Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 29.56 | 30.00 | 29.36 | 29.77 | 29.77 | 616,000 |
Jun 01, 2023 | 29.78 | 29.86 | 29.33 | 29.64 | 29.64 | 582,600 |
May 31, 2023 | 29.61 | 29.86 | 29.26 | 29.78 | 29.78 | 2,092,900 |
May 30, 2023 | 29.68 | 29.97 | 29.16 | 29.64 | 29.64 | 382,300 |
May 30, 2023 | 0.1 Dividend | |||||
May 29, 2023 | 29.89 | 30.04 | 29.64 | 29.93 | 29.83 | 181,400 |
May 26, 2023 | 29.60 | 29.78 | 29.40 | 29.76 | 29.66 | 395,400 |
May 25, 2023 | 29.55 | 29.70 | 29.15 | 29.64 | 29.54 | 591,300 |
May 24, 2023 | 30.39 | 30.39 | 29.42 | 29.68 | 29.58 | 740,900 |
May 23, 2023 | 29.65 | 30.56 | 29.61 | 29.90 | 29.80 | 814,400 |
May 19, 2023 | 29.66 | 30.07 | 29.55 | 29.80 | 29.70 | 575,400 |
May 18, 2023 | 30.00 | 30.11 | 29.38 | 29.57 | 29.47 | 668,800 |
May 17, 2023 | 30.13 | 30.19 | 29.90 | 30.06 | 29.96 | 492,800 |
May 16, 2023 | 29.89 | 30.17 | 29.71 | 30.14 | 30.04 | 1,065,500 |
May 15, 2023 | 29.39 | 30.08 | 29.39 | 29.94 | 29.84 | 854,300 |
May 12, 2023 | 28.85 | 29.95 | 28.85 | 29.27 | 29.17 | 1,394,500 |
May 11, 2023 | 28.64 | 28.85 | 27.54 | 28.74 | 28.64 | 2,852,300 |
May 10, 2023 | 31.00 | 31.00 | 27.20 | 28.63 | 28.53 | 3,704,600 |
May 09, 2023 | 32.34 | 32.60 | 32.08 | 32.56 | 32.45 | 1,344,300 |
May 08, 2023 | 32.28 | 32.57 | 32.04 | 32.12 | 32.01 | 647,100 |
May 05, 2023 | 32.05 | 32.73 | 32.04 | 32.40 | 32.29 | 793,800 |
May 04, 2023 | 32.74 | 32.74 | 32.00 | 32.21 | 32.10 | 581,200 |
May 03, 2023 | 32.71 | 33.10 | 32.67 | 32.72 | 32.61 | 577,300 |
May 02, 2023 | 32.91 | 32.93 | 32.47 | 32.71 | 32.60 | 506,200 |
May 01, 2023 | 33.26 | 33.32 | 32.77 | 32.97 | 32.86 | 541,000 |
Apr 28, 2023 | 33.45 | 33.58 | 33.13 | 33.26 | 33.15 | 619,100 |
Apr 27, 2023 | 33.53 | 33.80 | 33.42 | 33.47 | 33.36 | 499,500 |
Apr 27, 2023 | 0.1 Dividend | |||||
Apr 26, 2023 | 34.11 | 34.14 | 33.36 | 33.56 | 33.35 | 766,100 |
Apr 25, 2023 | 33.77 | 34.14 | 33.61 | 34.10 | 33.88 | 738,800 |
Apr 24, 2023 | 33.61 | 34.10 | 33.55 | 33.77 | 33.56 | 605,800 |
Apr 21, 2023 | 33.44 | 33.77 | 33.38 | 33.73 | 33.52 | 1,196,100 |
Apr 20, 2023 | 33.63 | 33.76 | 33.14 | 33.26 | 33.05 | 606,800 |
Apr 19, 2023 | 33.38 | 33.74 | 33.35 | 33.65 | 33.44 | 373,800 |
Apr 18, 2023 | 33.92 | 34.00 | 33.15 | 33.38 | 33.17 | 623,600 |
Apr 17, 2023 | 34.00 | 34.02 | 33.63 | 33.94 | 33.73 | 552,200 |
Apr 14, 2023 | 34.22 | 34.23 | 33.52 | 33.82 | 33.61 | 795,900 |
Apr 13, 2023 | 34.26 | 34.57 | 34.09 | 34.29 | 34.07 | 697,200 |
Apr 12, 2023 | 34.70 | 34.85 | 34.35 | 34.42 | 34.20 | 502,600 |
Apr 11, 2023 | 34.30 | 34.60 | 34.22 | 34.60 | 34.38 | 314,800 |
Apr 10, 2023 | 34.18 | 34.37 | 34.00 | 34.26 | 34.04 | 597,000 |
Apr 06, 2023 | 33.78 | 34.21 | 33.73 | 34.21 | 33.99 | 452,700 |
Apr 05, 2023 | 33.77 | 34.02 | 33.50 | 33.65 | 33.44 | 469,900 |
Apr 04, 2023 | 33.89 | 33.89 | 33.23 | 33.68 | 33.47 | 649,800 |
Apr 03, 2023 | 33.84 | 33.87 | 33.38 | 33.59 | 33.38 | 629,100 |
Mar 31, 2023 | 33.75 | 34.02 | 33.66 | 33.88 | 33.67 | 690,600 |
Mar 30, 2023 | 33.38 | 33.76 | 33.17 | 33.70 | 33.49 | 568,400 |
Mar 30, 2023 | 0.1 Dividend | |||||
Mar 29, 2023 | 33.50 | 33.57 | 33.23 | 33.48 | 33.17 | 579,800 |
Mar 28, 2023 | 33.36 | 33.73 | 33.14 | 33.45 | 33.14 | 506,200 |
Mar 27, 2023 | 33.34 | 33.47 | 33.04 | 33.37 | 33.06 | 478,400 |
Mar 24, 2023 | 32.90 | 33.25 | 32.90 | 33.22 | 32.91 | 588,400 |
Mar 23, 2023 | 32.91 | 33.30 | 32.81 | 33.02 | 32.71 | 491,800 |
Mar 22, 2023 | 33.19 | 33.35 | 32.91 | 33.03 | 32.72 | 466,900 |
Mar 21, 2023 | 33.37 | 33.54 | 33.12 | 33.24 | 32.93 | 451,700 |
Mar 20, 2023 | 33.33 | 33.53 | 33.05 | 33.31 | 33.00 | 427,100 |
Mar 17, 2023 | 33.57 | 33.71 | 33.24 | 33.44 | 33.13 | 1,472,900 |
Mar 16, 2023 | 33.57 | 33.80 | 33.08 | 33.71 | 33.40 | 649,500 |
Mar 15, 2023 | 34.20 | 34.20 | 33.49 | 33.71 | 33.40 | 608,800 |
Mar 14, 2023 | 33.70 | 34.39 | 33.60 | 34.15 | 33.83 | 841,000 |
Mar 13, 2023 | 33.08 | 33.73 | 33.08 | 33.68 | 33.37 | 403,600 |
Mar 10, 2023 | 34.00 | 34.03 | 33.31 | 33.55 | 33.24 | 588,600 |
Mar 09, 2023 | 34.11 | 34.72 | 33.99 | 34.02 | 33.70 | 1,465,400 |
Mar 08, 2023 | 33.56 | 34.16 | 33.48 | 34.05 | 33.73 | 996,600 |
Mar 07, 2023 | 33.00 | 33.73 | 32.91 | 33.69 | 33.38 | 891,200 |
Mar 06, 2023 | 33.15 | 33.42 | 33.03 | 33.12 | 32.81 | 521,200 |
Mar 03, 2023 | 32.79 | 33.27 | 32.63 | 33.08 | 32.77 | 669,800 |
Mar 02, 2023 | 32.54 | 32.85 | 32.43 | 32.77 | 32.47 | 436,200 |
Mar 01, 2023 | 33.07 | 33.22 | 32.33 | 32.68 | 32.38 | 1,016,100 |
Feb 28, 2023 | 32.97 | 33.26 | 32.85 | 33.15 | 32.84 | 1,531,900 |
Feb 27, 2023 | 32.87 | 33.27 | 32.60 | 33.06 | 32.75 | 757,400 |
Feb 27, 2023 | 0.1 Dividend | |||||
Feb 24, 2023 | 33.25 | 33.60 | 32.65 | 33.13 | 32.72 | 814,900 |
Feb 23, 2023 | 33.02 | 33.50 | 33.01 | 33.13 | 32.72 | 895,700 |
Feb 22, 2023 | 33.40 | 33.69 | 33.08 | 33.20 | 32.79 | 539,100 |
Feb 21, 2023 | 33.47 | 33.66 | 33.34 | 33.43 | 33.02 | 662,700 |
Feb 17, 2023 | 33.27 | 33.68 | 33.04 | 33.47 | 33.06 | 449,600 |
Feb 16, 2023 | 33.10 | 33.42 | 32.89 | 33.31 | 32.90 | 823,800 |
Feb 15, 2023 | 33.10 | 33.36 | 32.85 | 33.17 | 32.76 | 883,600 |
Feb 14, 2023 | 33.37 | 33.38 | 32.93 | 33.23 | 32.82 | 866,100 |
Feb 13, 2023 | 33.25 | 33.56 | 33.10 | 33.30 | 32.89 | 1,203,000 |
Feb 10, 2023 | 33.65 | 33.94 | 33.33 | 33.40 | 32.99 | 1,103,900 |
Feb 09, 2023 | 33.80 | 34.19 | 33.41 | 33.67 | 33.26 | 1,187,100 |
Feb 08, 2023 | 33.78 | 34.17 | 33.77 | 34.09 | 33.67 | 905,400 |
Feb 07, 2023 | 33.97 | 34.43 | 33.76 | 33.99 | 33.57 | 1,204,600 |
Feb 06, 2023 | 34.20 | 34.32 | 33.59 | 34.13 | 33.71 | 1,272,300 |
Feb 03, 2023 | 35.50 | 35.50 | 34.38 | 34.44 | 34.02 | 933,700 |
Feb 02, 2023 | 35.53 | 36.00 | 35.46 | 35.51 | 35.07 | 719,000 |
Feb 01, 2023 | 35.75 | 35.85 | 35.39 | 35.46 | 35.02 | 1,174,700 |
Jan 31, 2023 | 35.71 | 35.81 | 35.29 | 35.74 | 35.30 | 1,206,900 |
Jan 30, 2023 | 35.94 | 36.20 | 35.63 | 35.74 | 35.30 | 670,500 |
Jan 30, 2023 | 0.1 Dividend | |||||
Jan 27, 2023 | 36.50 | 36.92 | 36.09 | 36.25 | 35.71 | 639,300 |
Jan 26, 2023 | 36.50 | 37.03 | 36.38 | 36.58 | 36.03 | 546,600 |
Jan 25, 2023 | 36.56 | 36.78 | 36.36 | 36.45 | 35.90 | 649,100 |
Jan 24, 2023 | 36.99 | 37.20 | 36.59 | 36.80 | 36.25 | 597,600 |
Jan 23, 2023 | 37.07 | 37.38 | 36.84 | 37.08 | 36.52 | 1,786,000 |
Jan 20, 2023 | 38.40 | 38.43 | 36.91 | 37.20 | 36.64 | 1,850,800 |
Jan 19, 2023 | 38.12 | 38.87 | 38.12 | 38.31 | 37.74 | 841,600 |
Jan 18, 2023 | 38.86 | 38.99 | 38.30 | 38.49 | 37.91 | 573,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |