Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 25.00 | 25.41 | 24.82 | 25.22 | 25.22 | 787,768 |
31 May 2023 | 25.75 | 25.96 | 25.19 | 25.32 | 25.32 | 3,541,400 |
30 May 2023 | 26.39 | 26.53 | 25.67 | 26.03 | 26.03 | 3,428,400 |
26 May 2023 | 25.66 | 26.52 | 25.57 | 26.27 | 26.27 | 3,453,300 |
25 May 2023 | 25.84 | 26.25 | 25.38 | 25.82 | 25.82 | 5,461,500 |
24 May 2023 | 27.23 | 27.69 | 26.12 | 26.16 | 26.16 | 6,919,400 |
23 May 2023 | 27.42 | 28.58 | 27.05 | 27.11 | 27.11 | 9,605,500 |
22 May 2023 | 29.15 | 29.70 | 27.26 | 27.63 | 27.63 | 19,391,200 |
19 May 2023 | 30.65 | 31.96 | 29.88 | 30.21 | 30.21 | 41,225,100 |
18 May 2023 | 41.59 | 42.19 | 40.67 | 41.52 | 41.52 | 4,900,500 |
17 May 2023 | 39.40 | 41.58 | 39.00 | 41.56 | 41.56 | 3,297,200 |
16 May 2023 | 39.59 | 39.97 | 39.09 | 39.10 | 39.10 | 2,532,900 |
15 May 2023 | 39.31 | 40.23 | 39.20 | 40.00 | 40.00 | 2,148,700 |
12 May 2023 | 38.86 | 39.25 | 38.28 | 39.23 | 39.23 | 1,387,600 |
11 May 2023 | 38.70 | 39.21 | 38.31 | 38.63 | 38.63 | 1,297,300 |
10 May 2023 | 40.44 | 40.49 | 38.17 | 38.84 | 38.84 | 2,152,200 |
09 May 2023 | 39.58 | 40.18 | 38.57 | 39.93 | 39.93 | 3,929,600 |
08 May 2023 | 41.10 | 41.22 | 39.84 | 39.87 | 39.87 | 1,965,900 |
05 May 2023 | 40.20 | 41.44 | 40.05 | 41.08 | 41.08 | 1,323,200 |
04 May 2023 | 40.40 | 40.50 | 38.94 | 39.37 | 39.37 | 2,175,300 |
03 May 2023 | 40.88 | 41.83 | 40.61 | 40.73 | 40.73 | 1,243,400 |
02 May 2023 | 41.58 | 41.58 | 39.73 | 40.88 | 40.88 | 2,218,600 |
01 May 2023 | 42.11 | 42.79 | 41.70 | 42.09 | 42.09 | 1,563,300 |
28 Apr 2023 | 41.76 | 42.30 | 41.62 | 41.99 | 41.99 | 1,347,600 |
27 Apr 2023 | 41.50 | 41.81 | 40.58 | 41.79 | 41.79 | 965,400 |
26 Apr 2023 | 41.17 | 41.69 | 40.90 | 41.22 | 41.22 | 1,334,400 |
25 Apr 2023 | 41.50 | 41.66 | 40.45 | 40.69 | 40.69 | 1,374,900 |
24 Apr 2023 | 41.10 | 41.92 | 40.36 | 41.90 | 41.90 | 2,335,100 |
21 Apr 2023 | 41.71 | 41.80 | 41.14 | 41.18 | 41.18 | 1,303,500 |
20 Apr 2023 | 41.14 | 42.14 | 41.10 | 41.75 | 41.75 | 1,707,100 |
19 Apr 2023 | 41.08 | 41.43 | 40.42 | 41.34 | 41.34 | 1,585,300 |
18 Apr 2023 | 40.57 | 41.53 | 40.39 | 41.24 | 41.24 | 1,478,800 |
17 Apr 2023 | 39.84 | 40.60 | 39.70 | 40.54 | 40.54 | 1,846,100 |
14 Apr 2023 | 39.80 | 40.60 | 39.29 | 39.80 | 39.80 | 1,348,700 |
13 Apr 2023 | 39.60 | 40.06 | 39.05 | 39.68 | 39.68 | 1,886,200 |
13 Apr 2023 | 0.4 Dividend | |||||
12 Apr 2023 | 41.42 | 41.94 | 40.17 | 40.23 | 39.83 | 1,902,900 |
11 Apr 2023 | 40.78 | 41.54 | 40.67 | 41.22 | 40.81 | 1,791,700 |
10 Apr 2023 | 40.21 | 41.46 | 40.21 | 40.54 | 40.14 | 2,469,300 |
06 Apr 2023 | 40.26 | 40.90 | 39.94 | 40.43 | 40.03 | 1,682,800 |
05 Apr 2023 | 41.12 | 41.33 | 40.53 | 40.72 | 40.32 | 2,298,900 |
04 Apr 2023 | 41.87 | 42.06 | 40.59 | 41.25 | 40.84 | 2,134,500 |
03 Apr 2023 | 39.95 | 41.47 | 39.51 | 41.42 | 41.01 | 3,963,900 |
31 Mar 2023 | 39.70 | 40.10 | 39.31 | 39.69 | 39.30 | 3,258,900 |
30 Mar 2023 | 40.39 | 41.07 | 38.86 | 39.48 | 39.09 | 4,318,500 |
29 Mar 2023 | 39.53 | 40.11 | 39.30 | 39.98 | 39.58 | 4,644,500 |
28 Mar 2023 | 38.76 | 40.27 | 38.76 | 40.03 | 39.63 | 2,792,900 |
27 Mar 2023 | 38.75 | 39.44 | 38.00 | 38.94 | 38.55 | 4,112,200 |
24 Mar 2023 | 37.30 | 38.12 | 36.68 | 37.98 | 37.60 | 3,017,200 |
23 Mar 2023 | 39.28 | 39.88 | 37.33 | 37.73 | 37.35 | 4,429,700 |
22 Mar 2023 | 42.30 | 42.48 | 38.98 | 39.08 | 38.69 | 5,331,800 |
21 Mar 2023 | 41.50 | 42.99 | 40.44 | 42.68 | 42.26 | 6,645,100 |
20 Mar 2023 | 46.10 | 47.00 | 39.34 | 39.86 | 39.46 | 11,000,800 |
17 Mar 2023 | 42.27 | 42.83 | 41.63 | 42.26 | 41.84 | 4,411,800 |
16 Mar 2023 | 41.75 | 43.64 | 41.21 | 42.70 | 42.28 | 3,966,400 |
15 Mar 2023 | 39.50 | 41.07 | 39.04 | 41.04 | 40.63 | 3,496,700 |
14 Mar 2023 | 40.96 | 42.05 | 40.64 | 40.95 | 40.54 | 2,785,900 |
13 Mar 2023 | 41.86 | 42.08 | 39.95 | 40.02 | 39.62 | 3,638,600 |
10 Mar 2023 | 43.59 | 44.09 | 42.76 | 42.88 | 42.45 | 2,482,000 |
09 Mar 2023 | 44.13 | 44.37 | 43.69 | 44.06 | 43.62 | 3,140,100 |
08 Mar 2023 | 43.40 | 44.39 | 43.06 | 44.32 | 43.88 | 2,066,200 |
07 Mar 2023 | 43.95 | 44.53 | 43.18 | 43.24 | 42.81 | 2,384,900 |
06 Mar 2023 | 44.65 | 45.13 | 43.35 | 43.57 | 43.14 | 2,106,900 |
03 Mar 2023 | 44.12 | 44.86 | 43.87 | 44.66 | 44.22 | 1,711,000 |
02 Mar 2023 | 43.15 | 44.15 | 42.88 | 44.00 | 43.56 | 1,662,700 |
01 Mar 2023 | 43.28 | 43.95 | 42.91 | 43.16 | 42.73 | 1,934,700 |
28 Feb 2023 | 43.20 | 44.43 | 43.20 | 43.72 | 43.29 | 2,071,900 |
27 Feb 2023 | 43.33 | 44.21 | 43.18 | 43.28 | 42.85 | 1,733,200 |
24 Feb 2023 | 42.15 | 43.19 | 41.63 | 42.90 | 42.47 | 1,489,800 |
23 Feb 2023 | 42.90 | 43.03 | 42.35 | 42.79 | 42.36 | 1,744,000 |
22 Feb 2023 | 42.56 | 43.17 | 42.18 | 42.84 | 42.41 | 1,555,000 |
21 Feb 2023 | 43.55 | 43.95 | 42.51 | 42.84 | 42.41 | 2,073,100 |
17 Feb 2023 | 44.53 | 44.57 | 43.60 | 44.19 | 43.75 | 2,067,700 |
16 Feb 2023 | 44.17 | 45.18 | 43.93 | 44.42 | 43.98 | 1,440,700 |
15 Feb 2023 | 43.94 | 44.72 | 43.45 | 44.62 | 44.18 | 1,277,200 |
14 Feb 2023 | 44.50 | 45.33 | 43.85 | 44.45 | 44.01 | 1,676,000 |
13 Feb 2023 | 44.76 | 45.12 | 44.17 | 45.06 | 44.61 | 1,779,500 |
10 Feb 2023 | 44.21 | 44.90 | 43.62 | 44.82 | 44.37 | 1,694,700 |
09 Feb 2023 | 45.39 | 45.81 | 44.33 | 44.60 | 44.16 | 2,403,200 |
08 Feb 2023 | 45.62 | 45.73 | 44.83 | 45.30 | 44.85 | 1,858,900 |
07 Feb 2023 | 45.43 | 46.20 | 44.92 | 46.07 | 45.61 | 1,844,600 |
06 Feb 2023 | 45.72 | 46.29 | 44.97 | 45.61 | 45.16 | 1,416,900 |
03 Feb 2023 | 46.04 | 47.22 | 45.97 | 46.39 | 45.93 | 1,733,000 |
02 Feb 2023 | 45.58 | 47.12 | 45.51 | 46.54 | 46.08 | 2,801,000 |
01 Feb 2023 | 45.00 | 45.66 | 44.16 | 45.24 | 44.79 | 3,096,500 |
31 Jan 2023 | 42.70 | 43.52 | 42.40 | 43.51 | 43.08 | 2,849,300 |
30 Jan 2023 | 43.38 | 43.70 | 42.38 | 42.44 | 42.02 | 1,889,000 |
27 Jan 2023 | 43.40 | 44.11 | 42.96 | 43.98 | 43.54 | 2,069,500 |
26 Jan 2023 | 41.26 | 43.34 | 41.00 | 43.30 | 42.87 | 4,269,900 |
25 Jan 2023 | 39.18 | 40.78 | 38.94 | 40.71 | 40.31 | 2,504,000 |
24 Jan 2023 | 38.65 | 39.90 | 38.12 | 39.36 | 38.97 | 2,341,300 |
23 Jan 2023 | 37.70 | 38.93 | 37.52 | 38.92 | 38.53 | 2,217,500 |
20 Jan 2023 | 37.27 | 38.03 | 36.88 | 37.64 | 37.27 | 1,686,900 |
19 Jan 2023 | 37.96 | 38.20 | 37.05 | 37.24 | 36.87 | 1,902,600 |
18 Jan 2023 | 39.06 | 39.92 | 38.27 | 38.41 | 38.03 | 2,430,100 |
17 Jan 2023 | 38.91 | 39.01 | 38.05 | 38.46 | 38.08 | 1,840,100 |
13 Jan 2023 | 38.83 | 39.38 | 38.47 | 39.19 | 38.80 | 1,526,600 |
12 Jan 2023 | 39.65 | 39.81 | 39.28 | 39.41 | 39.02 | 1,818,900 |
12 Jan 2023 | 0.4 Dividend | |||||
11 Jan 2023 | 40.44 | 40.66 | 39.71 | 39.92 | 39.13 | 2,173,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |