Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 28.09 | 28.35 | 28.09 | 28.19 | 28.19 | 169,400 |
01 Jun 2023 | 26.96 | 27.62 | 26.92 | 27.35 | 27.35 | 243,600 |
31 May 2023 | 26.97 | 26.97 | 26.50 | 26.56 | 26.56 | 542,600 |
30 May 2023 | 27.92 | 27.94 | 27.61 | 27.70 | 27.70 | 237,600 |
26 May 2023 | 28.23 | 28.35 | 28.13 | 28.31 | 28.31 | 178,600 |
25 May 2023 | 28.14 | 28.16 | 27.77 | 28.04 | 28.04 | 262,800 |
24 May 2023 | 29.00 | 29.00 | 28.63 | 28.79 | 28.79 | 250,600 |
23 May 2023 | 28.93 | 29.03 | 28.74 | 28.79 | 28.79 | 183,900 |
22 May 2023 | 28.55 | 28.87 | 28.55 | 28.87 | 28.87 | 199,100 |
22 May 2023 | 0.472 Dividend | |||||
19 May 2023 | 29.18 | 29.35 | 29.10 | 29.23 | 28.76 | 403,900 |
18 May 2023 | 28.95 | 29.02 | 28.66 | 29.02 | 28.55 | 214,700 |
17 May 2023 | 28.88 | 29.15 | 28.80 | 29.09 | 28.62 | 200,700 |
16 May 2023 | 28.87 | 29.00 | 28.52 | 28.60 | 28.14 | 207,900 |
15 May 2023 | 29.05 | 29.12 | 28.89 | 28.97 | 28.50 | 160,500 |
12 May 2023 | 29.08 | 29.18 | 28.93 | 29.03 | 28.56 | 145,300 |
11 May 2023 | 28.67 | 28.94 | 28.49 | 28.90 | 28.43 | 178,300 |
10 May 2023 | 29.73 | 29.73 | 29.37 | 29.56 | 29.08 | 168,700 |
09 May 2023 | 29.46 | 29.81 | 29.37 | 29.70 | 29.22 | 190,600 |
08 May 2023 | 30.25 | 30.28 | 29.87 | 29.87 | 29.39 | 183,200 |
05 May 2023 | 29.43 | 30.03 | 29.40 | 30.01 | 29.53 | 197,400 |
04 May 2023 | 28.65 | 28.83 | 28.39 | 28.65 | 28.19 | 196,600 |
03 May 2023 | 28.80 | 28.90 | 28.64 | 28.66 | 28.20 | 283,800 |
02 May 2023 | 29.65 | 29.65 | 28.75 | 29.06 | 28.59 | 1,048,700 |
01 May 2023 | 30.31 | 30.35 | 29.98 | 30.07 | 29.58 | 251,900 |
28 Apr 2023 | 29.71 | 30.54 | 29.68 | 30.28 | 29.79 | 240,300 |
27 Apr 2023 | 29.75 | 29.94 | 29.61 | 29.90 | 29.42 | 186,900 |
26 Apr 2023 | 30.34 | 30.47 | 30.05 | 30.13 | 29.64 | 278,700 |
25 Apr 2023 | 30.30 | 30.30 | 29.79 | 29.88 | 29.40 | 207,400 |
24 Apr 2023 | 30.36 | 30.71 | 30.32 | 30.71 | 30.21 | 183,100 |
21 Apr 2023 | 30.19 | 30.54 | 29.98 | 30.39 | 29.90 | 423,300 |
20 Apr 2023 | 29.79 | 30.00 | 29.76 | 29.98 | 29.50 | 214,800 |
19 Apr 2023 | 30.20 | 30.33 | 30.11 | 30.24 | 29.75 | 338,300 |
18 Apr 2023 | 30.38 | 30.59 | 30.34 | 30.59 | 30.10 | 222,900 |
17 Apr 2023 | 30.48 | 30.59 | 30.26 | 30.59 | 30.10 | 331,900 |
14 Apr 2023 | 30.57 | 30.62 | 30.32 | 30.61 | 30.12 | 428,300 |
13 Apr 2023 | 30.52 | 30.82 | 30.44 | 30.75 | 30.25 | 222,000 |
12 Apr 2023 | 30.45 | 30.46 | 30.04 | 30.21 | 29.72 | 566,100 |
11 Apr 2023 | 30.03 | 30.23 | 29.93 | 30.20 | 29.71 | 458,500 |
10 Apr 2023 | 29.75 | 29.98 | 29.48 | 29.76 | 29.28 | 340,500 |
06 Apr 2023 | 29.45 | 29.70 | 29.37 | 29.60 | 29.12 | 181,400 |
05 Apr 2023 | 29.31 | 29.48 | 29.04 | 29.48 | 29.00 | 276,400 |
04 Apr 2023 | 29.32 | 29.54 | 29.06 | 29.15 | 28.68 | 315,800 |
03 Apr 2023 | 29.29 | 29.49 | 29.16 | 29.44 | 28.96 | 682,100 |
31 Mar 2023 | 28.12 | 28.18 | 27.89 | 28.00 | 27.55 | 233,700 |
30 Mar 2023 | 28.03 | 28.13 | 27.93 | 27.95 | 27.50 | 1,115,300 |
29 Mar 2023 | 27.45 | 27.52 | 27.31 | 27.48 | 27.04 | 284,400 |
28 Mar 2023 | 27.03 | 27.28 | 26.99 | 27.16 | 26.72 | 213,900 |
27 Mar 2023 | 26.45 | 26.86 | 26.39 | 26.80 | 26.37 | 293,300 |
24 Mar 2023 | 26.15 | 26.31 | 25.85 | 26.31 | 25.89 | 267,300 |
23 Mar 2023 | 27.19 | 27.30 | 26.51 | 26.73 | 26.30 | 261,700 |
22 Mar 2023 | 26.83 | 27.26 | 26.66 | 26.67 | 26.24 | 332,100 |
21 Mar 2023 | 27.10 | 27.27 | 26.70 | 26.91 | 26.48 | 527,800 |
20 Mar 2023 | 25.94 | 26.30 | 25.94 | 26.16 | 25.74 | 470,100 |
20 Mar 2023 | 0.466 Dividend | |||||
17 Mar 2023 | 25.97 | 26.08 | 25.57 | 25.80 | 24.92 | 585,800 |
16 Mar 2023 | 25.20 | 26.26 | 25.10 | 26.21 | 25.32 | 713,000 |
15 Mar 2023 | 26.07 | 26.29 | 25.80 | 26.16 | 25.27 | 629,500 |
14 Mar 2023 | 27.90 | 28.14 | 27.47 | 27.78 | 26.84 | 322,000 |
13 Mar 2023 | 27.54 | 28.01 | 27.37 | 27.55 | 26.62 | 530,300 |
10 Mar 2023 | 28.53 | 28.62 | 28.10 | 28.16 | 27.20 | 561,500 |
09 Mar 2023 | 28.42 | 28.55 | 27.87 | 27.94 | 26.99 | 406,700 |
08 Mar 2023 | 28.39 | 28.51 | 28.18 | 28.25 | 27.29 | 342,400 |
07 Mar 2023 | 28.69 | 28.71 | 28.25 | 28.33 | 27.37 | 393,700 |
06 Mar 2023 | 28.98 | 29.06 | 28.86 | 28.94 | 27.96 | 274,000 |
03 Mar 2023 | 28.15 | 28.69 | 28.13 | 28.55 | 27.58 | 347,300 |
02 Mar 2023 | 28.34 | 28.50 | 28.22 | 28.39 | 27.43 | 460,500 |
01 Mar 2023 | 28.29 | 28.46 | 28.11 | 28.28 | 27.32 | 315,500 |
28 Feb 2023 | 28.74 | 28.74 | 28.13 | 28.36 | 27.40 | 493,300 |
27 Feb 2023 | 28.37 | 28.53 | 28.07 | 28.53 | 27.56 | 425,200 |
24 Feb 2023 | 27.82 | 28.21 | 27.79 | 28.21 | 27.25 | 668,500 |
23 Feb 2023 | 28.63 | 28.77 | 28.15 | 28.35 | 27.39 | 1,119,000 |
22 Feb 2023 | 30.09 | 30.25 | 29.96 | 30.05 | 29.03 | 439,000 |
21 Feb 2023 | 30.43 | 30.63 | 30.30 | 30.33 | 29.30 | 412,500 |
17 Feb 2023 | 30.70 | 30.77 | 30.35 | 30.35 | 29.32 | 389,600 |
16 Feb 2023 | 31.32 | 31.61 | 31.26 | 31.45 | 30.38 | 238,400 |
15 Feb 2023 | 31.56 | 31.71 | 31.25 | 31.60 | 30.53 | 436,300 |
14 Feb 2023 | 31.77 | 32.21 | 31.69 | 32.03 | 30.94 | 240,900 |
13 Feb 2023 | 31.80 | 31.86 | 31.56 | 31.72 | 30.64 | 339,900 |
10 Feb 2023 | 31.50 | 31.83 | 31.26 | 31.71 | 30.63 | 504,000 |
09 Feb 2023 | 30.98 | 30.98 | 30.50 | 30.63 | 29.59 | 450,700 |
08 Feb 2023 | 30.60 | 30.70 | 30.31 | 30.44 | 29.41 | 1,686,100 |
07 Feb 2023 | 29.55 | 30.29 | 29.54 | 30.29 | 29.26 | 366,600 |
06 Feb 2023 | 29.61 | 29.68 | 29.28 | 29.57 | 28.57 | 241,400 |
03 Feb 2023 | 30.07 | 30.45 | 29.82 | 29.94 | 28.92 | 298,500 |
02 Feb 2023 | 30.46 | 30.47 | 29.79 | 29.97 | 28.95 | 526,500 |
01 Feb 2023 | 30.40 | 30.60 | 29.96 | 30.50 | 29.47 | 276,300 |
31 Jan 2023 | 30.44 | 30.90 | 30.26 | 30.90 | 29.85 | 220,400 |
30 Jan 2023 | 30.94 | 31.03 | 30.55 | 30.55 | 29.51 | 298,000 |
27 Jan 2023 | 31.16 | 31.27 | 30.87 | 30.87 | 29.82 | 283,600 |
26 Jan 2023 | 30.92 | 31.19 | 30.70 | 31.19 | 30.13 | 446,000 |
25 Jan 2023 | 30.54 | 30.90 | 30.47 | 30.82 | 29.77 | 315,200 |
24 Jan 2023 | 30.96 | 31.09 | 30.70 | 30.99 | 29.94 | 370,700 |
23 Jan 2023 | 31.30 | 31.47 | 31.23 | 31.36 | 30.30 | 372,200 |
20 Jan 2023 | 31.21 | 31.71 | 31.10 | 31.71 | 30.63 | 535,200 |
19 Jan 2023 | 31.01 | 31.26 | 30.77 | 31.22 | 30.16 | 333,500 |
18 Jan 2023 | 31.50 | 31.56 | 30.89 | 30.99 | 29.94 | 337,600 |
17 Jan 2023 | 31.31 | 31.43 | 30.91 | 31.13 | 30.07 | 264,500 |
13 Jan 2023 | 31.22 | 31.45 | 31.16 | 31.45 | 30.38 | 264,000 |
12 Jan 2023 | 30.89 | 31.51 | 30.74 | 31.32 | 30.26 | 467,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |