Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 49.16 | 49.76 | 48.97 | 49.70 | 49.70 | 1,482,000 |
01 Jun 2023 | 48.58 | 49.17 | 48.15 | 48.76 | 48.76 | 1,281,000 |
31 May 2023 | 48.53 | 48.84 | 48.27 | 48.31 | 48.31 | 1,080,400 |
30 May 2023 | 49.34 | 49.54 | 48.75 | 48.84 | 48.84 | 899,600 |
26 May 2023 | 49.08 | 49.43 | 48.98 | 49.06 | 49.06 | 1,086,900 |
25 May 2023 | 48.13 | 49.11 | 48.10 | 48.96 | 48.96 | 1,558,300 |
24 May 2023 | 48.59 | 48.86 | 47.85 | 48.29 | 48.29 | 2,061,900 |
23 May 2023 | 49.30 | 49.70 | 49.04 | 49.19 | 49.19 | 1,691,200 |
22 May 2023 | 49.43 | 49.65 | 49.05 | 49.53 | 49.53 | 474,300 |
19 May 2023 | 49.82 | 49.87 | 49.02 | 49.26 | 49.26 | 829,900 |
18 May 2023 | 49.60 | 49.74 | 49.29 | 49.66 | 49.66 | 891,900 |
17 May 2023 | 49.46 | 49.80 | 49.04 | 49.80 | 49.80 | 1,293,500 |
16 May 2023 | 49.64 | 50.04 | 49.02 | 49.10 | 49.10 | 973,200 |
15 May 2023 | 49.19 | 49.85 | 49.16 | 49.84 | 49.84 | 877,200 |
12 May 2023 | 49.52 | 49.65 | 48.74 | 49.08 | 49.08 | 714,500 |
11 May 2023 | 49.00 | 49.42 | 48.76 | 49.34 | 49.34 | 696,900 |
10 May 2023 | 49.53 | 49.65 | 48.98 | 49.44 | 49.44 | 905,700 |
09 May 2023 | 49.49 | 49.49 | 48.81 | 49.22 | 49.22 | 1,493,900 |
08 May 2023 | 50.42 | 50.79 | 50.17 | 50.32 | 50.32 | 1,038,800 |
05 May 2023 | 49.15 | 50.07 | 49.06 | 50.03 | 50.03 | 1,963,600 |
04 May 2023 | 48.46 | 48.66 | 47.85 | 48.49 | 48.49 | 1,854,200 |
03 May 2023 | 48.42 | 49.18 | 48.31 | 48.57 | 48.57 | 1,362,800 |
02 May 2023 | 49.56 | 49.56 | 48.15 | 48.38 | 48.38 | 1,824,100 |
01 May 2023 | 49.89 | 50.29 | 49.80 | 49.81 | 49.81 | 970,800 |
28 Apr 2023 | 49.20 | 49.96 | 49.14 | 49.91 | 49.91 | 917,000 |
27 Apr 2023 | 49.04 | 49.77 | 49.04 | 49.59 | 49.59 | 1,050,600 |
26 Apr 2023 | 48.67 | 49.19 | 48.57 | 48.81 | 48.81 | 1,087,800 |
25 Apr 2023 | 49.43 | 49.58 | 48.68 | 48.72 | 48.72 | 1,331,600 |
24 Apr 2023 | 50.24 | 50.36 | 49.79 | 50.01 | 50.01 | 1,569,600 |
21 Apr 2023 | 50.78 | 50.97 | 50.24 | 50.36 | 50.36 | 1,816,400 |
20 Apr 2023 | 51.00 | 51.25 | 50.92 | 51.02 | 51.02 | 911,400 |
19 Apr 2023 | 51.27 | 51.49 | 51.06 | 51.27 | 51.27 | 1,043,100 |
18 Apr 2023 | 51.47 | 51.66 | 51.23 | 51.54 | 51.54 | 993,100 |
17 Apr 2023 | 51.22 | 51.35 | 50.79 | 51.32 | 51.32 | 1,613,700 |
14 Apr 2023 | 51.67 | 51.80 | 50.96 | 51.22 | 51.22 | 1,077,800 |
13 Apr 2023 | 50.83 | 51.37 | 50.63 | 51.34 | 51.34 | 1,225,300 |
12 Apr 2023 | 50.80 | 51.08 | 50.48 | 50.61 | 50.61 | 870,400 |
11 Apr 2023 | 50.25 | 50.63 | 50.17 | 50.53 | 50.53 | 1,153,100 |
10 Apr 2023 | 49.76 | 50.20 | 49.68 | 50.05 | 50.05 | 1,261,500 |
06 Apr 2023 | 50.20 | 50.24 | 49.63 | 50.03 | 50.03 | 1,043,200 |
05 Apr 2023 | 49.69 | 50.15 | 49.55 | 50.13 | 50.13 | 1,241,300 |
04 Apr 2023 | 50.44 | 50.69 | 49.70 | 49.90 | 49.90 | 1,464,800 |
03 Apr 2023 | 49.62 | 50.30 | 49.56 | 50.21 | 50.21 | 1,304,200 |
03 Apr 2023 | 0.762 Dividend | |||||
31 Mar 2023 | 50.35 | 50.44 | 49.95 | 50.36 | 49.60 | 1,273,800 |
30 Mar 2023 | 50.30 | 50.64 | 49.96 | 50.11 | 49.35 | 1,339,100 |
29 Mar 2023 | 49.36 | 50.05 | 49.32 | 50.01 | 49.25 | 2,986,200 |
28 Mar 2023 | 48.50 | 49.16 | 48.50 | 49.03 | 48.29 | 1,360,600 |
27 Mar 2023 | 48.65 | 48.92 | 48.33 | 48.70 | 47.96 | 1,386,300 |
24 Mar 2023 | 47.64 | 48.06 | 46.99 | 48.05 | 47.32 | 2,428,000 |
23 Mar 2023 | 48.79 | 49.11 | 48.13 | 48.26 | 47.53 | 2,088,000 |
22 Mar 2023 | 49.00 | 49.08 | 48.44 | 48.44 | 47.71 | 2,108,200 |
21 Mar 2023 | 48.82 | 48.95 | 48.34 | 48.58 | 47.84 | 2,116,100 |
20 Mar 2023 | 48.31 | 48.49 | 47.83 | 48.15 | 47.42 | 1,743,300 |
17 Mar 2023 | 47.70 | 48.02 | 47.42 | 47.92 | 47.19 | 2,328,900 |
16 Mar 2023 | 47.05 | 48.39 | 46.74 | 47.94 | 47.21 | 1,996,000 |
15 Mar 2023 | 47.04 | 47.48 | 46.36 | 47.40 | 46.68 | 2,633,800 |
14 Mar 2023 | 49.06 | 49.23 | 47.87 | 48.28 | 47.55 | 2,783,700 |
13 Mar 2023 | 47.19 | 48.19 | 46.36 | 47.88 | 47.16 | 4,258,500 |
10 Mar 2023 | 48.59 | 48.67 | 47.27 | 47.53 | 46.81 | 3,161,400 |
09 Mar 2023 | 49.73 | 49.76 | 48.52 | 48.67 | 47.93 | 1,537,600 |
08 Mar 2023 | 50.15 | 50.31 | 49.59 | 49.82 | 49.07 | 1,031,300 |
07 Mar 2023 | 51.38 | 51.45 | 49.90 | 50.21 | 49.45 | 1,179,000 |
06 Mar 2023 | 51.50 | 52.11 | 51.42 | 51.65 | 50.87 | 1,118,800 |
03 Mar 2023 | 50.76 | 51.71 | 50.76 | 51.48 | 50.70 | 982,600 |
02 Mar 2023 | 50.28 | 50.60 | 49.82 | 50.59 | 49.82 | 1,351,200 |
01 Mar 2023 | 49.40 | 50.35 | 49.05 | 50.33 | 49.57 | 2,472,400 |
28 Feb 2023 | 51.63 | 51.70 | 49.36 | 49.48 | 48.73 | 3,817,000 |
27 Feb 2023 | 52.75 | 53.11 | 52.55 | 52.70 | 51.90 | 1,153,100 |
24 Feb 2023 | 52.00 | 52.46 | 51.61 | 52.44 | 51.65 | 1,295,600 |
23 Feb 2023 | 52.94 | 53.05 | 52.41 | 52.67 | 51.87 | 1,308,800 |
22 Feb 2023 | 52.99 | 53.10 | 52.44 | 52.79 | 51.99 | 1,157,300 |
21 Feb 2023 | 53.76 | 53.83 | 52.85 | 53.04 | 52.24 | 1,101,300 |
17 Feb 2023 | 54.46 | 54.46 | 53.94 | 54.14 | 53.32 | 1,346,600 |
16 Feb 2023 | 54.59 | 54.99 | 54.19 | 54.58 | 53.75 | 815,200 |
15 Feb 2023 | 54.86 | 55.25 | 54.75 | 54.99 | 54.16 | 864,900 |
14 Feb 2023 | 55.59 | 55.91 | 55.05 | 55.44 | 54.60 | 897,200 |
13 Feb 2023 | 55.06 | 55.73 | 55.02 | 55.57 | 54.73 | 685,400 |
10 Feb 2023 | 54.50 | 55.19 | 54.39 | 55.12 | 54.29 | 1,048,300 |
09 Feb 2023 | 54.87 | 55.09 | 54.13 | 54.32 | 53.50 | 1,268,600 |
08 Feb 2023 | 54.90 | 55.29 | 54.34 | 54.46 | 53.64 | 1,231,100 |
07 Feb 2023 | 53.93 | 55.18 | 53.73 | 55.04 | 54.21 | 2,573,200 |
06 Feb 2023 | 54.39 | 54.45 | 53.94 | 54.16 | 53.34 | 1,069,100 |
03 Feb 2023 | 54.75 | 55.13 | 54.35 | 54.74 | 53.91 | 1,418,300 |
02 Feb 2023 | 54.60 | 55.25 | 54.22 | 55.13 | 54.30 | 1,202,400 |
01 Feb 2023 | 54.13 | 54.72 | 53.65 | 54.44 | 53.62 | 1,537,200 |
31 Jan 2023 | 53.15 | 54.14 | 52.92 | 54.13 | 53.31 | 1,419,900 |
30 Jan 2023 | 52.96 | 53.32 | 52.96 | 53.06 | 52.26 | 1,140,800 |
27 Jan 2023 | 53.34 | 53.62 | 52.97 | 53.31 | 52.50 | 1,176,400 |
26 Jan 2023 | 52.68 | 53.41 | 52.62 | 53.39 | 52.58 | 1,053,500 |
25 Jan 2023 | 51.74 | 52.61 | 51.71 | 52.37 | 51.58 | 1,447,400 |
24 Jan 2023 | 52.00 | 52.16 | 51.55 | 51.90 | 51.11 | 735,900 |
23 Jan 2023 | 51.66 | 52.18 | 51.35 | 52.04 | 51.25 | 1,051,100 |
20 Jan 2023 | 51.31 | 51.69 | 50.84 | 51.67 | 50.89 | 1,082,300 |
19 Jan 2023 | 51.06 | 51.29 | 50.72 | 51.20 | 50.43 | 1,141,000 |
18 Jan 2023 | 52.15 | 52.55 | 51.26 | 51.26 | 50.48 | 1,220,700 |
17 Jan 2023 | 51.96 | 52.16 | 51.67 | 52.01 | 51.22 | 1,266,400 |
13 Jan 2023 | 50.75 | 51.71 | 50.57 | 51.65 | 50.87 | 1,138,000 |
12 Jan 2023 | 50.88 | 51.49 | 50.59 | 51.29 | 50.51 | 1,132,500 |
11 Jan 2023 | 50.58 | 50.89 | 50.24 | 50.44 | 49.68 | 1,472,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |