Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 32.00 | 32.00 | 31.58 | 31.60 | 31.60 | 7,100 |
Jun 02, 2023 | 31.40 | 31.90 | 31.40 | 31.89 | 31.89 | 3,200 |
Jun 01, 2023 | 31.02 | 31.24 | 31.02 | 31.15 | 31.15 | 600 |
May 31, 2023 | 31.06 | 31.06 | 31.04 | 31.04 | 31.04 | 5,000 |
May 30, 2023 | 31.38 | 31.38 | 31.34 | 31.35 | 31.35 | 9,900 |
May 29, 2023 | 31.72 | 31.74 | 31.70 | 31.74 | 31.74 | 500 |
May 26, 2023 | 31.48 | 31.61 | 31.43 | 31.61 | 31.61 | 1,500 |
May 25, 2023 | 31.57 | 31.57 | 31.34 | 31.34 | 31.34 | 2,400 |
May 24, 2023 | 31.96 | 31.96 | 31.71 | 31.75 | 31.75 | 9,500 |
May 23, 2023 | 32.15 | 32.34 | 32.15 | 32.20 | 32.20 | 4,200 |
May 19, 2023 | 32.32 | 32.32 | 32.17 | 32.23 | 32.23 | 1,600 |
May 18, 2023 | 32.01 | 32.09 | 31.98 | 32.09 | 32.09 | 500 |
May 17, 2023 | 32.17 | 32.20 | 32.00 | 32.18 | 32.18 | 8,600 |
May 16, 2023 | 32.45 | 32.45 | 32.00 | 32.00 | 32.00 | 1,700 |
May 15, 2023 | 32.39 | 32.61 | 32.39 | 32.61 | 32.61 | 700 |
May 12, 2023 | 32.40 | 32.40 | 32.22 | 32.29 | 32.29 | 6,100 |
May 11, 2023 | 32.22 | 32.29 | 32.10 | 32.29 | 32.29 | 4,100 |
May 10, 2023 | 32.65 | 32.65 | 32.24 | 32.38 | 32.38 | 9,600 |
May 09, 2023 | 32.38 | 32.51 | 32.38 | 32.51 | 32.51 | 1,000 |
May 08, 2023 | 32.81 | 32.81 | 32.60 | 32.63 | 32.63 | 1,100 |
May 05, 2023 | 32.50 | 32.70 | 32.50 | 32.70 | 32.70 | 6,500 |
May 04, 2023 | 32.15 | 32.24 | 32.15 | 32.18 | 32.18 | 1,800 |
May 03, 2023 | 32.67 | 32.67 | 32.50 | 32.50 | 32.50 | 4,300 |
May 02, 2023 | 32.60 | 32.60 | 32.47 | 32.50 | 32.50 | 700 |
May 01, 2023 | 33.27 | 33.39 | 33.18 | 33.18 | 33.18 | 4,900 |
Apr 28, 2023 | 33.00 | 33.25 | 33.00 | 33.24 | 33.24 | 1,900 |
Apr 27, 2023 | 32.91 | 33.09 | 32.91 | 33.09 | 33.09 | 1,800 |
Apr 26, 2023 | 32.72 | 32.89 | 32.60 | 32.70 | 32.70 | 7,600 |
Apr 25, 2023 | 32.90 | 32.93 | 32.75 | 32.76 | 32.76 | 1,300 |
Apr 24, 2023 | 33.05 | 33.13 | 33.05 | 33.13 | 33.13 | 1,100 |
Apr 21, 2023 | 33.20 | 33.20 | 32.96 | 33.14 | 33.14 | 4,400 |
Apr 20, 2023 | 33.05 | 33.25 | 33.05 | 33.12 | 33.12 | 2,400 |
Apr 19, 2023 | 33.12 | 33.29 | 33.12 | 33.26 | 33.26 | 2,100 |
Apr 18, 2023 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 3,300 |
Apr 17, 2023 | 32.98 | 33.14 | 32.98 | 33.14 | 33.14 | 2,900 |
Apr 14, 2023 | 33.05 | 33.05 | 32.97 | 32.97 | 32.97 | 300 |
Apr 13, 2023 | 32.83 | 32.97 | 32.83 | 32.97 | 32.97 | 400 |
Apr 12, 2023 | 32.91 | 32.91 | 32.87 | 32.87 | 32.87 | 500 |
Apr 11, 2023 | 32.82 | 32.84 | 32.82 | 32.82 | 32.82 | 4,400 |
Apr 10, 2023 | 32.33 | 32.54 | 32.33 | 32.54 | 32.54 | 3,200 |
Apr 06, 2023 | 32.37 | 32.43 | 32.36 | 32.42 | 32.42 | 8,300 |
Apr 05, 2023 | 32.38 | 32.45 | 32.30 | 32.42 | 32.42 | 16,800 |
Apr 04, 2023 | 32.68 | 32.68 | 32.38 | 32.49 | 32.49 | 5,000 |
Apr 03, 2023 | 32.30 | 32.58 | 32.30 | 32.58 | 32.58 | 4,400 |
Mar 31, 2023 | 31.84 | 31.96 | 31.84 | 31.91 | 31.91 | 2,700 |
Mar 30, 2023 | 31.77 | 31.80 | 31.67 | 31.74 | 31.74 | 3,400 |
Mar 29, 2023 | 31.46 | 31.59 | 31.46 | 31.58 | 31.58 | 3,900 |
Mar 28, 2023 | 31.32 | 31.32 | 31.20 | 31.25 | 31.25 | 900 |
Mar 27, 2023 | 31.14 | 31.20 | 31.02 | 31.20 | 31.20 | 5,100 |
Mar 24, 2023 | 30.62 | 30.92 | 30.57 | 30.92 | 30.92 | 3,600 |
Mar 23, 2023 | 31.19 | 31.27 | 30.80 | 30.89 | 30.89 | 25,000 |
Mar 22, 2023 | 31.48 | 31.48 | 31.10 | 31.10 | 31.10 | 3,000 |
Mar 22, 2023 | 0.363 Dividend | |||||
Mar 21, 2023 | 31.78 | 31.79 | 31.78 | 31.79 | 31.43 | 500 |
Mar 20, 2023 | 31.17 | 31.39 | 31.17 | 31.39 | 31.03 | 2,000 |
Mar 17, 2023 | 31.23 | 31.23 | 31.03 | 31.06 | 30.71 | 31,700 |
Mar 16, 2023 | 31.00 | 31.51 | 31.00 | 31.41 | 31.05 | 4,200 |
Mar 15, 2023 | 31.46 | 31.46 | 30.94 | 31.25 | 30.89 | 4,600 |
Mar 14, 2023 | 32.39 | 32.39 | 31.91 | 32.01 | 31.64 | 5,300 |
Mar 13, 2023 | 31.97 | 32.14 | 31.91 | 31.95 | 31.59 | 12,700 |
Mar 10, 2023 | 32.89 | 32.89 | 32.49 | 32.49 | 32.12 | 6,100 |
Mar 09, 2023 | 33.49 | 33.49 | 32.95 | 33.02 | 32.64 | 9,600 |
Mar 08, 2023 | 33.40 | 33.69 | 33.40 | 33.48 | 33.10 | 5,100 |
Mar 07, 2023 | 33.65 | 33.65 | 33.40 | 33.47 | 33.09 | 4,200 |
Mar 06, 2023 | 33.96 | 34.02 | 33.88 | 33.92 | 33.53 | 9,300 |
Mar 03, 2023 | 33.83 | 34.02 | 33.83 | 33.98 | 33.59 | 5,700 |
Mar 02, 2023 | 33.50 | 33.61 | 33.43 | 33.61 | 33.23 | 8,100 |
Mar 01, 2023 | 33.38 | 33.55 | 33.38 | 33.55 | 33.17 | 2,700 |
Feb 28, 2023 | 33.45 | 33.45 | 33.38 | 33.44 | 33.06 | 5,800 |
Feb 27, 2023 | 33.48 | 33.62 | 33.48 | 33.49 | 33.11 | 12,500 |
Feb 24, 2023 | 33.00 | 33.38 | 32.94 | 33.38 | 33.00 | 23,500 |
Feb 23, 2023 | 33.40 | 33.40 | 33.19 | 33.19 | 32.81 | 2,900 |
Feb 22, 2023 | 33.41 | 33.41 | 33.19 | 33.23 | 32.85 | 1,700 |
Feb 21, 2023 | 33.62 | 33.62 | 33.48 | 33.48 | 33.10 | 5,500 |
Feb 17, 2023 | 33.73 | 33.84 | 33.73 | 33.80 | 33.41 | 2,900 |
Feb 16, 2023 | 33.85 | 34.09 | 33.85 | 33.94 | 33.55 | 2,600 |
Feb 15, 2023 | 33.92 | 33.92 | 33.91 | 33.91 | 33.52 | 1,700 |
Feb 14, 2023 | 34.20 | 34.20 | 33.97 | 34.08 | 33.69 | 1,100 |
Feb 13, 2023 | 33.91 | 34.14 | 33.91 | 34.09 | 33.70 | 2,300 |
Feb 10, 2023 | 33.79 | 33.95 | 33.77 | 33.95 | 33.56 | 3,300 |
Feb 09, 2023 | 34.10 | 34.10 | 33.82 | 33.87 | 33.48 | 9,900 |
Feb 08, 2023 | 33.98 | 33.98 | 33.98 | 33.98 | 33.59 | 400 |
Feb 07, 2023 | 33.78 | 34.16 | 33.75 | 34.12 | 33.73 | 5,900 |
Feb 06, 2023 | 33.84 | 33.84 | 33.70 | 33.76 | 33.37 | 3,500 |
Feb 03, 2023 | 33.84 | 34.08 | 33.84 | 33.89 | 33.50 | 5,900 |
Feb 02, 2023 | 34.19 | 34.19 | 33.95 | 34.02 | 33.63 | 2,700 |
Feb 01, 2023 | 34.13 | 34.14 | 33.94 | 34.11 | 33.72 | 7,700 |
Jan 31, 2023 | 34.15 | 34.20 | 34.15 | 34.20 | 33.81 | 400 |
Jan 30, 2023 | 33.97 | 33.99 | 33.89 | 33.89 | 33.50 | 1,800 |
Jan 27, 2023 | 34.07 | 34.12 | 34.00 | 34.04 | 33.65 | 5,300 |
Jan 26, 2023 | 33.67 | 34.02 | 33.67 | 34.02 | 33.63 | 4,700 |
Jan 25, 2023 | 33.56 | 33.70 | 33.54 | 33.67 | 33.29 | 10,300 |
Jan 24, 2023 | 33.53 | 33.74 | 33.53 | 33.74 | 33.35 | 6,600 |
Jan 23, 2023 | 33.65 | 33.77 | 33.54 | 33.75 | 33.36 | 5,900 |
Jan 20, 2023 | 33.44 | 33.52 | 33.44 | 33.52 | 33.14 | 700 |
Jan 19, 2023 | 33.32 | 33.45 | 33.23 | 33.45 | 33.07 | 700 |
Jan 18, 2023 | 33.72 | 33.72 | 33.37 | 33.37 | 32.99 | 27,500 |
Jan 17, 2023 | 33.47 | 33.55 | 33.41 | 33.53 | 33.15 | 4,000 |
Jan 16, 2023 | 33.47 | 33.47 | 33.42 | 33.42 | 33.04 | 500 |
Jan 13, 2023 | 33.11 | 33.44 | 33.11 | 33.44 | 33.06 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |