754,700 |
16 Feb 2023 | 33.59 | 34.32 | 33.22 | 33.26 | 32.10 | 835,600 |
15 Feb 2023 | 33.39 | 33.79 | 32.85 | 33.75 | 32.57 | 677,500 |
14 Feb 2023 | 33.51 | 34.32 | 33.45 | 34.06 | 32.87 | 823,500 |
13 Feb 2023 | 34.27 | 34.34 | 33.53 | 33.68 | 32.50 | 540,600 |
10 Feb 2023 | 32.96 | 34.40 | 32.59 | 34.36 | 33.16 | 776,000 |
09 Feb 2023 | 32.50 | 32.78 | 32.03 | 32.29 | 31.16 | 509,900 |
08 Feb 2023 | 33.00 | 33.22 | 31.90 | 32.54 | 31.40 | 466,600 |
07 Feb 2023 | 32.00 | 33.02 | 31.89 | 32.98 | 31.83 | 641,100 |
06 Feb 2023 | 32.17 | 32.57 | 31.19 | 31.61 | 30.50 | 693,800 |
03 Feb 2023 | 32.49 | 33.43 | 32.02 | 32.10 | 30.98 | 521,900 |
02 Feb 2023 | 32.51 | 32.83 | 31.43 | 32.41 | 31.28 | 716,500 |
01 Feb 2023 | 33.15 | 33.28 | 31.58 | 32.59 | 31.45 | 722,200 |
31 Jan 2023 | 32.59 | 33.23 | 32.41 | 33.20 | 32.04 | 674,500 |
30 Jan 2023 | 34.22 | 34.34 | 32.66 | 32.68 | 31.54 | 622,800 |
27 Jan 2023 | 35.47 | 35.73 | 34.00 | 34.36 | 33.16 | 539,800 |
26 Jan 2023 | 34.62 | 35.55 | 33.90 | 35.50 | 34.26 | 460,200 |
25 Jan 2023 | 34.49 | 34.75 | 33.63 | 34.09 | 32.90 | 502,300 |
24 Jan 2023 | 33.82 | 34.77 | 32.88 | 34.64 | 33.43 | 839,000 |
23 Jan 2023 | 33.00 | 34.26 | 32.69 | 33.53 | 32.36 | 836,300 |
20 Jan 2023 | 33.03 | 33.14 | 32.21 | 32.72 | 31.58 | 977,200 |
19 Jan 2023 | 32.53 | 33.21 | 32.18 | 32.90 | 31.75 | 666,300 |
18 Jan 2023 | 32.78 | 33.90 | 32.52 | 32.84 | 31.69 | 598,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |