Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 33.86 | 33.97 | 33.46 | 33.54 | 33.54 | 4,944,800 |
08 Jun 2023 | 33.41 | 33.87 | 33.26 | 33.84 | 33.84 | 3,883,000 |
07 Jun 2023 | 32.79 | 33.54 | 32.66 | 33.35 | 33.35 | 4,994,900 |
06 Jun 2023 | 32.07 | 32.74 | 31.94 | 32.54 | 32.54 | 3,253,300 |
05 Jun 2023 | 31.84 | 32.25 | 31.78 | 32.19 | 32.19 | 3,528,400 |
02 Jun 2023 | 31.56 | 32.01 | 31.51 | 31.87 | 31.87 | 3,583,300 |
01 Jun 2023 | 31.28 | 31.61 | 30.95 | 31.31 | 31.31 | 3,766,200 |
31 May 2023 | 31.36 | 31.48 | 30.95 | 31.20 | 31.20 | 9,037,100 |
30 May 2023 | 31.37 | 31.65 | 31.23 | 31.48 | 31.48 | 4,574,600 |
26 May 2023 | 31.21 | 31.61 | 31.13 | 31.40 | 31.40 | 3,144,600 |
25 May 2023 | 30.80 | 31.39 | 30.78 | 31.07 | 31.07 | 3,714,000 |
24 May 2023 | 31.33 | 31.48 | 30.97 | 31.03 | 31.03 | 2,883,600 |
23 May 2023 | 31.32 | 31.82 | 31.32 | 31.35 | 31.35 | 3,020,100 |
22 May 2023 | 31.55 | 31.69 | 31.16 | 31.31 | 31.31 | 2,899,000 |
19 May 2023 | 31.14 | 31.46 | 31.06 | 31.34 | 31.34 | 3,921,700 |
18 May 2023 | 31.39 | 31.61 | 30.75 | 31.09 | 31.09 | 4,198,100 |
17 May 2023 | 30.74 | 31.42 | 30.57 | 31.38 | 31.38 | 3,940,500 |
16 May 2023 | 30.96 | 31.08 | 30.51 | 30.53 | 30.53 | 3,368,100 |
15 May 2023 | 30.77 | 31.09 | 30.49 | 31.01 | 31.01 | 3,188,800 |
12 May 2023 | 30.37 | 30.86 | 30.22 | 30.72 | 30.72 | 4,623,700 |
11 May 2023 | 30.83 | 31.04 | 30.22 | 30.67 | 30.67 | 5,624,300 |
10 May 2023 | 31.92 | 32.08 | 30.68 | 31.19 | 31.19 | 5,386,100 |
09 May 2023 | 32.41 | 33.16 | 31.58 | 31.68 | 31.68 | 6,425,600 |
08 May 2023 | 31.88 | 32.33 | 31.84 | 32.17 | 32.17 | 4,548,100 |
05 May 2023 | 31.47 | 32.11 | 31.38 | 31.97 | 31.97 | 3,060,000 |
04 May 2023 | 32.00 | 32.01 | 31.10 | 31.16 | 31.16 | 6,172,900 |
03 May 2023 | 33.16 | 33.44 | 32.62 | 32.70 | 32.70 | 3,526,400 |
02 May 2023 | 33.15 | 33.19 | 32.51 | 33.06 | 33.06 | 2,700,900 |
01 May 2023 | 33.14 | 33.67 | 33.14 | 33.30 | 33.30 | 2,676,400 |
28 Apr 2023 | 32.69 | 33.49 | 32.69 | 33.26 | 33.26 | 3,838,500 |
27 Apr 2023 | 32.51 | 32.88 | 31.87 | 32.86 | 32.86 | 4,978,700 |
26 Apr 2023 | 32.34 | 32.88 | 32.33 | 32.47 | 32.47 | 3,241,200 |
25 Apr 2023 | 32.46 | 32.89 | 32.15 | 32.44 | 32.44 | 4,127,800 |
24 Apr 2023 | 33.52 | 33.83 | 31.80 | 32.64 | 32.64 | 11,114,300 |
21 Apr 2023 | 33.55 | 33.65 | 32.97 | 33.62 | 33.62 | 3,067,000 |
20 Apr 2023 | 33.70 | 34.00 | 33.51 | 33.70 | 33.70 | 2,770,200 |
19 Apr 2023 | 33.50 | 33.99 | 32.76 | 33.84 | 33.84 | 4,258,000 |
18 Apr 2023 | 34.13 | 34.23 | 33.70 | 34.00 | 34.00 | 3,359,000 |
17 Apr 2023 | 33.44 | 34.08 | 33.43 | 33.99 | 33.99 | 2,292,000 |
14 Apr 2023 | 33.72 | 33.99 | 33.13 | 33.41 | 33.41 | 2,292,500 |
13 Apr 2023 | 33.83 | 34.08 | 33.79 | 33.94 | 33.94 | 2,362,500 |
12 Apr 2023 | 34.38 | 34.59 | 33.67 | 33.73 | 33.73 | 2,262,200 |
11 Apr 2023 | 33.92 | 34.50 | 33.54 | 34.19 | 34.19 | 2,762,500 |
10 Apr 2023 | 33.31 | 34.00 | 33.31 | 33.93 | 33.93 | 2,343,600 |
06 Apr 2023 | 33.37 | 33.65 | 33.22 | 33.45 | 33.45 | 2,604,100 |
05 Apr 2023 | 33.57 | 33.92 | 33.44 | 33.74 | 33.74 | 2,499,700 |
04 Apr 2023 | 34.26 | 34.44 | 33.63 | 33.87 | 33.87 | 2,516,300 |
03 Apr 2023 | 34.12 | 34.37 | 33.92 | 34.18 | 34.18 | 2,835,500 |
31 Mar 2023 | 33.80 | 34.09 | 33.72 | 34.05 | 34.05 | 3,280,100 |
30 Mar 2023 | 33.38 | 33.90 | 33.38 | 33.67 | 33.67 | 2,135,600 |
29 Mar 2023 | 33.03 | 33.33 | 32.92 | 33.17 | 33.17 | 2,547,000 |
28 Mar 2023 | 32.82 | 33.35 | 32.71 | 32.76 | 32.76 | 3,843,500 |
27 Mar 2023 | 33.23 | 34.01 | 33.22 | 33.63 | 33.63 | 3,449,100 |
24 Mar 2023 | 33.47 | 33.48 | 32.14 | 33.06 | 33.06 | 4,762,600 |
23 Mar 2023 | 33.47 | 34.22 | 33.39 | 33.67 | 33.67 | 2,733,500 |
22 Mar 2023 | 33.70 | 34.05 | 33.30 | 33.32 | 33.32 | 2,748,700 |
21 Mar 2023 | 33.81 | 34.08 | 33.45 | 33.73 | 33.73 | 3,386,200 |
20 Mar 2023 | 32.77 | 33.90 | 32.67 | 33.43 | 33.43 | 3,204,500 |
17 Mar 2023 | 32.78 | 33.05 | 32.63 | 32.73 | 32.73 | 6,166,400 |
16 Mar 2023 | 32.33 | 33.05 | 32.25 | 32.94 | 32.94 | 3,746,700 |
15 Mar 2023 | 32.26 | 32.81 | 32.24 | 32.52 | 32.52 | 2,807,800 |
14 Mar 2023 | 32.77 | 33.19 | 32.50 | 32.90 | 32.90 | 3,109,500 |
13 Mar 2023 | 32.89 | 33.03 | 32.20 | 32.28 | 32.28 | 3,687,500 |
10 Mar 2023 | 33.13 | 33.41 | 32.80 | 33.14 | 33.14 | 3,165,800 |
09 Mar 2023 | 34.54 | 34.76 | 33.22 | 33.27 | 33.27 | 2,899,100 |
08 Mar 2023 | 34.69 | 35.01 | 34.33 | 34.50 | 34.50 | 2,177,500 |
07 Mar 2023 | 34.80 | 35.17 | 34.64 | 34.69 | 34.69 | 2,658,800 |
06 Mar 2023 | 35.16 | 35.56 | 34.74 | 34.80 | 34.80 | 2,913,000 |
03 Mar 2023 | 35.24 | 35.33 | 34.80 | 34.92 | 34.92 | 2,451,400 |
02 Mar 2023 | 34.75 | 35.17 | 34.66 | 35.11 | 35.11 | 2,442,000 |
01 Mar 2023 | 34.74 | 35.00 | 34.63 | 34.80 | 34.80 | 2,213,900 |
28 Feb 2023 | 35.15 | 35.64 | 34.87 | 35.02 | 35.02 | 3,705,900 |
28 Feb 2023 | 0.25 Dividend | |||||
27 Feb 2023 | 36.05 | 36.08 | 35.58 | 35.68 | 35.43 | 2,596,800 |
24 Feb 2023 | 35.87 | 36.17 | 35.70 | 35.89 | 35.64 | 2,115,300 |
23 Feb 2023 | 36.37 | 36.74 | 35.90 | 36.34 | 36.09 | 2,639,000 |
22 Feb 2023 | 36.15 | 36.65 | 36.10 | 36.51 | 36.25 | 3,062,800 |
21 Feb 2023 | 36.79 | 37.15 | 36.14 | 36.17 | 35.92 | 2,916,400 |
17 Feb 2023 | 36.72 | 37.26 | 36.50 | 37.03 | 36.77 | 4,451,400 |
16 Feb 2023 | 36.67 | 37.22 | 36.59 | 36.73 | 36.47 | 2,840,100 |
15 Feb 2023 | 35.71 | 37.15 | 35.62 | 37.12 | 36.86 | 2,964,000 |
14 Feb 2023 | 35.59 | 35.96 | 35.36 | 35.76 | 35.51 | 2,319,400 |
13 Feb 2023 | 35.85 | 36.12 | 35.47 | 35.69 | 35.44 | 2,772,200 |
10 Feb 2023 | 35.76 | 36.05 | 35.49 | 35.81 | 35.56 | 3,722,700 |
09 Feb 2023 | 36.36 | 36.42 | 35.47 | 35.74 | 35.49 | 4,691,600 |
08 Feb 2023 | 36.32 | 36.80 | 35.13 | 35.54 | 35.29 | 7,006,500 |
07 Feb 2023 | 33.64 | 34.11 | 33.22 | 34.05 | 33.81 | 2,536,900 |
06 Feb 2023 | 34.40 | 34.40 | 33.78 | 33.97 | 33.73 | 2,300,900 |
03 Feb 2023 | 34.80 | 35.02 | 34.08 | 34.60 | 34.36 | 2,128,800 |
02 Feb 2023 | 34.45 | 35.27 | 34.20 | 34.98 | 34.73 | 1,893,100 |
01 Feb 2023 | 33.73 | 34.53 | 33.50 | 34.31 | 34.07 | 2,376,500 |
31 Jan 2023 | 33.66 | 33.98 | 33.51 | 33.94 | 33.70 | 2,027,800 |
30 Jan 2023 | 33.58 | 33.87 | 33.49 | 33.66 | 33.42 | 1,951,800 |
27 Jan 2023 | 33.93 | 34.08 | 33.67 | 33.85 | 33.61 | 1,518,600 |
26 Jan 2023 | 33.54 | 34.05 | 33.42 | 33.96 | 33.72 | 2,239,200 |
25 Jan 2023 | 33.26 | 34.14 | 33.04 | 33.49 | 33.26 | 5,308,100 |
24 Jan 2023 | 32.49 | 32.85 | 32.37 | 32.67 | 32.44 | 1,733,400 |
23 Jan 2023 | 31.60 | 32.74 | 31.60 | 32.67 | 32.44 | 1,771,000 |
20 Jan 2023 | 31.47 | 31.64 | 31.23 | 31.56 | 31.34 | 1,956,200 |
19 Jan 2023 | 31.36 | 31.46 | 30.82 | 31.31 | 31.09 | 2,820,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |