Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 31.41 | 31.41 | 31.00 | 31.03 | 31.03 | 410,806 |
Jun 08, 2023 | 31.56 | 31.69 | 31.19 | 31.49 | 31.49 | 269,400 |
Jun 07, 2023 | 31.35 | 31.63 | 31.12 | 31.52 | 31.52 | 780,100 |
Jun 06, 2023 | 31.32 | 31.38 | 31.01 | 31.25 | 31.25 | 474,600 |
Jun 05, 2023 | 31.50 | 31.95 | 31.16 | 31.47 | 31.47 | 1,012,200 |
Jun 02, 2023 | 30.94 | 31.54 | 30.80 | 31.32 | 31.32 | 1,238,800 |
Jun 01, 2023 | 30.30 | 30.76 | 30.26 | 30.63 | 30.63 | 750,500 |
May 31, 2023 | 30.36 | 30.60 | 30.19 | 30.30 | 30.30 | 2,027,700 |
May 30, 2023 | 30.34 | 30.66 | 30.31 | 30.59 | 30.59 | 716,900 |
May 29, 2023 | 30.77 | 31.06 | 30.53 | 30.59 | 30.59 | 230,800 |
May 26, 2023 | 30.46 | 30.76 | 30.27 | 30.65 | 30.65 | 315,800 |
May 25, 2023 | 30.47 | 30.65 | 30.10 | 30.40 | 30.40 | 780,300 |
May 24, 2023 | 30.69 | 30.81 | 30.51 | 30.56 | 30.56 | 657,500 |
May 23, 2023 | 31.03 | 31.09 | 30.64 | 30.80 | 30.80 | 1,247,000 |
May 19, 2023 | 31.38 | 31.47 | 31.12 | 31.18 | 31.18 | 830,900 |
May 18, 2023 | 31.40 | 31.48 | 31.20 | 31.26 | 31.26 | 615,300 |
May 17, 2023 | 32.31 | 32.33 | 31.50 | 31.55 | 31.55 | 975,000 |
May 16, 2023 | 32.47 | 32.67 | 32.16 | 32.30 | 32.30 | 1,200,000 |
May 15, 2023 | 32.30 | 32.58 | 32.09 | 32.55 | 32.55 | 1,392,400 |
May 12, 2023 | 32.26 | 32.45 | 32.10 | 32.30 | 32.30 | 1,127,700 |
May 11, 2023 | 32.19 | 32.65 | 31.90 | 32.21 | 32.21 | 718,100 |
May 10, 2023 | 32.44 | 32.81 | 31.97 | 32.25 | 32.25 | 984,200 |
May 09, 2023 | 30.96 | 32.63 | 30.86 | 32.10 | 32.10 | 1,360,400 |
May 08, 2023 | 31.52 | 31.73 | 30.98 | 31.13 | 31.13 | 466,600 |
May 05, 2023 | 31.00 | 31.54 | 30.81 | 31.39 | 31.39 | 510,300 |
May 04, 2023 | 30.73 | 30.87 | 30.39 | 30.68 | 30.68 | 494,300 |
May 03, 2023 | 31.00 | 31.16 | 30.65 | 30.74 | 30.74 | 650,900 |
May 02, 2023 | 31.57 | 31.59 | 30.96 | 31.22 | 31.22 | 696,600 |
May 01, 2023 | 31.54 | 31.96 | 31.54 | 31.71 | 31.71 | 651,600 |
Apr 28, 2023 | 31.83 | 32.15 | 31.67 | 31.88 | 31.88 | 877,800 |
Apr 27, 2023 | 31.93 | 32.12 | 31.70 | 31.84 | 31.84 | 426,900 |
Apr 26, 2023 | 31.84 | 32.17 | 31.82 | 31.96 | 31.96 | 349,900 |
Apr 25, 2023 | 31.92 | 32.18 | 31.87 | 31.91 | 31.91 | 382,500 |
Apr 24, 2023 | 31.51 | 32.15 | 31.48 | 32.06 | 32.06 | 413,200 |
Apr 21, 2023 | 31.48 | 31.71 | 31.27 | 31.63 | 31.63 | 506,100 |
Apr 20, 2023 | 31.40 | 31.62 | 31.18 | 31.59 | 31.59 | 404,100 |
Apr 19, 2023 | 31.59 | 31.72 | 31.46 | 31.69 | 31.69 | 394,800 |
Apr 18, 2023 | 31.95 | 32.03 | 31.56 | 31.89 | 31.89 | 693,300 |
Apr 17, 2023 | 31.96 | 32.08 | 31.88 | 32.03 | 32.03 | 562,900 |
Apr 14, 2023 | 31.55 | 31.99 | 31.54 | 31.95 | 31.95 | 611,500 |
Apr 13, 2023 | 31.30 | 31.65 | 31.22 | 31.56 | 31.56 | 617,600 |
Apr 12, 2023 | 31.10 | 31.58 | 31.10 | 31.32 | 31.32 | 607,100 |
Apr 11, 2023 | 30.61 | 31.12 | 30.60 | 31.05 | 31.05 | 505,600 |
Apr 10, 2023 | 30.21 | 30.69 | 30.21 | 30.52 | 30.52 | 743,500 |
Apr 06, 2023 | 30.05 | 30.30 | 29.95 | 30.11 | 30.11 | 596,900 |
Apr 05, 2023 | 29.95 | 30.22 | 29.86 | 30.08 | 30.08 | 499,600 |
Apr 04, 2023 | 30.39 | 30.54 | 29.80 | 29.98 | 29.98 | 511,400 |
Apr 03, 2023 | 30.14 | 30.49 | 30.01 | 30.29 | 30.29 | 716,000 |
Mar 31, 2023 | 29.53 | 29.66 | 29.37 | 29.59 | 29.59 | 682,900 |
Mar 30, 2023 | 29.30 | 29.51 | 28.95 | 29.48 | 29.48 | 572,600 |
Mar 29, 2023 | 29.05 | 29.34 | 29.05 | 29.16 | 29.16 | 605,400 |
Mar 28, 2023 | 28.84 | 29.06 | 28.77 | 28.96 | 28.96 | 373,500 |
Mar 27, 2023 | 28.59 | 29.07 | 28.49 | 28.91 | 28.91 | 540,300 |
Mar 24, 2023 | 28.19 | 28.50 | 27.98 | 28.41 | 28.41 | 600,900 |
Mar 23, 2023 | 28.60 | 29.07 | 28.33 | 28.56 | 28.56 | 787,400 |
Mar 22, 2023 | 28.78 | 29.08 | 28.65 | 28.73 | 28.73 | 713,600 |
Mar 21, 2023 | 28.81 | 29.12 | 28.64 | 28.81 | 28.81 | 639,100 |
Mar 21, 2023 | 0.16 Dividend | |||||
Mar 20, 2023 | 28.50 | 28.79 | 28.39 | 28.74 | 28.58 | 610,700 |
Mar 17, 2023 | 28.90 | 28.90 | 28.39 | 28.51 | 28.35 | 1,698,300 |
Mar 16, 2023 | 28.43 | 29.06 | 28.17 | 28.94 | 28.78 | 767,700 |
Mar 15, 2023 | 29.00 | 29.02 | 28.03 | 28.66 | 28.50 | 1,369,300 |
Mar 14, 2023 | 29.59 | 30.20 | 29.32 | 29.61 | 29.45 | 903,200 |
Mar 13, 2023 | 30.23 | 30.23 | 29.13 | 29.39 | 29.23 | 1,626,700 |
Mar 10, 2023 | 30.99 | 31.02 | 30.15 | 30.48 | 30.31 | 1,013,100 |
Mar 09, 2023 | 30.75 | 31.30 | 30.75 | 31.02 | 30.85 | 857,300 |
Mar 08, 2023 | 30.97 | 31.22 | 30.64 | 30.68 | 30.51 | 653,900 |
Mar 07, 2023 | 31.12 | 31.27 | 30.76 | 30.96 | 30.79 | 570,600 |
Mar 06, 2023 | 30.68 | 31.20 | 30.68 | 31.12 | 30.95 | 681,500 |
Mar 03, 2023 | 30.40 | 31.10 | 30.39 | 30.86 | 30.69 | 989,600 |
Mar 02, 2023 | 30.17 | 30.61 | 30.02 | 30.55 | 30.38 | 916,500 |
Mar 01, 2023 | 30.11 | 30.42 | 29.96 | 30.21 | 30.04 | 886,600 |
Feb 28, 2023 | 30.77 | 30.80 | 29.97 | 30.11 | 29.94 | 1,999,200 |
Feb 27, 2023 | 30.39 | 30.94 | 30.27 | 30.76 | 30.59 | 956,000 |
Feb 24, 2023 | 30.30 | 30.50 | 30.05 | 30.32 | 30.15 | 585,900 |
Feb 23, 2023 | 30.26 | 30.41 | 29.92 | 30.30 | 30.13 | 1,037,700 |
Feb 22, 2023 | 29.82 | 30.16 | 29.50 | 30.00 | 29.83 | 933,900 |
Feb 22, 2023 | 0.16 Dividend | |||||
Feb 21, 2023 | 31.08 | 31.08 | 29.90 | 30.01 | 29.68 | 1,026,100 |
Feb 17, 2023 | 30.84 | 31.32 | 30.84 | 31.09 | 30.75 | 875,500 |
Feb 16, 2023 | 30.90 | 31.31 | 30.64 | 31.15 | 30.81 | 788,700 |
Feb 15, 2023 | 30.38 | 31.15 | 29.90 | 31.10 | 30.76 | 2,969,600 |
Feb 14, 2023 | 31.15 | 31.30 | 30.85 | 31.25 | 30.91 | 602,000 |
Feb 13, 2023 | 30.98 | 31.42 | 30.91 | 31.25 | 30.91 | 749,100 |
Feb 10, 2023 | 30.47 | 31.09 | 30.29 | 30.98 | 30.64 | 1,325,900 |
Feb 09, 2023 | 30.10 | 30.46 | 30.09 | 30.36 | 30.03 | 1,269,000 |
Feb 08, 2023 | 29.80 | 30.17 | 29.64 | 30.04 | 29.71 | 917,800 |
Feb 07, 2023 | 29.55 | 29.76 | 29.36 | 29.68 | 29.36 | 532,000 |
Feb 06, 2023 | 29.83 | 29.93 | 29.41 | 29.56 | 29.24 | 907,300 |
Feb 03, 2023 | 29.83 | 30.14 | 29.73 | 29.88 | 29.56 | 650,800 |
Feb 02, 2023 | 30.10 | 30.16 | 29.66 | 29.70 | 29.38 | 768,000 |
Feb 01, 2023 | 30.33 | 30.33 | 29.64 | 30.11 | 29.78 | 1,048,700 |
Jan 31, 2023 | 30.27 | 30.46 | 30.02 | 30.35 | 30.02 | 1,979,500 |
Jan 30, 2023 | 30.33 | 30.50 | 30.09 | 30.36 | 30.03 | 544,400 |
Jan 27, 2023 | 30.65 | 30.74 | 30.50 | 30.59 | 30.26 | 714,700 |
Jan 26, 2023 | 30.89 | 30.94 | 30.41 | 30.64 | 30.31 | 426,500 |
Jan 25, 2023 | 30.85 | 30.94 | 30.25 | 30.65 | 30.32 | 518,700 |
Jan 24, 2023 | 31.06 | 31.07 | 30.75 | 30.94 | 30.60 | 530,200 |
Jan 23, 2023 | 31.46 | 31.48 | 30.97 | 31.06 | 30.72 | 399,000 |
Jan 20, 2023 | 31.14 | 31.27 | 30.77 | 31.19 | 30.85 | 501,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |