Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 29.37 | 29.91 | 29.32 | 29.79 | 29.79 | 1,130,200 |
01 Jun 2023 | 28.53 | 29.33 | 28.50 | 29.12 | 29.12 | 1,525,800 |
31 May 2023 | 28.82 | 29.02 | 28.55 | 28.60 | 28.60 | 3,191,500 |
30 May 2023 | 29.51 | 29.57 | 28.75 | 28.87 | 28.87 | 2,118,300 |
29 May 2023 | 29.22 | 29.50 | 28.87 | 29.31 | 29.31 | 558,000 |
26 May 2023 | 29.34 | 29.57 | 28.78 | 29.22 | 29.22 | 2,018,400 |
25 May 2023 | 29.78 | 29.96 | 28.91 | 29.18 | 29.18 | 2,612,400 |
24 May 2023 | 29.37 | 29.62 | 29.20 | 29.48 | 29.48 | 667,700 |
23 May 2023 | 29.78 | 30.07 | 29.54 | 29.61 | 29.61 | 881,600 |
22 May 2023 | 30.00 | 30.31 | 29.71 | 29.78 | 29.78 | 579,700 |
19 May 2023 | 30.10 | 30.22 | 29.82 | 29.98 | 29.98 | 1,336,500 |
18 May 2023 | 29.99 | 30.36 | 29.69 | 30.10 | 30.10 | 1,294,600 |
17 May 2023 | 29.80 | 30.13 | 29.65 | 30.03 | 30.03 | 1,072,800 |
16 May 2023 | 29.81 | 30.40 | 29.75 | 29.79 | 29.79 | 1,154,600 |
15 May 2023 | 30.39 | 30.59 | 29.80 | 29.93 | 29.93 | 1,485,800 |
12 May 2023 | 29.84 | 30.28 | 29.56 | 30.25 | 30.25 | 1,562,900 |
11 May 2023 | 28.93 | 30.08 | 28.93 | 30.03 | 30.03 | 2,465,700 |
10 May 2023 | 28.63 | 29.48 | 28.62 | 29.34 | 29.34 | 1,284,200 |
09 May 2023 | 28.41 | 29.06 | 28.12 | 28.96 | 28.96 | 2,434,100 |
08 May 2023 | 28.20 | 28.64 | 28.04 | 28.52 | 28.52 | 2,432,100 |
05 May 2023 | 27.30 | 28.26 | 27.01 | 28.12 | 28.12 | 1,967,900 |
04 May 2023 | 26.55 | 27.35 | 26.55 | 27.01 | 27.01 | 1,662,400 |
03 May 2023 | 26.43 | 26.69 | 26.22 | 26.55 | 26.55 | 1,338,000 |
02 May 2023 | 26.60 | 26.76 | 26.09 | 26.51 | 26.51 | 2,217,600 |
28 Apr 2023 | 26.60 | 26.87 | 26.23 | 26.87 | 26.87 | 1,611,600 |
27 Apr 2023 | 26.23 | 26.68 | 26.23 | 26.58 | 26.58 | 964,800 |
26 Apr 2023 | 26.44 | 26.71 | 26.16 | 26.19 | 26.19 | 1,743,200 |
25 Apr 2023 | 26.16 | 27.04 | 26.03 | 26.56 | 26.56 | 3,255,100 |
25 Apr 2023 | 0.403261 Dividend | |||||
24 Apr 2023 | 26.96 | 27.11 | 26.58 | 26.71 | 26.31 | 2,424,700 |
20 Apr 2023 | 27.10 | 27.13 | 26.72 | 26.96 | 26.55 | 1,999,500 |
19 Apr 2023 | 26.90 | 27.24 | 26.86 | 27.09 | 26.68 | 752,200 |
18 Apr 2023 | 27.71 | 28.00 | 26.95 | 27.15 | 26.74 | 1,333,000 |
17 Apr 2023 | 27.79 | 27.79 | 27.12 | 27.56 | 27.14 | 1,062,400 |
14 Apr 2023 | 27.51 | 28.02 | 27.12 | 27.79 | 27.37 | 2,068,000 |
13 Apr 2023 | 27.47 | 27.71 | 27.10 | 27.48 | 27.07 | 2,484,000 |
12 Apr 2023 | 27.27 | 27.65 | 27.05 | 27.17 | 26.76 | 2,539,400 |
11 Apr 2023 | 26.30 | 27.23 | 26.27 | 27.20 | 26.79 | 2,356,200 |
10 Apr 2023 | 26.04 | 26.30 | 25.91 | 26.13 | 25.74 | 1,551,500 |
06 Apr 2023 | 26.20 | 26.36 | 25.94 | 25.95 | 25.56 | 1,821,800 |
05 Apr 2023 | 26.79 | 26.85 | 26.13 | 26.13 | 25.74 | 1,407,900 |
04 Apr 2023 | 26.37 | 26.71 | 26.37 | 26.57 | 26.17 | 1,551,600 |
03 Apr 2023 | 26.85 | 26.85 | 26.21 | 26.30 | 25.90 | 2,171,400 |
31 Mar 2023 | 26.74 | 27.06 | 26.52 | 26.80 | 26.40 | 1,338,100 |
30 Mar 2023 | 26.30 | 26.78 | 25.94 | 26.71 | 26.31 | 1,197,700 |
29 Mar 2023 | 26.08 | 26.13 | 25.59 | 25.98 | 25.59 | 1,513,200 |
28 Mar 2023 | 26.11 | 26.43 | 25.93 | 25.98 | 25.59 | 1,362,400 |
27 Mar 2023 | 26.00 | 26.44 | 25.87 | 26.03 | 25.64 | 1,372,200 |
24 Mar 2023 | 25.62 | 26.00 | 25.40 | 25.85 | 25.46 | 1,166,700 |
23 Mar 2023 | 26.00 | 26.25 | 25.27 | 25.52 | 25.13 | 1,862,900 |
22 Mar 2023 | 25.93 | 26.42 | 25.83 | 25.92 | 25.53 | 1,098,000 |
21 Mar 2023 | 25.65 | 26.49 | 25.65 | 25.96 | 25.57 | 1,336,400 |
20 Mar 2023 | 25.80 | 26.05 | 25.47 | 25.61 | 25.22 | 2,586,000 |
17 Mar 2023 | 26.60 | 26.63 | 25.57 | 25.63 | 25.24 | 7,974,500 |
16 Mar 2023 | 26.42 | 27.16 | 26.07 | 26.69 | 26.29 | 2,279,600 |
15 Mar 2023 | 26.10 | 26.54 | 25.90 | 26.38 | 25.98 | 3,375,000 |
14 Mar 2023 | 26.43 | 26.70 | 26.19 | 26.43 | 26.03 | 1,634,200 |
13 Mar 2023 | 26.50 | 26.57 | 26.06 | 26.34 | 25.94 | 2,297,000 |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | 27.41 | 27.60 | 27.12 | 27.43 | 27.02 | 1,240,700 |
08 Mar 2023 | 27.44 | 27.96 | 27.41 | 27.43 | 27.02 | 2,206,000 |
07 Mar 2023 | 26.86 | 27.37 | 26.71 | 27.34 | 26.93 | 1,198,400 |
06 Mar 2023 | 27.04 | 27.29 | 26.70 | 27.00 | 26.59 | 1,586,300 |
03 Mar 2023 | 27.11 | 27.20 | 26.81 | 26.88 | 26.47 | 764,700 |
02 Mar 2023 | 27.80 | 28.05 | 27.14 | 27.30 | 26.89 | 1,257,800 |
01 Mar 2023 | 28.09 | 28.31 | 27.46 | 27.77 | 27.35 | 1,856,700 |
28 Feb 2023 | 28.70 | 28.89 | 28.22 | 28.38 | 27.95 | 1,761,900 |
27 Feb 2023 | 29.06 | 29.44 | 28.60 | 28.70 | 28.27 | 1,393,800 |
24 Feb 2023 | 29.69 | 29.69 | 28.81 | 29.14 | 28.70 | 1,419,300 |
23 Feb 2023 | 29.50 | 30.20 | 29.18 | 29.78 | 29.33 | 1,406,400 |
22 Feb 2023 | 28.87 | 29.60 | 28.54 | 29.43 | 28.99 | 1,104,900 |
17 Feb 2023 | 29.55 | 30.11 | 29.27 | 29.80 | 29.35 | 1,666,100 |
16 Feb 2023 | 29.47 | 29.76 | 28.94 | 29.76 | 29.31 | 1,724,100 |
15 Feb 2023 | 28.55 | 29.19 | 28.31 | 29.09 | 28.65 | 2,564,900 |
14 Feb 2023 | 28.83 | 28.88 | 28.09 | 28.69 | 28.26 | 3,003,200 |
13 Feb 2023 | 28.70 | 29.08 | 28.51 | 28.79 | 28.36 | 1,070,500 |
10 Feb 2023 | 28.31 | 28.97 | 28.31 | 28.91 | 28.47 | 983,200 |
09 Feb 2023 | 28.92 | 29.35 | 28.64 | 28.72 | 28.29 | 939,200 |
08 Feb 2023 | 27.81 | 28.88 | 27.62 | 28.76 | 28.33 | 1,719,800 |
07 Feb 2023 | 28.00 | 28.15 | 27.54 | 27.82 | 27.40 | 1,196,700 |
06 Feb 2023 | 27.10 | 27.77 | 27.05 | 27.54 | 27.12 | 1,291,400 |
03 Feb 2023 | 27.10 | 27.43 | 27.01 | 27.10 | 26.69 | 2,207,300 |
02 Feb 2023 | 27.00 | 28.52 | 26.62 | 27.48 | 27.07 | 5,995,900 |
01 Feb 2023 | 28.84 | 29.02 | 27.52 | 27.63 | 27.21 | 2,636,100 |
31 Jan 2023 | 28.47 | 29.36 | 28.47 | 28.90 | 28.46 | 2,109,200 |
30 Jan 2023 | 28.69 | 28.80 | 28.48 | 28.54 | 28.11 | 753,500 |
27 Jan 2023 | 28.61 | 28.83 | 28.20 | 28.66 | 28.23 | 1,018,600 |
27 Jan 2023 | 0.457629 Dividend | |||||
26 Jan 2023 | 28.99 | 29.15 | 28.86 | 29.03 | 28.14 | 751,900 |
25 Jan 2023 | 28.83 | 28.97 | 28.53 | 28.89 | 28.01 | 965,700 |
24 Jan 2023 | 28.10 | 28.74 | 28.10 | 28.65 | 27.77 | 1,185,900 |
23 Jan 2023 | 28.42 | 28.65 | 28.07 | 28.11 | 27.25 | 3,360,000 |
20 Jan 2023 | 29.55 | 29.92 | 29.07 | 29.18 | 28.29 | 1,238,300 |
19 Jan 2023 | 29.30 | 29.51 | 29.00 | 29.37 | 28.47 | 1,212,300 |
18 Jan 2023 | 29.12 | 29.80 | 28.95 | 29.71 | 28.80 | 1,545,000 |
17 Jan 2023 | 28.55 | 29.19 | 28.44 | 28.89 | 28.01 | 1,255,600 |
16 Jan 2023 | 29.60 | 29.71 | 28.70 | 28.78 | 27.90 | 1,428,000 |
13 Jan 2023 | 30.17 | 30.34 | 29.73 | 29.90 | 28.98 | 1,153,700 |
12 Jan 2023 | 30.79 | 30.98 | 30.17 | 30.48 | 29.55 | 2,664,200 |
11 Jan 2023 | 30.54 | 31.49 | 30.24 | 31.37 | 30.41 | 2,125,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |