Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 30.87 | 31.03 | 30.58 | 30.87 | 30.87 | 5,786,108 |
31 May 2023 | 30.80 | 31.01 | 30.48 | 30.81 | 30.81 | 10,774,100 |
30 May 2023 | 31.41 | 31.45 | 31.09 | 31.16 | 31.16 | 3,613,900 |
30 May 2023 | 0.28 Dividend | |||||
26 May 2023 | 31.12 | 31.71 | 31.12 | 31.53 | 31.25 | 3,766,300 |
25 May 2023 | 31.67 | 31.77 | 30.75 | 31.04 | 30.76 | 5,811,100 |
24 May 2023 | 31.60 | 32.88 | 31.32 | 31.53 | 31.25 | 10,349,900 |
23 May 2023 | 31.48 | 31.85 | 30.77 | 30.77 | 30.50 | 5,264,200 |
22 May 2023 | 31.35 | 31.70 | 31.19 | 31.50 | 31.22 | 4,027,400 |
19 May 2023 | 31.51 | 31.72 | 31.24 | 31.32 | 31.04 | 4,233,500 |
18 May 2023 | 30.68 | 31.31 | 30.60 | 31.29 | 31.01 | 2,802,300 |
17 May 2023 | 30.80 | 30.98 | 30.63 | 30.82 | 30.55 | 2,549,800 |
16 May 2023 | 30.92 | 31.16 | 30.60 | 30.63 | 30.36 | 3,696,400 |
15 May 2023 | 30.99 | 31.24 | 30.84 | 31.20 | 30.92 | 3,081,400 |
12 May 2023 | 31.03 | 31.15 | 30.75 | 30.99 | 30.71 | 2,636,000 |
11 May 2023 | 31.14 | 31.19 | 30.85 | 30.98 | 30.70 | 3,645,400 |
10 May 2023 | 31.44 | 31.52 | 31.05 | 31.29 | 31.01 | 3,638,000 |
09 May 2023 | 31.15 | 31.33 | 30.93 | 31.16 | 30.88 | 3,321,400 |
08 May 2023 | 31.39 | 31.57 | 31.21 | 31.47 | 31.19 | 4,578,200 |
05 May 2023 | 31.84 | 31.85 | 31.28 | 31.48 | 31.20 | 4,008,700 |
04 May 2023 | 31.50 | 31.67 | 31.17 | 31.37 | 31.09 | 4,855,900 |
03 May 2023 | 32.57 | 32.66 | 31.59 | 31.67 | 31.39 | 4,549,900 |
02 May 2023 | 32.81 | 33.00 | 32.09 | 32.49 | 32.20 | 3,682,100 |
01 May 2023 | 33.22 | 33.41 | 33.08 | 33.11 | 32.82 | 3,330,900 |
28 Apr 2023 | 32.64 | 33.23 | 32.64 | 33.22 | 32.92 | 3,867,100 |
27 Apr 2023 | 32.12 | 32.78 | 32.03 | 32.75 | 32.46 | 4,596,500 |
26 Apr 2023 | 32.64 | 32.73 | 32.10 | 32.24 | 31.95 | 6,084,200 |
25 Apr 2023 | 34.01 | 34.50 | 32.82 | 32.89 | 32.60 | 7,704,500 |
24 Apr 2023 | 33.60 | 33.87 | 33.49 | 33.66 | 33.36 | 6,597,700 |
21 Apr 2023 | 33.95 | 33.95 | 33.40 | 33.60 | 33.30 | 17,674,700 |
20 Apr 2023 | 33.63 | 34.03 | 33.59 | 33.98 | 33.68 | 3,620,700 |
19 Apr 2023 | 34.14 | 34.27 | 33.83 | 34.00 | 33.70 | 5,080,500 |
18 Apr 2023 | 34.87 | 34.95 | 34.31 | 34.50 | 34.19 | 3,697,400 |
17 Apr 2023 | 34.58 | 34.94 | 34.55 | 34.74 | 34.43 | 3,466,900 |
14 Apr 2023 | 34.90 | 35.27 | 34.51 | 34.78 | 34.47 | 2,575,500 |
13 Apr 2023 | 34.88 | 35.04 | 34.46 | 34.93 | 34.62 | 3,241,400 |
12 Apr 2023 | 35.22 | 35.26 | 34.71 | 34.74 | 34.43 | 2,997,200 |
11 Apr 2023 | 35.03 | 35.24 | 34.97 | 34.98 | 34.67 | 3,087,900 |
10 Apr 2023 | 33.90 | 34.89 | 33.90 | 34.88 | 34.57 | 4,549,100 |
06 Apr 2023 | 34.03 | 34.29 | 33.91 | 34.10 | 33.80 | 3,104,700 |
05 Apr 2023 | 34.19 | 34.53 | 34.05 | 34.26 | 33.96 | 4,021,600 |
04 Apr 2023 | 34.97 | 34.98 | 34.30 | 34.43 | 34.12 | 3,277,000 |
03 Apr 2023 | 35.13 | 35.21 | 34.67 | 34.95 | 34.64 | 4,885,000 |
31 Mar 2023 | 35.00 | 35.38 | 34.93 | 35.28 | 34.97 | 4,261,600 |
30 Mar 2023 | 34.67 | 35.03 | 34.49 | 34.82 | 34.51 | 3,862,400 |
29 Mar 2023 | 33.92 | 34.50 | 33.81 | 34.36 | 34.05 | 3,682,800 |
28 Mar 2023 | 33.35 | 33.63 | 33.25 | 33.55 | 33.25 | 3,835,500 |
27 Mar 2023 | 33.73 | 33.90 | 33.28 | 33.35 | 33.05 | 3,872,900 |
24 Mar 2023 | 32.41 | 32.87 | 32.11 | 32.85 | 32.56 | 3,581,900 |
23 Mar 2023 | 32.87 | 33.46 | 32.38 | 32.66 | 32.37 | 3,971,800 |
22 Mar 2023 | 33.75 | 33.77 | 32.76 | 32.77 | 32.48 | 4,138,900 |
21 Mar 2023 | 33.56 | 33.87 | 33.39 | 33.67 | 33.37 | 2,877,900 |
20 Mar 2023 | 33.01 | 33.52 | 32.76 | 33.23 | 32.93 | 4,381,600 |
17 Mar 2023 | 33.19 | 33.27 | 32.72 | 32.82 | 32.53 | 6,649,900 |
16 Mar 2023 | 32.47 | 33.39 | 32.45 | 33.33 | 33.03 | 3,622,700 |
15 Mar 2023 | 32.95 | 33.14 | 32.52 | 32.81 | 32.52 | 3,346,600 |
14 Mar 2023 | 33.68 | 33.86 | 33.15 | 33.56 | 33.26 | 4,199,800 |
13 Mar 2023 | 32.79 | 33.40 | 32.64 | 33.07 | 32.78 | 3,667,800 |
10 Mar 2023 | 33.82 | 33.94 | 33.02 | 33.26 | 32.96 | 3,257,700 |
09 Mar 2023 | 34.49 | 34.67 | 33.84 | 33.95 | 33.65 | 3,406,400 |
08 Mar 2023 | 34.53 | 34.83 | 34.15 | 34.38 | 34.07 | 3,901,000 |
07 Mar 2023 | 35.56 | 35.56 | 33.92 | 34.44 | 34.13 | 5,688,900 |
06 Mar 2023 | 35.46 | 36.01 | 35.25 | 35.47 | 35.16 | 5,976,500 |
03 Mar 2023 | 34.80 | 35.41 | 34.56 | 35.27 | 34.96 | 5,187,200 |
02 Mar 2023 | 34.04 | 34.60 | 33.96 | 34.51 | 34.20 | 3,849,700 |
01 Mar 2023 | 33.93 | 34.45 | 33.81 | 34.33 | 34.03 | 3,563,900 |
28 Feb 2023 | 34.25 | 34.37 | 33.90 | 33.95 | 33.65 | 4,687,400 |
27 Feb 2023 | 34.46 | 34.81 | 34.26 | 34.31 | 34.01 | 3,472,100 |
27 Feb 2023 | 0.28 Dividend | |||||
24 Feb 2023 | 34.22 | 34.43 | 34.14 | 34.31 | 33.73 | 3,243,400 |
23 Feb 2023 | 34.70 | 34.81 | 34.28 | 34.70 | 34.11 | 2,688,700 |
22 Feb 2023 | 34.61 | 34.75 | 34.32 | 34.42 | 33.84 | 2,746,100 |
21 Feb 2023 | 35.10 | 35.29 | 34.49 | 34.61 | 34.02 | 6,262,900 |
17 Feb 2023 | 35.18 | 35.60 | 34.88 | 35.58 | 34.98 | 4,389,100 |
16 Feb 2023 | 35.30 | 35.61 | 35.23 | 35.35 | 34.75 | 1,976,900 |
15 Feb 2023 | 35.12 | 35.64 | 35.07 | 35.63 | 35.03 | 2,746,000 |
14 Feb 2023 | 35.50 | 35.62 | 35.05 | 35.39 | 34.79 | 2,868,300 |
13 Feb 2023 | 35.14 | 35.74 | 35.14 | 35.67 | 35.06 | 3,596,600 |
10 Feb 2023 | 34.79 | 35.29 | 34.71 | 35.25 | 34.65 | 3,656,800 |
09 Feb 2023 | 35.48 | 35.91 | 34.88 | 35.00 | 34.41 | 3,346,100 |
08 Feb 2023 | 34.94 | 35.43 | 34.82 | 35.14 | 34.54 | 4,396,500 |
07 Feb 2023 | 34.81 | 35.35 | 34.70 | 35.19 | 34.59 | 5,692,500 |
06 Feb 2023 | 35.27 | 35.41 | 35.01 | 35.02 | 34.43 | 4,514,600 |
03 Feb 2023 | 35.90 | 36.44 | 35.64 | 35.74 | 35.13 | 3,572,600 |
02 Feb 2023 | 35.49 | 36.34 | 34.98 | 36.29 | 35.67 | 4,848,800 |
01 Feb 2023 | 34.52 | 35.59 | 34.22 | 35.28 | 34.68 | 6,855,300 |
31 Jan 2023 | 36.39 | 36.39 | 34.42 | 34.61 | 34.02 | 14,063,400 |
30 Jan 2023 | 36.62 | 37.10 | 36.33 | 36.39 | 35.77 | 6,646,400 |
27 Jan 2023 | 36.33 | 37.04 | 36.30 | 36.80 | 36.18 | 4,588,700 |
26 Jan 2023 | 35.72 | 36.44 | 35.72 | 36.43 | 35.81 | 4,777,900 |
25 Jan 2023 | 35.49 | 35.64 | 35.03 | 35.56 | 34.96 | 4,334,800 |
24 Jan 2023 | 36.05 | 36.21 | 35.48 | 35.81 | 35.20 | 3,470,000 |
23 Jan 2023 | 35.97 | 36.53 | 35.87 | 36.11 | 35.50 | 4,697,500 |
20 Jan 2023 | 35.78 | 36.00 | 35.05 | 35.84 | 35.23 | 5,978,200 |
19 Jan 2023 | 35.54 | 35.98 | 35.42 | 35.75 | 35.14 | 3,311,000 |
18 Jan 2023 | 36.08 | 36.58 | 35.85 | 35.94 | 35.33 | 3,013,600 |
17 Jan 2023 | 36.09 | 36.43 | 35.95 | 35.95 | 35.34 | 4,565,500 |
13 Jan 2023 | 36.34 | 36.37 | 36.04 | 36.07 | 35.46 | 3,643,300 |
12 Jan 2023 | 36.54 | 36.94 | 36.31 | 36.54 | 35.92 | 4,315,500 |
11 Jan 2023 | 36.00 | 36.42 | 35.75 | 36.41 | 35.79 | 3,592,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |