Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 30.55 | 30.60 | 30.53 | 30.58 | 30.58 | 3,217,800 |
Jun 02, 2023 | 30.55 | 30.55 | 30.51 | 30.51 | 30.51 | 1,662,000 |
Jun 01, 2023 | 30.50 | 30.53 | 30.49 | 30.51 | 30.51 | 501,200 |
Jun 01, 2023 | 0.144 Dividend | |||||
May 31, 2023 | 30.60 | 30.67 | 30.57 | 30.67 | 30.53 | 554,500 |
May 30, 2023 | 30.64 | 30.64 | 30.61 | 30.62 | 30.48 | 400,300 |
May 26, 2023 | 30.65 | 30.65 | 30.59 | 30.61 | 30.47 | 813,000 |
May 25, 2023 | 30.61 | 30.64 | 30.58 | 30.58 | 30.44 | 1,223,500 |
May 24, 2023 | 30.58 | 30.62 | 30.57 | 30.60 | 30.46 | 1,166,600 |
May 23, 2023 | 30.59 | 30.59 | 30.57 | 30.58 | 30.44 | 386,900 |
May 22, 2023 | 30.59 | 30.60 | 30.51 | 30.58 | 30.44 | 344,300 |
May 19, 2023 | 30.54 | 30.59 | 30.53 | 30.55 | 30.41 | 320,700 |
May 18, 2023 | 30.57 | 30.60 | 30.51 | 30.53 | 30.39 | 1,155,300 |
May 17, 2023 | 30.53 | 30.57 | 30.53 | 30.57 | 30.43 | 818,000 |
May 16, 2023 | 30.54 | 30.56 | 30.51 | 30.53 | 30.39 | 644,300 |
May 15, 2023 | 30.56 | 30.56 | 30.50 | 30.50 | 30.36 | 365,300 |
May 12, 2023 | 30.50 | 30.54 | 30.47 | 30.51 | 30.37 | 906,600 |
May 11, 2023 | 30.50 | 30.53 | 30.47 | 30.48 | 30.34 | 570,900 |
May 10, 2023 | 30.52 | 30.58 | 30.47 | 30.49 | 30.35 | 473,100 |
May 09, 2023 | 30.48 | 30.50 | 30.44 | 30.49 | 30.35 | 842,100 |
May 08, 2023 | 30.49 | 30.51 | 30.45 | 30.46 | 30.32 | 589,700 |
May 05, 2023 | 30.45 | 30.51 | 30.42 | 30.49 | 30.35 | 496,500 |
May 04, 2023 | 30.50 | 30.50 | 30.34 | 30.39 | 30.25 | 1,427,200 |
May 03, 2023 | 30.46 | 30.55 | 30.42 | 30.49 | 30.35 | 998,800 |
May 02, 2023 | 30.43 | 30.47 | 30.37 | 30.39 | 30.25 | 1,275,800 |
May 01, 2023 | 30.45 | 30.49 | 30.41 | 30.47 | 30.33 | 1,034,300 |
May 01, 2023 | 0.135 Dividend | |||||
Apr 28, 2023 | 30.57 | 30.60 | 30.55 | 30.57 | 30.29 | 634,400 |
Apr 27, 2023 | 30.44 | 30.58 | 30.41 | 30.57 | 30.29 | 793,100 |
Apr 26, 2023 | 30.43 | 30.48 | 30.39 | 30.39 | 30.11 | 1,316,100 |
Apr 25, 2023 | 30.52 | 30.54 | 30.37 | 30.38 | 30.10 | 1,663,000 |
Apr 24, 2023 | 30.52 | 30.55 | 30.48 | 30.50 | 30.22 | 812,100 |
Apr 21, 2023 | 30.50 | 30.54 | 30.50 | 30.51 | 30.23 | 614,200 |
Apr 20, 2023 | 30.50 | 30.52 | 30.48 | 30.48 | 30.20 | 572,600 |
Apr 19, 2023 | 30.50 | 30.51 | 30.45 | 30.47 | 30.19 | 1,476,900 |
Apr 18, 2023 | 30.51 | 30.54 | 30.47 | 30.51 | 30.23 | 748,700 |
Apr 17, 2023 | 30.47 | 30.52 | 30.41 | 30.51 | 30.23 | 1,761,900 |
Apr 14, 2023 | 30.46 | 30.49 | 30.44 | 30.46 | 30.18 | 2,628,900 |
Apr 13, 2023 | 30.43 | 30.48 | 30.42 | 30.43 | 30.15 | 1,552,100 |
Apr 12, 2023 | 30.45 | 30.47 | 30.39 | 30.41 | 30.13 | 1,056,500 |
Apr 11, 2023 | 30.39 | 30.47 | 30.29 | 30.42 | 30.14 | 1,565,300 |
Apr 10, 2023 | 30.35 | 30.37 | 30.29 | 30.36 | 30.08 | 1,914,800 |
Apr 06, 2023 | 30.34 | 30.39 | 30.31 | 30.33 | 30.05 | 864,000 |
Apr 05, 2023 | 30.35 | 30.37 | 30.30 | 30.34 | 30.06 | 2,189,800 |
Apr 04, 2023 | 30.37 | 30.41 | 30.29 | 30.34 | 30.06 | 3,158,500 |
Apr 03, 2023 | 30.33 | 30.38 | 30.29 | 30.37 | 30.09 | 2,281,300 |
Apr 03, 2023 | 0.133 Dividend | |||||
Mar 31, 2023 | 30.43 | 30.47 | 30.40 | 30.43 | 30.02 | 1,491,900 |
Mar 30, 2023 | 30.48 | 30.50 | 30.41 | 30.42 | 30.01 | 1,204,100 |
Mar 29, 2023 | 30.39 | 30.44 | 30.33 | 30.43 | 30.02 | 1,584,600 |
Mar 28, 2023 | 30.30 | 30.38 | 30.27 | 30.33 | 29.92 | 1,554,800 |
Mar 27, 2023 | 30.44 | 30.44 | 30.29 | 30.30 | 29.89 | 1,850,200 |
Mar 24, 2023 | 30.25 | 30.35 | 30.18 | 30.30 | 29.89 | 1,841,400 |
Mar 23, 2023 | 30.25 | 30.42 | 30.16 | 30.26 | 29.85 | 5,095,500 |
Mar 22, 2023 | 30.36 | 30.40 | 30.19 | 30.19 | 29.78 | 1,737,500 |
Mar 21, 2023 | 30.21 | 30.42 | 30.21 | 30.37 | 29.96 | 2,551,400 |
Mar 20, 2023 | 30.27 | 30.32 | 30.19 | 30.19 | 29.78 | 1,053,800 |
Mar 17, 2023 | 30.12 | 30.34 | 29.96 | 30.27 | 29.86 | 2,627,700 |
Mar 16, 2023 | 30.00 | 30.23 | 29.70 | 30.16 | 29.76 | 3,523,700 |
Mar 15, 2023 | 30.17 | 30.25 | 29.68 | 29.96 | 29.56 | 4,456,200 |
Mar 14, 2023 | 30.17 | 30.44 | 30.12 | 30.29 | 29.88 | 4,597,500 |
Mar 13, 2023 | 30.50 | 30.58 | 29.92 | 30.13 | 29.73 | 4,461,000 |
Mar 10, 2023 | 30.61 | 30.63 | 30.50 | 30.60 | 30.19 | 1,297,900 |
Mar 09, 2023 | 30.62 | 30.64 | 30.59 | 30.62 | 30.21 | 827,000 |
Mar 08, 2023 | 30.62 | 30.63 | 30.60 | 30.61 | 30.20 | 814,100 |
Mar 07, 2023 | 30.62 | 30.63 | 30.60 | 30.62 | 30.21 | 1,074,100 |
Mar 06, 2023 | 30.60 | 30.61 | 30.58 | 30.61 | 30.20 | 1,056,500 |
Mar 03, 2023 | 30.59 | 30.60 | 30.58 | 30.58 | 30.17 | 1,142,800 |
Mar 02, 2023 | 30.58 | 30.61 | 30.57 | 30.59 | 30.18 | 1,141,400 |
Mar 01, 2023 | 30.55 | 30.59 | 30.54 | 30.58 | 30.17 | 1,421,300 |
Mar 01, 2023 | 0.12 Dividend | |||||
Feb 28, 2023 | 30.64 | 30.70 | 30.64 | 30.68 | 30.15 | 1,448,500 |
Feb 27, 2023 | 30.64 | 30.69 | 30.62 | 30.66 | 30.13 | 4,247,000 |
Feb 24, 2023 | 30.61 | 30.63 | 30.61 | 30.62 | 30.09 | 1,517,000 |
Feb 23, 2023 | 30.60 | 30.63 | 30.59 | 30.62 | 30.09 | 1,788,600 |
Feb 22, 2023 | 30.61 | 30.63 | 30.60 | 30.60 | 30.07 | 1,296,900 |
Feb 21, 2023 | 30.63 | 30.65 | 30.60 | 30.61 | 30.08 | 1,157,500 |
Feb 17, 2023 | 30.60 | 30.62 | 30.58 | 30.62 | 30.09 | 538,500 |
Feb 16, 2023 | 30.58 | 30.60 | 30.57 | 30.59 | 30.06 | 913,300 |
Feb 15, 2023 | 30.56 | 30.58 | 30.55 | 30.58 | 30.05 | 980,300 |
Feb 14, 2023 | 30.54 | 30.58 | 30.54 | 30.55 | 30.02 | 564,100 |
Feb 13, 2023 | 30.56 | 30.58 | 30.54 | 30.54 | 30.01 | 543,900 |
Feb 10, 2023 | 30.55 | 30.58 | 30.54 | 30.55 | 30.02 | 799,700 |
Feb 09, 2023 | 30.54 | 30.57 | 30.52 | 30.54 | 30.01 | 1,250,700 |
Feb 08, 2023 | 30.55 | 30.56 | 30.51 | 30.52 | 29.99 | 2,749,700 |
Feb 07, 2023 | 30.54 | 30.56 | 30.52 | 30.55 | 30.02 | 666,600 |
Feb 06, 2023 | 30.50 | 30.56 | 30.49 | 30.52 | 29.99 | 1,196,000 |
Feb 03, 2023 | 30.48 | 30.53 | 30.48 | 30.49 | 29.96 | 684,600 |
Feb 02, 2023 | 30.49 | 30.53 | 30.47 | 30.48 | 29.95 | 1,337,900 |
Feb 01, 2023 | 30.47 | 30.50 | 30.45 | 30.49 | 29.96 | 2,772,400 |
Feb 01, 2023 | 0.156 Dividend | |||||
Jan 31, 2023 | 30.60 | 30.65 | 30.60 | 30.62 | 29.94 | 1,054,100 |
Jan 30, 2023 | 30.60 | 30.63 | 30.60 | 30.62 | 29.94 | 852,800 |
Jan 27, 2023 | 30.61 | 30.63 | 30.60 | 30.61 | 29.93 | 419,900 |
Jan 26, 2023 | 30.58 | 30.60 | 30.57 | 30.60 | 29.92 | 606,100 |
Jan 25, 2023 | 30.56 | 30.59 | 30.54 | 30.59 | 29.91 | 927,300 |
Jan 24, 2023 | 30.55 | 30.58 | 30.54 | 30.57 | 29.89 | 1,125,500 |
Jan 23, 2023 | 30.52 | 30.57 | 30.51 | 30.56 | 29.88 | 943,000 |
Jan 20, 2023 | 30.53 | 30.58 | 30.51 | 30.53 | 29.85 | 1,658,500 |
Jan 19, 2023 | 30.49 | 30.54 | 30.48 | 30.51 | 29.83 | 1,164,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |