Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 28.05 | 28.80 | 27.98 | 28.65 | 28.65 | 5,997,491 |
31 May 2023 | 27.99 | 28.06 | 27.78 | 28.00 | 28.00 | 8,985,600 |
30 May 2023 | 28.28 | 28.68 | 28.21 | 28.55 | 28.55 | 4,499,400 |
26 May 2023 | 28.72 | 28.92 | 27.59 | 28.54 | 28.54 | 9,016,900 |
25 May 2023 | 28.40 | 28.59 | 28.11 | 28.45 | 28.45 | 4,277,700 |
24 May 2023 | 29.31 | 29.40 | 28.78 | 28.91 | 28.91 | 6,650,100 |
23 May 2023 | 28.88 | 29.49 | 28.85 | 29.13 | 29.13 | 4,350,700 |
22 May 2023 | 28.73 | 29.21 | 28.37 | 28.83 | 28.83 | 2,942,900 |
19 May 2023 | 28.86 | 28.98 | 28.28 | 28.73 | 28.73 | 4,612,400 |
18 May 2023 | 28.46 | 28.58 | 28.07 | 28.51 | 28.51 | 6,428,200 |
17 May 2023 | 28.55 | 28.78 | 28.00 | 28.63 | 28.63 | 3,373,400 |
16 May 2023 | 28.94 | 29.16 | 28.14 | 28.15 | 28.15 | 4,868,900 |
15 May 2023 | 28.83 | 29.18 | 28.83 | 29.07 | 29.07 | 4,230,700 |
12 May 2023 | 29.05 | 29.25 | 28.49 | 28.68 | 28.68 | 2,779,300 |
11 May 2023 | 28.90 | 29.02 | 28.49 | 28.83 | 28.83 | 3,943,400 |
10 May 2023 | 29.89 | 29.98 | 29.27 | 29.30 | 29.30 | 6,024,700 |
09 May 2023 | 29.41 | 30.17 | 29.23 | 29.66 | 29.66 | 4,784,100 |
08 May 2023 | 30.29 | 30.43 | 29.91 | 30.00 | 30.00 | 3,263,300 |
05 May 2023 | 29.31 | 29.90 | 29.14 | 29.65 | 29.65 | 3,921,000 |
04 May 2023 | 28.71 | 28.91 | 28.47 | 28.51 | 28.51 | 4,127,600 |
03 May 2023 | 28.75 | 29.02 | 28.53 | 28.61 | 28.61 | 4,283,700 |
02 May 2023 | 30.28 | 30.39 | 28.95 | 29.21 | 29.21 | 6,773,000 |
01 May 2023 | 30.99 | 31.50 | 30.82 | 30.84 | 30.84 | 3,924,000 |
28 Apr 2023 | 30.66 | 31.35 | 30.41 | 31.32 | 31.32 | 4,210,700 |
27 Apr 2023 | 29.24 | 30.67 | 29.19 | 30.39 | 30.39 | 8,270,600 |
26 Apr 2023 | 29.89 | 29.95 | 29.14 | 29.28 | 29.28 | 5,038,400 |
25 Apr 2023 | 30.17 | 30.30 | 29.74 | 29.87 | 29.87 | 3,023,900 |
24 Apr 2023 | 30.37 | 30.78 | 30.22 | 30.58 | 30.58 | 3,432,200 |
21 Apr 2023 | 30.65 | 30.79 | 30.32 | 30.44 | 30.44 | 3,261,800 |
20 Apr 2023 | 30.35 | 30.87 | 30.11 | 30.61 | 30.61 | 5,539,400 |
19 Apr 2023 | 31.21 | 31.26 | 30.75 | 30.87 | 30.87 | 6,818,200 |
18 Apr 2023 | 32.24 | 32.38 | 31.65 | 31.66 | 31.66 | 4,940,700 |
17 Apr 2023 | 32.50 | 32.65 | 32.11 | 32.32 | 32.32 | 3,631,000 |
14 Apr 2023 | 32.64 | 32.96 | 32.45 | 32.61 | 32.61 | 4,687,200 |
13 Apr 2023 | 32.71 | 32.90 | 32.54 | 32.65 | 32.65 | 5,530,700 |
12 Apr 2023 | 32.51 | 32.91 | 32.36 | 32.60 | 32.60 | 4,489,800 |
11 Apr 2023 | 32.00 | 32.62 | 31.98 | 32.31 | 32.31 | 4,026,600 |
10 Apr 2023 | 31.66 | 32.08 | 31.35 | 31.85 | 31.85 | 2,589,300 |
06 Apr 2023 | 31.97 | 32.14 | 31.49 | 31.61 | 31.61 | 4,029,000 |
05 Apr 2023 | 32.40 | 32.54 | 31.79 | 32.00 | 32.00 | 4,498,300 |
04 Apr 2023 | 33.31 | 33.33 | 32.13 | 32.38 | 32.38 | 5,509,900 |
03 Apr 2023 | 32.39 | 33.20 | 31.75 | 33.02 | 33.02 | 7,044,900 |
31 Mar 2023 | 31.00 | 31.30 | 30.78 | 31.05 | 31.05 | 2,934,200 |
30 Mar 2023 | 31.06 | 31.16 | 30.81 | 31.01 | 31.01 | 3,454,200 |
29 Mar 2023 | 30.59 | 30.92 | 30.52 | 30.67 | 30.67 | 3,376,900 |
28 Mar 2023 | 29.61 | 30.43 | 29.56 | 30.23 | 30.23 | 3,559,500 |
27 Mar 2023 | 29.50 | 29.86 | 28.99 | 29.73 | 29.73 | 5,058,300 |
24 Mar 2023 | 29.14 | 29.21 | 28.65 | 28.97 | 28.97 | 4,466,100 |
23 Mar 2023 | 30.26 | 30.70 | 29.38 | 29.62 | 29.62 | 6,156,000 |
22 Mar 2023 | 30.59 | 30.87 | 29.99 | 30.01 | 30.01 | 4,753,700 |
21 Mar 2023 | 30.08 | 30.61 | 30.00 | 30.43 | 30.43 | 5,489,600 |
20 Mar 2023 | 28.98 | 29.87 | 28.70 | 29.72 | 29.72 | 4,398,500 |
17 Mar 2023 | 29.16 | 29.32 | 28.36 | 28.77 | 28.77 | 6,735,700 |
16 Mar 2023 | 28.56 | 29.85 | 28.45 | 29.17 | 29.17 | 6,427,800 |
15 Mar 2023 | 30.12 | 30.21 | 28.11 | 29.27 | 29.27 | 11,415,800 |
14 Mar 2023 | 32.01 | 32.76 | 31.31 | 31.51 | 31.51 | 5,491,500 |
13 Mar 2023 | 32.46 | 33.16 | 31.63 | 31.91 | 31.91 | 6,599,600 |
10 Mar 2023 | 33.82 | 34.28 | 33.32 | 33.44 | 33.44 | 3,591,100 |
09 Mar 2023 | 34.38 | 35.08 | 33.64 | 33.71 | 33.71 | 4,435,600 |
08 Mar 2023 | 34.00 | 34.69 | 33.89 | 34.11 | 34.11 | 3,391,900 |
07 Mar 2023 | 34.94 | 35.16 | 34.14 | 34.21 | 34.21 | 3,685,800 |
06 Mar 2023 | 35.15 | 35.35 | 34.81 | 35.11 | 35.11 | 2,886,700 |
03 Mar 2023 | 34.35 | 35.50 | 34.21 | 35.30 | 35.30 | 3,251,800 |
02 Mar 2023 | 33.98 | 34.90 | 33.71 | 34.79 | 34.79 | 11,262,900 |
02 Mar 2023 | 0.382 Dividend | |||||
01 Mar 2023 | 33.77 | 34.40 | 33.56 | 34.38 | 34.00 | 8,731,000 |
28 Feb 2023 | 34.42 | 34.50 | 33.50 | 33.60 | 33.23 | 3,446,300 |
27 Feb 2023 | 34.04 | 34.43 | 33.74 | 34.11 | 33.73 | 6,333,600 |
24 Feb 2023 | 32.98 | 34.00 | 32.51 | 33.95 | 33.57 | 3,780,800 |
23 Feb 2023 | 33.28 | 33.69 | 32.76 | 33.40 | 33.03 | 4,054,600 |
22 Feb 2023 | 33.48 | 33.83 | 32.50 | 32.72 | 32.36 | 5,218,800 |
21 Feb 2023 | 33.40 | 33.99 | 33.12 | 33.58 | 33.21 | 5,074,600 |
17 Feb 2023 | 33.44 | 33.48 | 32.87 | 33.10 | 32.73 | 4,283,800 |
16 Feb 2023 | 34.55 | 34.97 | 33.92 | 33.93 | 33.55 | 4,352,700 |
15 Feb 2023 | 34.67 | 35.46 | 34.49 | 34.75 | 34.36 | 6,114,600 |
14 Feb 2023 | 33.90 | 34.90 | 33.75 | 34.78 | 34.39 | 3,487,800 |
13 Feb 2023 | 34.00 | 34.60 | 33.96 | 34.27 | 33.89 | 3,883,900 |
10 Feb 2023 | 33.65 | 34.51 | 33.61 | 34.27 | 33.89 | 4,783,900 |
09 Feb 2023 | 33.30 | 33.66 | 32.94 | 33.00 | 32.63 | 3,221,400 |
08 Feb 2023 | 33.58 | 33.67 | 32.83 | 33.23 | 32.86 | 3,014,900 |
07 Feb 2023 | 32.75 | 33.59 | 32.35 | 33.53 | 33.16 | 3,593,700 |
06 Feb 2023 | 32.84 | 33.18 | 32.22 | 32.61 | 32.25 | 2,417,800 |
03 Feb 2023 | 32.94 | 33.59 | 32.79 | 32.92 | 32.55 | 3,701,100 |
02 Feb 2023 | 34.35 | 34.50 | 32.70 | 32.99 | 32.62 | 4,482,100 |
01 Feb 2023 | 34.54 | 34.97 | 33.62 | 34.34 | 33.96 | 4,590,100 |
31 Jan 2023 | 33.94 | 34.76 | 33.64 | 34.72 | 34.33 | 5,132,800 |
30 Jan 2023 | 34.21 | 34.89 | 34.02 | 34.04 | 33.66 | 4,697,000 |
27 Jan 2023 | 34.50 | 35.49 | 34.41 | 34.62 | 34.24 | 4,701,600 |
26 Jan 2023 | 33.75 | 34.62 | 33.24 | 34.60 | 34.22 | 3,278,800 |
25 Jan 2023 | 33.33 | 33.44 | 32.73 | 33.16 | 32.79 | 2,178,500 |
24 Jan 2023 | 33.63 | 33.75 | 33.21 | 33.52 | 33.15 | 2,122,000 |
23 Jan 2023 | 33.18 | 34.05 | 32.99 | 33.68 | 33.31 | 3,227,400 |
20 Jan 2023 | 33.11 | 33.28 | 32.81 | 33.03 | 32.66 | 3,203,600 |
19 Jan 2023 | 32.29 | 33.17 | 32.19 | 33.12 | 32.75 | 3,608,200 |
18 Jan 2023 | 33.15 | 33.55 | 32.35 | 32.37 | 32.01 | 3,653,900 |
17 Jan 2023 | 32.79 | 32.98 | 32.49 | 32.89 | 32.52 | 6,760,500 |
13 Jan 2023 | 32.26 | 32.68 | 32.01 | 32.44 | 32.08 | 2,703,000 |
12 Jan 2023 | 31.64 | 32.63 | 31.49 | 32.30 | 31.94 | 4,680,000 |
11 Jan 2023 | 31.42 | 31.81 | 31.09 | 31.37 | 31.02 | 4,132,000 |
10 Jan 2023 | 31.17 | 31.63 | 30.69 | 31.04 | 30.70 | 5,187,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |