Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 26.84 | 28.36 | 26.53 | 28.17 | 28.17 | 1,495,900 |
05 Jun 2023 | 28.95 | 29.23 | 27.12 | 27.19 | 27.19 | 1,903,300 |
02 Jun 2023 | 27.45 | 28.43 | 27.28 | 28.21 | 28.21 | 1,421,600 |
01 Jun 2023 | 26.42 | 27.24 | 26.23 | 26.84 | 26.84 | 1,260,200 |
31 May 2023 | 25.95 | 26.44 | 25.84 | 26.29 | 26.29 | 1,783,500 |
30 May 2023 | 26.85 | 27.00 | 26.08 | 26.60 | 26.60 | 1,268,700 |
26 May 2023 | 27.53 | 27.67 | 27.08 | 27.52 | 27.52 | 1,301,700 |
25 May 2023 | 28.40 | 28.48 | 27.06 | 27.45 | 27.45 | 2,214,100 |
24 May 2023 | 28.41 | 29.41 | 28.18 | 28.77 | 28.77 | 1,550,300 |
23 May 2023 | 28.35 | 28.94 | 28.13 | 28.20 | 28.20 | 1,658,600 |
22 May 2023 | 26.82 | 28.43 | 26.82 | 28.15 | 28.15 | 2,703,700 |
19 May 2023 | 27.26 | 27.31 | 26.59 | 26.69 | 26.69 | 1,329,800 |
18 May 2023 | 26.26 | 26.95 | 25.85 | 26.88 | 26.88 | 916,700 |
17 May 2023 | 26.04 | 26.66 | 25.47 | 26.56 | 26.56 | 1,280,900 |
16 May 2023 | 26.30 | 26.62 | 25.66 | 25.68 | 25.68 | 1,056,800 |
15 May 2023 | 25.97 | 26.71 | 25.86 | 26.54 | 26.54 | 1,063,700 |
12 May 2023 | 26.32 | 26.48 | 25.37 | 25.79 | 25.79 | 1,527,500 |
11 May 2023 | 25.45 | 26.04 | 25.20 | 26.00 | 26.00 | 1,730,300 |
10 May 2023 | 26.33 | 26.33 | 25.04 | 25.95 | 25.95 | 2,614,700 |
09 May 2023 | 25.98 | 26.56 | 25.74 | 26.10 | 26.10 | 1,742,700 |
08 May 2023 | 27.70 | 27.70 | 26.25 | 26.41 | 26.41 | 2,270,200 |
05 May 2023 | 26.48 | 27.04 | 26.44 | 26.92 | 26.92 | 1,926,500 |
04 May 2023 | 25.74 | 26.20 | 25.20 | 25.29 | 25.29 | 2,594,500 |
03 May 2023 | 25.81 | 26.35 | 25.52 | 25.70 | 25.70 | 3,025,000 |
02 May 2023 | 27.56 | 27.61 | 25.89 | 26.39 | 26.39 | 2,175,300 |
01 May 2023 | 27.46 | 28.36 | 27.24 | 28.04 | 28.04 | 2,408,800 |
28 Apr 2023 | 26.87 | 28.47 | 26.30 | 28.08 | 28.08 | 2,560,500 |
27 Apr 2023 | 26.24 | 27.08 | 26.02 | 26.85 | 26.85 | 2,184,300 |
26 Apr 2023 | 27.00 | 27.25 | 26.02 | 26.21 | 26.21 | 1,938,300 |
25 Apr 2023 | 27.72 | 28.10 | 27.15 | 27.20 | 27.20 | 1,503,800 |
24 Apr 2023 | 27.29 | 28.55 | 27.18 | 28.39 | 28.39 | 1,512,700 |
21 Apr 2023 | 27.95 | 28.05 | 27.24 | 27.29 | 27.29 | 1,421,600 |
20 Apr 2023 | 28.10 | 28.38 | 27.51 | 27.97 | 27.97 | 1,710,000 |
20 Apr 2023 | 0.15 Dividend | |||||
19 Apr 2023 | 28.74 | 29.06 | 28.34 | 29.05 | 28.90 | 1,774,700 |
18 Apr 2023 | 29.84 | 29.94 | 29.18 | 29.48 | 29.33 | 1,163,500 |
17 Apr 2023 | 30.94 | 30.94 | 29.94 | 29.95 | 29.80 | 1,427,900 |
14 Apr 2023 | 31.00 | 31.27 | 30.60 | 30.94 | 30.78 | 1,242,800 |
13 Apr 2023 | 29.74 | 31.20 | 29.65 | 30.96 | 30.80 | 2,091,100 |
12 Apr 2023 | 29.87 | 30.30 | 29.54 | 29.85 | 29.70 | 1,629,300 |
11 Apr 2023 | 30.18 | 30.21 | 29.31 | 29.86 | 29.71 | 2,245,200 |
10 Apr 2023 | 29.48 | 30.50 | 29.48 | 29.87 | 29.72 | 1,630,300 |
06 Apr 2023 | 29.71 | 29.93 | 29.24 | 29.62 | 29.47 | 1,027,100 |
05 Apr 2023 | 29.83 | 30.23 | 29.21 | 29.88 | 29.73 | 1,131,200 |
04 Apr 2023 | 31.16 | 31.19 | 29.35 | 29.97 | 29.82 | 1,625,200 |
03 Apr 2023 | 29.93 | 31.13 | 29.63 | 30.89 | 30.73 | 2,579,300 |
31 Mar 2023 | 28.21 | 28.51 | 28.01 | 28.16 | 28.01 | 1,459,500 |
30 Mar 2023 | 28.19 | 28.28 | 27.61 | 28.02 | 27.88 | 1,373,200 |
29 Mar 2023 | 28.30 | 28.40 | 27.39 | 27.76 | 27.62 | 1,146,200 |
28 Mar 2023 | 27.49 | 28.00 | 27.36 | 27.55 | 27.41 | 1,728,300 |
27 Mar 2023 | 26.78 | 27.98 | 26.11 | 27.72 | 27.58 | 1,790,000 |
24 Mar 2023 | 24.79 | 26.32 | 24.66 | 26.28 | 26.14 | 1,590,900 |
23 Mar 2023 | 26.58 | 27.04 | 25.39 | 25.53 | 25.40 | 1,765,800 |
22 Mar 2023 | 27.23 | 27.46 | 26.31 | 26.33 | 26.19 | 1,940,800 |
21 Mar 2023 | 27.14 | 27.54 | 26.65 | 27.22 | 27.08 | 2,004,800 |
20 Mar 2023 | 25.48 | 26.75 | 25.32 | 26.34 | 26.20 | 2,516,400 |
17 Mar 2023 | 26.87 | 26.96 | 25.27 | 25.32 | 25.19 | 5,433,100 |
16 Mar 2023 | 25.02 | 26.89 | 24.86 | 26.88 | 26.74 | 2,409,600 |
15 Mar 2023 | 27.12 | 27.60 | 25.06 | 25.65 | 25.52 | 3,532,200 |
14 Mar 2023 | 28.72 | 29.70 | 28.10 | 28.66 | 28.51 | 2,366,200 |
13 Mar 2023 | 27.72 | 29.07 | 27.13 | 28.48 | 28.33 | 3,038,200 |
10 Mar 2023 | 28.73 | 29.41 | 28.22 | 28.79 | 28.64 | 2,585,400 |
09 Mar 2023 | 30.03 | 30.48 | 28.84 | 28.88 | 28.73 | 2,301,200 |
08 Mar 2023 | 30.31 | 30.66 | 29.11 | 29.55 | 29.40 | 1,892,500 |
07 Mar 2023 | 31.07 | 31.25 | 30.49 | 30.65 | 30.49 | 1,747,500 |
06 Mar 2023 | 31.44 | 31.80 | 31.05 | 31.32 | 31.16 | 1,944,900 |
03 Mar 2023 | 30.70 | 32.23 | 30.38 | 31.90 | 31.74 | 1,949,700 |
02 Mar 2023 | 30.40 | 31.25 | 29.87 | 30.98 | 30.82 | 1,433,900 |
01 Mar 2023 | 29.05 | 30.62 | 29.01 | 30.51 | 30.35 | 2,253,200 |
28 Feb 2023 | 30.23 | 30.36 | 29.50 | 29.51 | 29.36 | 2,497,000 |
27 Feb 2023 | 29.93 | 30.49 | 29.55 | 29.83 | 29.68 | 1,912,800 |
24 Feb 2023 | 28.96 | 30.12 | 28.43 | 29.85 | 29.70 | 2,021,300 |
23 Feb 2023 | 29.48 | 30.28 | 28.11 | 29.35 | 29.20 | 3,768,400 |
22 Feb 2023 | 29.26 | 29.45 | 27.92 | 29.01 | 28.86 | 3,355,500 |
21 Feb 2023 | 29.96 | 30.38 | 29.29 | 29.53 | 29.38 | 1,799,500 |
17 Feb 2023 | 30.90 | 31.00 | 29.63 | 30.27 | 30.11 | 3,211,200 |
16 Feb 2023 | 32.40 | 33.03 | 31.49 | 31.50 | 31.34 | 2,559,900 |
15 Feb 2023 | 32.75 | 32.75 | 31.62 | 32.65 | 32.48 | 1,700,700 |
14 Feb 2023 | 32.50 | 33.71 | 32.13 | 33.43 | 33.26 | 2,523,200 |
13 Feb 2023 | 32.95 | 33.28 | 32.43 | 33.07 | 32.90 | 812,600 |
10 Feb 2023 | 32.30 | 33.38 | 32.18 | 33.33 | 33.16 | 1,286,900 |
09 Feb 2023 | 32.64 | 32.76 | 31.58 | 31.62 | 31.46 | 955,000 |
08 Feb 2023 | 33.00 | 33.38 | 32.10 | 32.53 | 32.36 | 1,093,800 |
07 Feb 2023 | 31.63 | 33.05 | 31.15 | 32.99 | 32.82 | 1,263,800 |
06 Feb 2023 | 32.01 | 32.43 | 30.84 | 31.40 | 31.24 | 1,080,000 |
03 Feb 2023 | 32.33 | 33.20 | 31.89 | 32.13 | 31.96 | 1,583,100 |
02 Feb 2023 | 32.58 | 33.26 | 31.57 | 32.15 | 31.98 | 1,448,400 |
01 Feb 2023 | 32.46 | 32.97 | 30.92 | 32.46 | 32.29 | 1,600,700 |
31 Jan 2023 | 31.89 | 32.93 | 31.50 | 32.87 | 32.70 | 1,190,200 |
30 Jan 2023 | 32.63 | 32.87 | 31.92 | 31.98 | 31.81 | 1,042,600 |
27 Jan 2023 | 33.92 | 34.15 | 33.14 | 33.15 | 32.98 | 1,400,800 |
26 Jan 2023 | 33.30 | 33.75 | 32.51 | 33.63 | 33.46 | 1,105,800 |
25 Jan 2023 | 32.73 | 32.97 | 31.99 | 32.91 | 32.74 | 1,012,900 |
24 Jan 2023 | 33.65 | 34.00 | 32.73 | 32.99 | 32.82 | 1,294,800 |
23 Jan 2023 | 33.56 | 34.27 | 33.27 | 34.02 | 33.84 | 1,126,300 |
20 Jan 2023 | 33.70 | 33.74 | 32.82 | 33.25 | 33.08 | 1,524,800 |
19 Jan 2023 | 32.80 | 33.67 | 31.84 | 33.45 | 33.28 | 2,137,400 |
19 Jan 2023 | 0.15 Dividend | |||||
18 Jan 2023 | 33.87 | 34.61 | 32.88 | 33.17 | 32.85 | 2,155,400 |
17 Jan 2023 | 33.52 | 33.75 | 33.06 | 33.50 | 33.18 | 1,020,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |