Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 41.63 | 41.77 | 41.26 | 41.51 | 41.51 | 595,390 |
30 May 2023 | 42.48 | 42.49 | 41.86 | 41.96 | 41.96 | 795,800 |
26 May 2023 | 41.72 | 42.30 | 41.63 | 42.28 | 42.28 | 677,300 |
25 May 2023 | 41.19 | 41.93 | 41.14 | 41.66 | 41.66 | 2,121,000 |
24 May 2023 | 41.12 | 41.16 | 40.84 | 40.94 | 40.94 | 1,083,800 |
23 May 2023 | 41.68 | 42.15 | 41.53 | 41.60 | 41.60 | 843,400 |
22 May 2023 | 41.73 | 41.98 | 41.47 | 41.91 | 41.91 | 505,000 |
19 May 2023 | 42.17 | 42.20 | 41.37 | 41.57 | 41.57 | 742,800 |
18 May 2023 | 42.06 | 42.06 | 41.60 | 41.95 | 41.95 | 711,300 |
17 May 2023 | 41.96 | 42.22 | 41.61 | 42.22 | 42.22 | 1,252,600 |
16 May 2023 | 42.40 | 42.52 | 41.49 | 41.60 | 41.60 | 829,100 |
15 May 2023 | 41.66 | 42.40 | 41.66 | 42.40 | 42.40 | 766,400 |
12 May 2023 | 41.78 | 41.99 | 41.39 | 41.65 | 41.65 | 738,700 |
11 May 2023 | 41.15 | 41.71 | 40.97 | 41.66 | 41.66 | 714,100 |
10 May 2023 | 41.75 | 41.76 | 41.17 | 41.59 | 41.59 | 850,000 |
09 May 2023 | 41.08 | 41.33 | 40.80 | 41.23 | 41.23 | 940,200 |
08 May 2023 | 41.97 | 42.05 | 41.48 | 41.61 | 41.61 | 824,300 |
05 May 2023 | 40.72 | 41.59 | 40.63 | 41.50 | 41.50 | 1,540,800 |
04 May 2023 | 40.18 | 40.46 | 39.63 | 39.89 | 39.89 | 2,291,500 |
03 May 2023 | 40.46 | 41.03 | 40.35 | 40.50 | 40.50 | 1,140,200 |
02 May 2023 | 41.58 | 41.58 | 39.95 | 40.45 | 40.45 | 1,883,900 |
01 May 2023 | 41.96 | 42.28 | 41.71 | 41.77 | 41.77 | 1,143,600 |
28 Apr 2023 | 41.41 | 41.96 | 41.25 | 41.95 | 41.95 | 870,400 |
27 Apr 2023 | 41.37 | 41.73 | 41.32 | 41.70 | 41.70 | 933,100 |
26 Apr 2023 | 40.73 | 41.46 | 40.66 | 41.05 | 41.05 | 1,249,500 |
25 Apr 2023 | 41.93 | 42.04 | 40.71 | 40.72 | 40.72 | 1,267,900 |
24 Apr 2023 | 42.53 | 42.58 | 42.19 | 42.38 | 42.38 | 645,200 |
21 Apr 2023 | 43.00 | 43.09 | 42.33 | 42.66 | 42.66 | 1,386,800 |
20 Apr 2023 | 43.13 | 43.49 | 43.03 | 43.17 | 43.17 | 650,700 |
19 Apr 2023 | 43.31 | 43.48 | 43.10 | 43.48 | 43.48 | 892,500 |
18 Apr 2023 | 43.43 | 43.64 | 43.36 | 43.40 | 43.40 | 733,900 |
17 Apr 2023 | 43.19 | 43.31 | 42.72 | 43.30 | 43.30 | 1,268,800 |
14 Apr 2023 | 43.65 | 43.94 | 43.27 | 43.37 | 43.37 | 730,800 |
13 Apr 2023 | 43.12 | 43.34 | 42.99 | 43.27 | 43.27 | 771,100 |
12 Apr 2023 | 43.06 | 43.35 | 42.82 | 42.93 | 42.93 | 1,011,500 |
11 Apr 2023 | 42.65 | 42.98 | 42.54 | 42.84 | 42.84 | 623,400 |
10 Apr 2023 | 42.01 | 42.44 | 41.95 | 42.42 | 42.42 | 626,000 |
06 Apr 2023 | 42.19 | 42.36 | 41.82 | 42.30 | 42.30 | 601,600 |
05 Apr 2023 | 42.29 | 42.50 | 42.08 | 42.24 | 42.24 | 919,900 |
04 Apr 2023 | 43.30 | 43.39 | 42.37 | 42.48 | 42.48 | 887,600 |
03 Apr 2023 | 42.67 | 43.06 | 42.62 | 43.01 | 43.01 | 872,700 |
31 Mar 2023 | 42.23 | 42.52 | 42.16 | 42.42 | 42.42 | 868,700 |
30 Mar 2023 | 42.06 | 42.31 | 41.89 | 42.02 | 42.02 | 1,005,200 |
29 Mar 2023 | 41.55 | 41.94 | 41.55 | 41.78 | 41.78 | 1,306,300 |
28 Mar 2023 | 41.28 | 41.44 | 40.89 | 41.23 | 41.23 | 889,800 |
27 Mar 2023 | 41.50 | 41.51 | 40.91 | 41.20 | 41.20 | 2,135,700 |
27 Mar 2023 | 0.618 Dividend | |||||
24 Mar 2023 | 40.92 | 41.34 | 40.53 | 41.32 | 40.70 | 5,237,200 |
23 Mar 2023 | 42.14 | 42.43 | 41.24 | 41.39 | 40.77 | 6,006,700 |
22 Mar 2023 | 42.14 | 42.73 | 41.79 | 41.81 | 41.18 | 1,043,000 |
21 Mar 2023 | 42.47 | 42.52 | 41.96 | 42.06 | 41.43 | 928,600 |
20 Mar 2023 | 41.97 | 42.30 | 41.29 | 41.59 | 40.97 | 1,635,600 |
17 Mar 2023 | 41.55 | 41.81 | 41.27 | 41.52 | 40.90 | 1,657,300 |
16 Mar 2023 | 40.69 | 42.13 | 40.50 | 41.74 | 41.12 | 1,613,100 |
15 Mar 2023 | 40.87 | 41.13 | 40.39 | 41.12 | 40.50 | 1,752,700 |
14 Mar 2023 | 42.60 | 42.65 | 41.51 | 41.99 | 41.36 | 2,229,800 |
13 Mar 2023 | 40.92 | 41.82 | 39.97 | 41.38 | 40.76 | 2,796,000 |
10 Mar 2023 | 42.21 | 42.66 | 41.55 | 41.73 | 41.11 | 2,297,300 |
09 Mar 2023 | 44.31 | 44.43 | 42.36 | 42.54 | 41.90 | 1,592,900 |
08 Mar 2023 | 44.91 | 44.92 | 44.21 | 44.48 | 43.81 | 673,900 |
07 Mar 2023 | 46.18 | 46.22 | 44.81 | 44.91 | 44.24 | 868,000 |
06 Mar 2023 | 46.39 | 46.72 | 46.15 | 46.30 | 45.61 | 707,300 |
03 Mar 2023 | 45.66 | 46.43 | 45.64 | 46.39 | 45.70 | 742,700 |
02 Mar 2023 | 45.69 | 45.69 | 45.12 | 45.63 | 44.95 | 708,500 |
01 Mar 2023 | 45.68 | 45.98 | 45.14 | 45.91 | 45.22 | 649,800 |
28 Feb 2023 | 46.19 | 46.20 | 45.67 | 45.73 | 45.05 | 1,198,300 |
27 Feb 2023 | 46.49 | 46.83 | 46.11 | 46.22 | 45.53 | 745,200 |
24 Feb 2023 | 44.78 | 46.35 | 44.56 | 46.20 | 45.51 | 2,718,200 |
23 Feb 2023 | 45.56 | 45.59 | 45.03 | 45.23 | 44.55 | 1,597,300 |
22 Feb 2023 | 45.37 | 45.37 | 44.85 | 45.19 | 44.51 | 1,451,000 |
21 Feb 2023 | 46.06 | 46.07 | 45.24 | 45.39 | 44.71 | 967,300 |
17 Feb 2023 | 46.13 | 46.54 | 45.90 | 46.38 | 45.69 | 1,512,400 |
16 Feb 2023 | 46.24 | 46.60 | 46.02 | 46.24 | 45.55 | 570,500 |
15 Feb 2023 | 46.45 | 46.65 | 46.26 | 46.64 | 45.94 | 781,400 |
14 Feb 2023 | 46.62 | 46.93 | 46.17 | 46.82 | 46.12 | 796,800 |
13 Feb 2023 | 46.07 | 46.68 | 45.88 | 46.63 | 45.93 | 712,500 |
10 Feb 2023 | 45.93 | 46.25 | 45.70 | 46.21 | 45.52 | 506,600 |
09 Feb 2023 | 46.49 | 46.63 | 45.57 | 45.71 | 45.03 | 724,100 |
08 Feb 2023 | 46.11 | 46.63 | 45.96 | 46.07 | 45.38 | 615,400 |
07 Feb 2023 | 45.62 | 46.58 | 45.45 | 46.38 | 45.69 | 755,700 |
06 Feb 2023 | 45.87 | 46.01 | 45.47 | 45.70 | 45.02 | 595,700 |
03 Feb 2023 | 45.95 | 46.40 | 45.85 | 46.09 | 45.40 | 849,700 |
02 Feb 2023 | 46.10 | 46.39 | 45.83 | 46.18 | 45.49 | 794,500 |
01 Feb 2023 | 45.60 | 46.20 | 45.38 | 45.97 | 45.28 | 1,150,400 |
31 Jan 2023 | 44.55 | 45.68 | 44.55 | 45.62 | 44.94 | 935,300 |
30 Jan 2023 | 44.46 | 44.72 | 44.41 | 44.56 | 43.89 | 690,400 |
27 Jan 2023 | 44.07 | 44.71 | 44.07 | 44.63 | 43.96 | 834,300 |
26 Jan 2023 | 43.91 | 44.16 | 43.71 | 44.11 | 43.45 | 1,080,900 |
25 Jan 2023 | 43.52 | 43.87 | 43.26 | 43.62 | 42.97 | 1,062,800 |
24 Jan 2023 | 43.90 | 44.00 | 43.54 | 43.64 | 42.99 | 542,700 |
23 Jan 2023 | 43.65 | 43.98 | 43.21 | 43.88 | 43.22 | 1,098,600 |
20 Jan 2023 | 43.26 | 43.54 | 42.82 | 43.54 | 42.89 | 969,000 |
19 Jan 2023 | 43.09 | 43.35 | 42.73 | 43.03 | 42.39 | 676,700 |
18 Jan 2023 | 44.07 | 44.39 | 43.16 | 43.25 | 42.60 | 1,048,700 |
17 Jan 2023 | 43.67 | 44.05 | 43.62 | 43.96 | 43.30 | 721,400 |
13 Jan 2023 | 42.90 | 43.73 | 42.75 | 43.67 | 43.02 | 825,100 |
12 Jan 2023 | 42.99 | 43.47 | 42.75 | 43.30 | 42.65 | 778,500 |
11 Jan 2023 | 42.59 | 42.88 | 42.38 | 42.64 | 42.00 | 746,600 |
10 Jan 2023 | 42.49 | 42.59 | 42.27 | 42.39 | 41.76 | 686,400 |
09 Jan 2023 | 42.22 | 42.68 | 42.14 | 42.43 | 41.80 | 1,126,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |