Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 44.98 | 46.78 | 45.14 | 46.62 | 46.62 | 216,214 |
31 May 2023 | 46.29 | 46.29 | 45.24 | 45.43 | 45.43 | 418,000 |
30 May 2023 | 46.17 | 46.71 | 45.86 | 46.60 | 46.60 | 425,300 |
26 May 2023 | 47.16 | 47.87 | 46.56 | 46.99 | 46.99 | 459,800 |
25 May 2023 | 46.00 | 47.28 | 45.94 | 46.96 | 46.96 | 1,170,700 |
24 May 2023 | 47.71 | 47.86 | 46.81 | 47.01 | 47.01 | 605,200 |
23 May 2023 | 46.47 | 48.44 | 46.26 | 47.86 | 47.86 | 641,800 |
22 May 2023 | 46.76 | 48.14 | 46.18 | 46.92 | 46.92 | 808,600 |
19 May 2023 | 47.10 | 47.26 | 46.25 | 46.86 | 46.86 | 370,300 |
18 May 2023 | 45.83 | 46.63 | 45.27 | 46.52 | 46.52 | 315,800 |
17 May 2023 | 45.93 | 46.30 | 44.89 | 46.13 | 46.13 | 509,000 |
16 May 2023 | 45.76 | 46.35 | 44.94 | 45.41 | 45.41 | 399,700 |
15 May 2023 | 45.30 | 46.17 | 45.30 | 46.12 | 46.12 | 308,600 |
12 May 2023 | 45.70 | 46.15 | 44.92 | 45.20 | 45.20 | 267,100 |
11 May 2023 | 46.01 | 46.01 | 45.09 | 45.30 | 45.30 | 400,100 |
10 May 2023 | 47.54 | 47.54 | 45.99 | 46.50 | 46.50 | 451,800 |
09 May 2023 | 46.43 | 47.62 | 46.19 | 47.32 | 47.32 | 345,100 |
08 May 2023 | 46.91 | 47.61 | 46.66 | 46.78 | 46.78 | 1,009,200 |
05 May 2023 | 45.66 | 47.10 | 45.66 | 46.63 | 46.63 | 959,200 |
04 May 2023 | 45.71 | 46.08 | 44.46 | 44.46 | 44.46 | 937,400 |
03 May 2023 | 46.22 | 46.41 | 45.41 | 45.71 | 45.71 | 526,700 |
02 May 2023 | 49.69 | 49.76 | 46.33 | 46.50 | 46.50 | 670,800 |
01 May 2023 | 50.94 | 51.46 | 49.83 | 50.10 | 50.10 | 572,600 |
28 Apr 2023 | 51.88 | 51.88 | 49.14 | 50.93 | 50.93 | 944,900 |
27 Apr 2023 | 50.41 | 51.75 | 50.41 | 51.16 | 51.16 | 376,000 |
26 Apr 2023 | 51.49 | 51.81 | 50.51 | 50.88 | 50.88 | 271,800 |
25 Apr 2023 | 52.43 | 52.87 | 51.29 | 51.64 | 51.64 | 268,900 |
24 Apr 2023 | 52.86 | 53.78 | 52.86 | 53.19 | 53.19 | 379,000 |
21 Apr 2023 | 53.46 | 53.54 | 52.56 | 53.09 | 53.09 | 287,700 |
20 Apr 2023 | 53.75 | 53.76 | 52.81 | 53.29 | 53.29 | 414,000 |
19 Apr 2023 | 54.13 | 54.31 | 53.18 | 53.87 | 53.87 | 450,600 |
18 Apr 2023 | 55.41 | 55.88 | 54.57 | 54.64 | 54.64 | 314,800 |
17 Apr 2023 | 55.87 | 56.16 | 55.20 | 55.55 | 55.55 | 278,200 |
14 Apr 2023 | 54.80 | 55.90 | 54.77 | 55.90 | 55.90 | 393,100 |
13 Apr 2023 | 55.51 | 55.79 | 55.15 | 55.40 | 55.40 | 266,500 |
12 Apr 2023 | 54.60 | 55.88 | 54.31 | 55.27 | 55.27 | 320,600 |
11 Apr 2023 | 54.21 | 54.86 | 53.99 | 54.74 | 54.74 | 296,700 |
10 Apr 2023 | 53.60 | 54.31 | 53.36 | 53.84 | 53.84 | 320,600 |
06 Apr 2023 | 53.84 | 54.30 | 53.32 | 53.59 | 53.59 | 482,600 |
05 Apr 2023 | 53.97 | 54.25 | 52.74 | 53.98 | 53.98 | 395,600 |
04 Apr 2023 | 54.27 | 54.59 | 53.29 | 54.11 | 54.11 | 344,700 |
03 Apr 2023 | 52.64 | 54.50 | 52.62 | 54.32 | 54.32 | 428,600 |
31 Mar 2023 | 50.26 | 51.16 | 50.16 | 50.81 | 50.81 | 345,300 |
30 Mar 2023 | 50.86 | 50.96 | 49.42 | 50.19 | 50.19 | 446,500 |
29 Mar 2023 | 49.36 | 50.66 | 49.27 | 50.15 | 50.15 | 434,000 |
28 Mar 2023 | 47.17 | 49.54 | 47.17 | 48.76 | 48.76 | 416,200 |
27 Mar 2023 | 46.66 | 47.54 | 46.55 | 47.39 | 47.39 | 579,400 |
24 Mar 2023 | 45.23 | 46.49 | 45.23 | 46.28 | 46.28 | 374,400 |
23 Mar 2023 | 47.55 | 48.31 | 45.98 | 46.37 | 46.37 | 451,100 |
22 Mar 2023 | 47.96 | 48.51 | 47.17 | 47.22 | 47.22 | 409,600 |
21 Mar 2023 | 47.68 | 48.48 | 47.25 | 47.73 | 47.73 | 405,000 |
20 Mar 2023 | 44.91 | 46.66 | 44.91 | 46.60 | 46.60 | 495,800 |
17 Mar 2023 | 45.36 | 45.69 | 44.22 | 44.84 | 44.84 | 912,100 |
16 Mar 2023 | 44.57 | 46.29 | 44.54 | 45.80 | 45.80 | 549,400 |
15 Mar 2023 | 45.92 | 46.28 | 44.65 | 45.71 | 45.71 | 904,400 |
14 Mar 2023 | 48.54 | 49.28 | 46.96 | 47.68 | 47.68 | 516,500 |
13 Mar 2023 | 48.22 | 49.65 | 47.80 | 48.48 | 48.48 | 659,200 |
10 Mar 2023 | 50.54 | 51.70 | 49.95 | 50.14 | 50.14 | 432,000 |
09 Mar 2023 | 51.47 | 52.45 | 50.59 | 50.67 | 50.67 | 499,500 |
08 Mar 2023 | 50.54 | 51.91 | 50.54 | 51.10 | 51.10 | 365,000 |
07 Mar 2023 | 51.83 | 52.00 | 50.72 | 50.88 | 50.88 | 392,300 |
06 Mar 2023 | 51.74 | 51.99 | 50.91 | 51.92 | 51.92 | 271,900 |
03 Mar 2023 | 50.57 | 51.99 | 50.25 | 51.61 | 51.61 | 333,700 |
02 Mar 2023 | 50.14 | 51.36 | 49.87 | 51.26 | 51.26 | 337,800 |
02 Mar 2023 | 0.324 Dividend | |||||
01 Mar 2023 | 49.45 | 50.66 | 49.20 | 50.55 | 50.23 | 668,800 |
28 Feb 2023 | 51.15 | 51.15 | 49.26 | 49.36 | 49.04 | 410,900 |
27 Feb 2023 | 50.46 | 50.75 | 49.81 | 50.70 | 50.38 | 374,200 |
24 Feb 2023 | 49.60 | 50.00 | 48.41 | 49.97 | 49.65 | 289,000 |
23 Feb 2023 | 49.86 | 50.34 | 49.20 | 49.82 | 49.50 | 262,300 |
22 Feb 2023 | 50.25 | 50.41 | 49.03 | 49.26 | 48.94 | 264,000 |
21 Feb 2023 | 49.61 | 50.93 | 49.61 | 50.34 | 50.02 | 333,600 |
17 Feb 2023 | 50.66 | 50.86 | 49.79 | 50.20 | 49.88 | 376,000 |
16 Feb 2023 | 52.06 | 52.36 | 51.32 | 51.47 | 51.14 | 470,900 |
15 Feb 2023 | 52.09 | 52.51 | 51.71 | 52.15 | 51.82 | 536,800 |
14 Feb 2023 | 53.16 | 53.58 | 52.29 | 52.91 | 52.57 | 340,700 |
13 Feb 2023 | 53.28 | 53.71 | 52.79 | 53.39 | 53.05 | 306,500 |
10 Feb 2023 | 52.55 | 53.92 | 52.30 | 53.78 | 53.44 | 333,900 |
09 Feb 2023 | 51.77 | 52.62 | 51.58 | 51.72 | 51.39 | 306,900 |
08 Feb 2023 | 51.23 | 52.28 | 51.11 | 51.77 | 51.44 | 322,200 |
07 Feb 2023 | 50.21 | 51.34 | 50.03 | 51.27 | 50.94 | 303,900 |
06 Feb 2023 | 50.37 | 50.70 | 49.11 | 49.92 | 49.60 | 363,300 |
03 Feb 2023 | 50.98 | 51.71 | 49.76 | 50.37 | 50.05 | 644,000 |
02 Feb 2023 | 53.37 | 53.37 | 50.39 | 50.91 | 50.58 | 429,500 |
01 Feb 2023 | 54.32 | 54.73 | 52.75 | 52.87 | 52.53 | 589,900 |
31 Jan 2023 | 51.99 | 54.86 | 51.99 | 54.76 | 54.41 | 753,700 |
30 Jan 2023 | 54.35 | 54.93 | 52.67 | 52.71 | 52.37 | 488,800 |
27 Jan 2023 | 54.29 | 55.03 | 53.96 | 54.56 | 54.21 | 535,000 |
26 Jan 2023 | 52.81 | 54.09 | 52.07 | 54.05 | 53.70 | 428,800 |
25 Jan 2023 | 51.80 | 52.20 | 51.09 | 52.10 | 51.77 | 466,100 |
24 Jan 2023 | 51.42 | 52.34 | 50.65 | 52.02 | 51.69 | 409,300 |
23 Jan 2023 | 51.30 | 51.80 | 50.79 | 51.47 | 51.14 | 350,400 |
20 Jan 2023 | 50.90 | 51.24 | 50.18 | 51.03 | 50.70 | 414,600 |
19 Jan 2023 | 48.51 | 51.13 | 48.51 | 50.79 | 50.46 | 528,700 |
18 Jan 2023 | 50.21 | 50.66 | 48.95 | 49.02 | 48.71 | 466,900 |
17 Jan 2023 | 49.70 | 50.00 | 48.90 | 49.64 | 49.32 | 467,800 |
13 Jan 2023 | 48.26 | 49.25 | 47.98 | 49.16 | 48.84 | 321,600 |
12 Jan 2023 | 47.95 | 48.80 | 47.66 | 48.29 | 47.98 | 494,500 |
11 Jan 2023 | 48.56 | 48.75 | 47.33 | 47.39 | 47.09 | 357,800 |
10 Jan 2023 | 47.93 | 48.20 | 46.87 | 47.78 | 47.47 | 315,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |