Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 27.89 | 28.33 | 27.69 | 28.06 | 28.06 | 3,128,700 |
01 Jun 2023 | 28.20 | 28.33 | 27.68 | 27.78 | 27.78 | 1,657,400 |
31 May 2023 | 28.07 | 28.24 | 27.52 | 27.97 | 27.97 | 10,141,700 |
30 May 2023 | 28.51 | 28.60 | 28.07 | 28.25 | 28.25 | 2,023,500 |
26 May 2023 | 27.96 | 28.38 | 27.80 | 28.30 | 28.30 | 2,030,000 |
25 May 2023 | 27.85 | 27.90 | 27.01 | 27.55 | 27.55 | 2,615,900 |
24 May 2023 | 28.16 | 28.29 | 27.66 | 27.82 | 27.82 | 4,522,400 |
23 May 2023 | 28.39 | 28.55 | 28.06 | 28.23 | 28.23 | 2,977,600 |
22 May 2023 | 28.19 | 28.60 | 27.95 | 28.36 | 28.36 | 1,974,300 |
19 May 2023 | 28.31 | 28.36 | 27.73 | 28.03 | 28.03 | 1,384,300 |
18 May 2023 | 27.95 | 28.16 | 27.63 | 28.02 | 28.02 | 1,678,100 |
17 May 2023 | 27.40 | 28.24 | 27.27 | 28.22 | 28.22 | 2,069,000 |
16 May 2023 | 28.17 | 28.29 | 27.23 | 27.27 | 27.27 | 1,637,600 |
15 May 2023 | 28.73 | 28.84 | 28.14 | 28.27 | 28.27 | 1,471,400 |
12 May 2023 | 28.91 | 29.15 | 28.49 | 28.72 | 28.72 | 1,159,800 |
11 May 2023 | 29.40 | 29.53 | 28.71 | 28.77 | 28.77 | 1,676,200 |
10 May 2023 | 30.00 | 30.10 | 29.30 | 29.65 | 29.65 | 1,922,400 |
09 May 2023 | 29.88 | 30.04 | 29.30 | 29.59 | 29.59 | 2,724,700 |
08 May 2023 | 30.50 | 30.67 | 30.01 | 30.10 | 30.10 | 1,615,600 |
05 May 2023 | 29.97 | 30.94 | 29.97 | 30.50 | 30.50 | 2,112,000 |
04 May 2023 | 32.04 | 32.50 | 29.61 | 29.69 | 29.69 | 2,948,000 |
03 May 2023 | 32.55 | 33.14 | 32.23 | 32.25 | 32.25 | 1,782,300 |
02 May 2023 | 33.72 | 33.74 | 32.32 | 32.67 | 32.67 | 1,421,200 |
01 May 2023 | 34.00 | 34.26 | 33.75 | 33.82 | 33.82 | 952,000 |
28 Apr 2023 | 33.83 | 34.11 | 33.66 | 33.88 | 33.88 | 2,767,300 |
27 Apr 2023 | 33.25 | 34.09 | 33.23 | 34.02 | 34.02 | 1,168,100 |
26 Apr 2023 | 33.57 | 33.83 | 33.13 | 33.16 | 33.16 | 930,300 |
25 Apr 2023 | 34.20 | 34.28 | 33.87 | 33.90 | 33.90 | 787,800 |
24 Apr 2023 | 35.02 | 35.14 | 34.27 | 34.43 | 34.43 | 1,169,700 |
21 Apr 2023 | 35.18 | 35.18 | 34.78 | 34.99 | 34.99 | 938,200 |
20 Apr 2023 | 34.81 | 35.05 | 34.62 | 34.97 | 34.97 | 1,122,000 |
19 Apr 2023 | 34.24 | 34.96 | 34.22 | 34.92 | 34.92 | 973,100 |
18 Apr 2023 | 34.70 | 34.70 | 34.23 | 34.59 | 34.59 | 1,088,700 |
17 Apr 2023 | 34.57 | 35.01 | 34.46 | 34.89 | 34.89 | 930,600 |
14 Apr 2023 | 34.78 | 34.90 | 34.35 | 34.55 | 34.55 | 961,000 |
13 Apr 2023 | 34.93 | 35.06 | 34.37 | 34.83 | 34.83 | 816,800 |
12 Apr 2023 | 35.37 | 35.37 | 34.69 | 35.03 | 35.03 | 1,421,400 |
11 Apr 2023 | 35.00 | 35.47 | 34.92 | 35.34 | 35.34 | 1,348,800 |
10 Apr 2023 | 34.67 | 35.07 | 34.45 | 35.00 | 35.00 | 1,234,300 |
06 Apr 2023 | 34.75 | 34.88 | 34.47 | 34.72 | 34.72 | 1,416,600 |
05 Apr 2023 | 34.16 | 34.80 | 34.16 | 34.75 | 34.75 | 1,807,500 |
04 Apr 2023 | 34.30 | 34.35 | 33.84 | 34.09 | 34.09 | 965,300 |
03 Apr 2023 | 34.72 | 34.97 | 34.10 | 34.18 | 34.18 | 1,203,900 |
31 Mar 2023 | 34.22 | 34.87 | 34.03 | 34.76 | 34.76 | 1,689,600 |
30 Mar 2023 | 33.94 | 34.19 | 33.69 | 33.96 | 33.96 | 824,000 |
29 Mar 2023 | 33.84 | 33.84 | 33.49 | 33.69 | 33.69 | 1,263,200 |
28 Mar 2023 | 33.52 | 33.70 | 33.25 | 33.50 | 33.50 | 1,008,500 |
27 Mar 2023 | 33.50 | 33.71 | 33.12 | 33.56 | 33.56 | 1,444,700 |
24 Mar 2023 | 32.29 | 33.17 | 32.10 | 33.17 | 33.17 | 1,160,400 |
23 Mar 2023 | 34.20 | 34.42 | 32.67 | 32.68 | 32.68 | 1,883,500 |
22 Mar 2023 | 35.22 | 35.33 | 34.21 | 34.27 | 34.27 | 1,321,300 |
21 Mar 2023 | 35.67 | 35.87 | 35.17 | 35.42 | 35.42 | 1,625,100 |
20 Mar 2023 | 35.30 | 35.87 | 35.23 | 35.49 | 35.49 | 1,479,300 |
17 Mar 2023 | 35.57 | 35.57 | 34.51 | 35.03 | 35.03 | 4,384,100 |
16 Mar 2023 | 34.41 | 35.42 | 34.19 | 35.15 | 35.15 | 1,586,400 |
15 Mar 2023 | 34.98 | 35.13 | 34.30 | 34.66 | 34.66 | 1,446,000 |
14 Mar 2023 | 35.46 | 35.85 | 35.07 | 35.46 | 35.46 | 1,316,400 |
14 Mar 2023 | 0.36 Dividend | |||||
13 Mar 2023 | 34.68 | 36.10 | 34.68 | 35.03 | 34.67 | 1,960,700 |
10 Mar 2023 | 36.20 | 36.24 | 34.87 | 35.12 | 34.76 | 953,800 |
09 Mar 2023 | 36.80 | 37.02 | 36.23 | 36.24 | 35.87 | 749,700 |
08 Mar 2023 | 36.78 | 36.87 | 36.47 | 36.76 | 36.38 | 813,100 |
07 Mar 2023 | 37.14 | 37.67 | 36.79 | 36.87 | 36.49 | 976,800 |
06 Mar 2023 | 37.56 | 37.57 | 36.97 | 37.11 | 36.73 | 1,330,800 |
03 Mar 2023 | 37.46 | 37.60 | 37.19 | 37.60 | 37.21 | 677,600 |
02 Mar 2023 | 36.93 | 37.32 | 36.69 | 37.30 | 36.92 | 597,900 |
01 Mar 2023 | 37.00 | 37.18 | 36.49 | 37.06 | 36.68 | 1,158,900 |
28 Feb 2023 | 37.52 | 37.85 | 37.21 | 37.23 | 36.85 | 3,609,400 |
27 Feb 2023 | 38.13 | 38.44 | 37.56 | 37.70 | 37.31 | 869,000 |
24 Feb 2023 | 37.74 | 38.12 | 37.33 | 37.71 | 37.32 | 746,600 |
23 Feb 2023 | 38.27 | 38.47 | 37.86 | 38.06 | 37.67 | 853,200 |
22 Feb 2023 | 38.14 | 38.56 | 37.97 | 38.00 | 37.61 | 921,500 |
21 Feb 2023 | 38.74 | 38.93 | 38.14 | 38.15 | 37.76 | 617,800 |
17 Feb 2023 | 38.50 | 39.23 | 38.34 | 39.15 | 38.75 | 1,143,900 |
16 Feb 2023 | 39.16 | 39.27 | 38.68 | 38.70 | 38.30 | 931,200 |
15 Feb 2023 | 39.02 | 39.92 | 38.70 | 39.62 | 39.21 | 873,200 |
14 Feb 2023 | 39.76 | 39.96 | 39.29 | 39.45 | 39.04 | 1,083,300 |
13 Feb 2023 | 39.32 | 39.98 | 39.22 | 39.95 | 39.54 | 1,134,100 |
10 Feb 2023 | 38.48 | 39.44 | 38.12 | 39.37 | 38.97 | 1,240,100 |
09 Feb 2023 | 39.80 | 39.99 | 38.18 | 38.52 | 38.12 | 846,900 |
08 Feb 2023 | 40.16 | 40.37 | 39.44 | 39.70 | 39.29 | 840,500 |
07 Feb 2023 | 39.97 | 40.83 | 39.77 | 40.65 | 40.23 | 905,700 |
06 Feb 2023 | 41.84 | 42.25 | 39.92 | 40.14 | 39.73 | 1,428,900 |
03 Feb 2023 | 42.46 | 42.52 | 40.94 | 41.98 | 41.55 | 1,446,000 |
02 Feb 2023 | 40.89 | 43.19 | 40.33 | 42.62 | 42.18 | 2,201,500 |
01 Feb 2023 | 39.56 | 40.84 | 39.56 | 40.48 | 40.06 | 1,102,700 |
31 Jan 2023 | 39.27 | 40.07 | 38.88 | 39.83 | 39.42 | 4,202,200 |
30 Jan 2023 | 39.50 | 39.82 | 39.06 | 39.10 | 38.70 | 803,100 |
27 Jan 2023 | 39.67 | 40.08 | 39.53 | 39.81 | 39.40 | 863,200 |
26 Jan 2023 | 39.93 | 39.99 | 39.47 | 39.66 | 39.25 | 783,200 |
25 Jan 2023 | 39.21 | 40.02 | 39.18 | 39.77 | 39.36 | 1,021,300 |
24 Jan 2023 | 39.86 | 39.86 | 39.13 | 39.48 | 39.07 | 645,000 |
23 Jan 2023 | 39.49 | 39.86 | 39.20 | 39.75 | 39.34 | 620,700 |
20 Jan 2023 | 39.08 | 39.42 | 38.60 | 39.41 | 39.00 | 836,400 |
19 Jan 2023 | 38.86 | 39.24 | 38.70 | 38.90 | 38.50 | 782,600 |
18 Jan 2023 | 39.75 | 40.15 | 38.93 | 39.16 | 38.76 | 1,036,700 |
17 Jan 2023 | 40.41 | 40.79 | 40.20 | 40.49 | 40.07 | 747,900 |
13 Jan 2023 | 41.21 | 41.30 | 40.42 | 40.72 | 40.30 | 736,100 |
12 Jan 2023 | 41.20 | 41.50 | 40.95 | 41.45 | 41.02 | 909,300 |
11 Jan 2023 | 40.66 | 41.13 | 40.65 | 41.01 | 40.59 | 1,038,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |