Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 38.61 | 38.63 | 38.13 | 38.47 | 38.47 | 15,236 |
31 May 2023 | 39.53 | 39.53 | 38.18 | 38.50 | 38.50 | 162,500 |
30 May 2023 | 39.12 | 39.67 | 39.01 | 39.51 | 39.51 | 75,800 |
26 May 2023 | 38.82 | 39.60 | 38.39 | 39.45 | 39.45 | 73,300 |
25 May 2023 | 39.52 | 39.61 | 38.04 | 38.79 | 38.79 | 75,300 |
24 May 2023 | 39.93 | 39.99 | 39.01 | 39.77 | 39.77 | 139,200 |
23 May 2023 | 39.06 | 40.44 | 38.67 | 40.13 | 40.13 | 95,800 |
22 May 2023 | 39.51 | 39.68 | 38.98 | 39.30 | 39.30 | 64,800 |
19 May 2023 | 39.68 | 39.75 | 38.83 | 39.53 | 39.53 | 128,600 |
18 May 2023 | 38.38 | 39.47 | 38.31 | 39.25 | 39.25 | 73,500 |
17 May 2023 | 37.77 | 38.63 | 37.00 | 38.42 | 38.42 | 67,200 |
16 May 2023 | 37.83 | 37.90 | 37.16 | 37.44 | 37.44 | 61,500 |
15 May 2023 | 37.75 | 38.18 | 37.67 | 38.04 | 38.04 | 46,300 |
12 May 2023 | 37.64 | 37.98 | 37.26 | 37.85 | 37.85 | 37,300 |
11 May 2023 | 37.31 | 37.73 | 37.03 | 37.66 | 37.66 | 42,400 |
10 May 2023 | 37.84 | 37.96 | 37.33 | 37.71 | 37.71 | 60,000 |
09 May 2023 | 37.22 | 37.54 | 36.83 | 37.36 | 37.36 | 50,100 |
08 May 2023 | 38.07 | 38.07 | 37.25 | 37.44 | 37.44 | 44,000 |
05 May 2023 | 37.28 | 38.20 | 37.28 | 38.08 | 38.08 | 86,800 |
05 May 2023 | 0.23 Dividend | |||||
04 May 2023 | 37.42 | 37.48 | 36.35 | 37.05 | 36.82 | 141,000 |
03 May 2023 | 38.90 | 39.71 | 37.60 | 37.68 | 37.45 | 163,900 |
02 May 2023 | 39.25 | 39.62 | 38.48 | 38.96 | 38.72 | 123,400 |
01 May 2023 | 37.84 | 40.49 | 37.70 | 39.54 | 39.29 | 137,300 |
28 Apr 2023 | 36.98 | 38.65 | 36.77 | 37.87 | 37.63 | 178,500 |
27 Apr 2023 | 35.39 | 36.18 | 35.39 | 35.87 | 35.65 | 75,600 |
26 Apr 2023 | 35.97 | 36.06 | 35.18 | 35.36 | 35.14 | 86,500 |
25 Apr 2023 | 37.45 | 37.66 | 36.01 | 36.20 | 35.98 | 123,800 |
24 Apr 2023 | 38.05 | 38.43 | 37.67 | 37.72 | 37.49 | 71,300 |
21 Apr 2023 | 38.59 | 38.59 | 37.59 | 38.12 | 37.88 | 62,400 |
20 Apr 2023 | 38.12 | 38.76 | 38.12 | 38.67 | 38.43 | 88,600 |
19 Apr 2023 | 38.01 | 38.52 | 37.90 | 38.46 | 38.22 | 84,800 |
18 Apr 2023 | 37.74 | 38.37 | 37.55 | 38.23 | 37.99 | 145,800 |
17 Apr 2023 | 37.11 | 37.87 | 37.06 | 37.77 | 37.54 | 65,600 |
14 Apr 2023 | 37.67 | 38.06 | 36.84 | 37.10 | 36.87 | 104,200 |
13 Apr 2023 | 36.93 | 37.64 | 36.65 | 37.44 | 37.21 | 117,300 |
12 Apr 2023 | 36.77 | 37.17 | 36.77 | 36.96 | 36.73 | 60,500 |
11 Apr 2023 | 36.20 | 36.75 | 36.04 | 36.56 | 36.33 | 76,500 |
10 Apr 2023 | 35.28 | 36.15 | 35.28 | 36.04 | 35.82 | 100,700 |
06 Apr 2023 | 35.25 | 35.70 | 35.07 | 35.36 | 35.14 | 65,000 |
05 Apr 2023 | 35.19 | 35.29 | 34.76 | 35.11 | 34.89 | 78,700 |
04 Apr 2023 | 36.03 | 36.10 | 35.10 | 35.35 | 35.13 | 103,900 |
03 Apr 2023 | 36.20 | 36.38 | 35.68 | 35.89 | 35.67 | 103,400 |
31 Mar 2023 | 35.93 | 36.15 | 35.69 | 36.06 | 35.84 | 107,500 |
30 Mar 2023 | 35.29 | 36.25 | 35.29 | 35.64 | 35.42 | 76,900 |
29 Mar 2023 | 35.68 | 35.79 | 35.03 | 35.18 | 34.96 | 66,300 |
28 Mar 2023 | 34.98 | 35.54 | 34.84 | 35.48 | 35.26 | 122,900 |
27 Mar 2023 | 35.02 | 35.26 | 34.81 | 35.05 | 34.83 | 80,600 |
24 Mar 2023 | 34.15 | 34.88 | 34.15 | 34.73 | 34.51 | 94,000 |
23 Mar 2023 | 35.39 | 35.55 | 34.28 | 34.51 | 34.30 | 128,600 |
22 Mar 2023 | 36.19 | 36.32 | 35.33 | 35.44 | 35.22 | 76,500 |
21 Mar 2023 | 35.90 | 36.70 | 35.90 | 36.07 | 35.85 | 149,700 |
20 Mar 2023 | 35.21 | 35.91 | 35.00 | 35.34 | 35.12 | 122,700 |
17 Mar 2023 | 35.77 | 36.03 | 34.67 | 34.89 | 34.67 | 676,200 |
16 Mar 2023 | 35.49 | 36.42 | 34.73 | 36.10 | 35.88 | 117,400 |
15 Mar 2023 | 35.04 | 36.05 | 34.77 | 35.92 | 35.70 | 172,400 |
14 Mar 2023 | 36.14 | 36.43 | 35.62 | 35.84 | 35.62 | 108,900 |
13 Mar 2023 | 35.77 | 36.17 | 35.22 | 35.33 | 35.11 | 119,800 |
10 Mar 2023 | 36.56 | 36.68 | 35.85 | 36.26 | 36.03 | 106,900 |
09 Mar 2023 | 37.37 | 37.40 | 36.75 | 36.75 | 36.52 | 83,600 |
08 Mar 2023 | 37.58 | 37.77 | 36.84 | 37.29 | 37.06 | 81,900 |
07 Mar 2023 | 37.62 | 37.77 | 37.01 | 37.44 | 37.21 | 133,300 |
06 Mar 2023 | 38.97 | 38.97 | 37.19 | 37.41 | 37.18 | 159,800 |
03 Mar 2023 | 39.53 | 39.53 | 38.57 | 38.97 | 38.73 | 86,200 |
02 Mar 2023 | 38.45 | 39.57 | 38.21 | 39.39 | 39.15 | 125,800 |
01 Mar 2023 | 38.16 | 39.18 | 38.02 | 38.64 | 38.40 | 142,500 |
28 Feb 2023 | 37.32 | 38.25 | 37.32 | 38.16 | 37.92 | 182,000 |
27 Feb 2023 | 37.71 | 38.03 | 37.21 | 37.37 | 37.14 | 86,000 |
24 Feb 2023 | 37.90 | 37.95 | 37.27 | 37.40 | 37.17 | 90,300 |
23 Feb 2023 | 38.07 | 38.45 | 37.93 | 38.29 | 38.05 | 97,300 |
22 Feb 2023 | 38.11 | 38.88 | 37.89 | 37.97 | 37.73 | 150,400 |
21 Feb 2023 | 38.99 | 39.14 | 38.06 | 38.15 | 37.91 | 118,500 |
17 Feb 2023 | 39.41 | 39.64 | 38.97 | 39.25 | 39.01 | 216,200 |
16 Feb 2023 | 38.77 | 39.31 | 38.49 | 39.16 | 38.92 | 126,000 |
15 Feb 2023 | 37.95 | 39.28 | 37.65 | 39.16 | 38.92 | 121,600 |
14 Feb 2023 | 38.05 | 38.82 | 37.91 | 38.32 | 38.08 | 141,500 |
13 Feb 2023 | 37.50 | 38.16 | 37.42 | 38.12 | 37.88 | 96,800 |
10 Feb 2023 | 37.00 | 37.49 | 36.97 | 37.43 | 37.20 | 98,300 |
09 Feb 2023 | 37.30 | 37.46 | 36.79 | 36.98 | 36.75 | 113,200 |
08 Feb 2023 | 37.20 | 37.34 | 36.56 | 37.05 | 36.82 | 102,800 |
07 Feb 2023 | 37.89 | 38.05 | 37.12 | 37.56 | 37.33 | 111,000 |
06 Feb 2023 | 38.23 | 38.52 | 37.38 | 38.01 | 37.77 | 166,800 |
03 Feb 2023 | 37.77 | 38.84 | 37.77 | 38.61 | 38.37 | 155,700 |
03 Feb 2023 | 0.23 Dividend | |||||
02 Feb 2023 | 37.26 | 38.52 | 37.08 | 38.17 | 37.70 | 191,000 |
01 Feb 2023 | 36.97 | 37.42 | 36.02 | 37.20 | 36.75 | 198,400 |
31 Jan 2023 | 35.25 | 37.05 | 35.24 | 37.04 | 36.59 | 218,500 |
30 Jan 2023 | 34.60 | 35.96 | 34.50 | 35.24 | 34.81 | 134,900 |
27 Jan 2023 | 36.84 | 37.31 | 34.43 | 34.58 | 34.16 | 233,800 |
26 Jan 2023 | 37.50 | 38.00 | 37.15 | 37.56 | 37.10 | 109,200 |
25 Jan 2023 | 36.13 | 37.59 | 36.03 | 37.55 | 37.09 | 85,900 |
24 Jan 2023 | 36.07 | 36.26 | 35.62 | 36.15 | 35.71 | 53,400 |
23 Jan 2023 | 36.03 | 36.48 | 35.71 | 36.01 | 35.57 | 84,400 |
20 Jan 2023 | 36.46 | 36.46 | 35.76 | 36.19 | 35.75 | 110,000 |
19 Jan 2023 | 36.68 | 36.80 | 36.22 | 36.32 | 35.88 | 87,900 |
18 Jan 2023 | 37.18 | 37.47 | 36.82 | 37.01 | 36.56 | 91,300 |
17 Jan 2023 | 37.00 | 37.59 | 36.84 | 37.05 | 36.60 | 109,100 |
13 Jan 2023 | 36.99 | 37.28 | 36.89 | 37.15 | 36.70 | 139,700 |
12 Jan 2023 | 36.71 | 37.15 | 36.37 | 37.15 | 36.70 | 136,800 |
11 Jan 2023 | 36.74 | 37.03 | 36.38 | 36.62 | 36.17 | 93,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |