Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 35.99 | 38.58 | 35.96 | 38.54 | 38.54 | 2,438,633 |
05 Jun 2023 | 37.57 | 37.64 | 36.00 | 36.37 | 36.37 | 1,905,100 |
02 Jun 2023 | 36.74 | 37.39 | 35.83 | 37.17 | 37.17 | 3,639,900 |
01 Jun 2023 | 36.99 | 37.02 | 35.46 | 35.68 | 35.68 | 3,343,700 |
31 May 2023 | 37.73 | 37.95 | 36.47 | 36.81 | 36.81 | 3,315,800 |
30 May 2023 | 38.56 | 39.17 | 38.16 | 38.54 | 38.54 | 1,719,500 |
26 May 2023 | 38.76 | 39.49 | 38.42 | 39.25 | 39.25 | 2,297,200 |
25 May 2023 | 37.92 | 38.68 | 37.42 | 38.52 | 38.52 | 2,819,900 |
24 May 2023 | 38.40 | 38.85 | 37.80 | 38.76 | 38.76 | 2,054,700 |
23 May 2023 | 38.58 | 39.06 | 37.82 | 38.03 | 38.03 | 2,557,300 |
22 May 2023 | 37.13 | 38.74 | 37.00 | 38.54 | 38.54 | 3,027,000 |
19 May 2023 | 37.71 | 37.85 | 36.52 | 36.97 | 36.97 | 3,010,600 |
18 May 2023 | 37.09 | 37.83 | 36.78 | 37.81 | 37.81 | 2,209,900 |
17 May 2023 | 36.10 | 37.39 | 35.77 | 37.30 | 37.30 | 3,039,400 |
16 May 2023 | 35.94 | 36.25 | 34.96 | 35.49 | 35.49 | 2,801,300 |
16 May 2023 | 0.2 Dividend | |||||
15 May 2023 | 35.39 | 36.58 | 35.10 | 36.33 | 36.13 | 2,714,100 |
12 May 2023 | 35.80 | 36.03 | 34.90 | 35.18 | 34.99 | 2,238,700 |
11 May 2023 | 34.62 | 35.78 | 34.46 | 35.29 | 35.10 | 3,197,300 |
10 May 2023 | 34.14 | 36.25 | 33.86 | 35.47 | 35.27 | 5,264,300 |
09 May 2023 | 32.41 | 34.34 | 32.24 | 33.89 | 33.70 | 4,905,800 |
08 May 2023 | 32.98 | 34.09 | 32.60 | 32.69 | 32.51 | 5,325,700 |
05 May 2023 | 32.99 | 33.39 | 31.46 | 32.01 | 31.83 | 5,962,000 |
04 May 2023 | 32.05 | 32.95 | 31.26 | 31.43 | 31.26 | 4,735,500 |
03 May 2023 | 33.42 | 34.06 | 31.71 | 32.45 | 32.27 | 4,428,000 |
02 May 2023 | 34.65 | 34.83 | 32.74 | 33.64 | 33.45 | 4,147,300 |
01 May 2023 | 34.29 | 35.29 | 34.13 | 35.19 | 35.00 | 2,008,800 |
28 Apr 2023 | 34.26 | 35.30 | 34.15 | 34.86 | 34.67 | 2,165,400 |
27 Apr 2023 | 34.31 | 34.98 | 33.64 | 34.38 | 34.19 | 2,638,500 |
26 Apr 2023 | 34.34 | 35.33 | 33.65 | 34.67 | 34.48 | 2,911,600 |
25 Apr 2023 | 36.00 | 36.00 | 34.16 | 34.54 | 34.35 | 3,422,300 |
24 Apr 2023 | 35.30 | 36.51 | 35.17 | 36.23 | 36.03 | 2,374,800 |
21 Apr 2023 | 35.66 | 35.95 | 35.10 | 35.54 | 35.34 | 2,078,200 |
20 Apr 2023 | 36.27 | 36.57 | 35.28 | 35.64 | 35.44 | 3,373,300 |
19 Apr 2023 | 37.33 | 37.34 | 35.91 | 36.84 | 36.64 | 3,455,500 |
18 Apr 2023 | 38.31 | 38.31 | 37.22 | 37.75 | 37.54 | 2,359,800 |
17 Apr 2023 | 38.50 | 38.65 | 37.46 | 38.53 | 38.32 | 2,637,300 |
14 Apr 2023 | 39.90 | 40.04 | 38.34 | 38.64 | 38.43 | 3,073,300 |
13 Apr 2023 | 40.00 | 40.24 | 38.34 | 39.87 | 39.65 | 3,147,700 |
12 Apr 2023 | 42.60 | 42.64 | 40.41 | 40.51 | 40.29 | 2,936,400 |
11 Apr 2023 | 41.85 | 42.79 | 41.39 | 42.64 | 42.41 | 2,215,200 |
10 Apr 2023 | 40.70 | 42.14 | 40.62 | 41.79 | 41.56 | 1,748,000 |
06 Apr 2023 | 42.21 | 42.42 | 40.45 | 40.51 | 40.29 | 1,647,400 |
05 Apr 2023 | 39.96 | 42.32 | 39.80 | 42.20 | 41.97 | 3,444,600 |
04 Apr 2023 | 43.30 | 43.34 | 39.64 | 39.91 | 39.69 | 3,624,300 |
03 Apr 2023 | 45.30 | 45.43 | 41.73 | 43.35 | 43.11 | 3,693,100 |
31 Mar 2023 | 43.08 | 43.58 | 42.26 | 43.36 | 43.12 | 2,246,700 |
30 Mar 2023 | 44.57 | 44.58 | 42.90 | 43.19 | 42.95 | 1,398,200 |
29 Mar 2023 | 44.02 | 44.56 | 43.22 | 43.92 | 43.68 | 2,505,900 |
28 Mar 2023 | 42.37 | 44.64 | 41.96 | 43.79 | 43.55 | 3,256,500 |
27 Mar 2023 | 41.85 | 43.02 | 40.74 | 42.52 | 42.29 | 2,404,700 |
24 Mar 2023 | 40.10 | 41.22 | 39.22 | 41.00 | 40.77 | 3,933,100 |
23 Mar 2023 | 43.25 | 44.36 | 40.89 | 41.25 | 41.02 | 3,570,200 |
22 Mar 2023 | 42.65 | 44.77 | 42.31 | 43.02 | 42.78 | 2,847,600 |
21 Mar 2023 | 43.49 | 43.60 | 42.14 | 42.79 | 42.55 | 3,355,700 |
20 Mar 2023 | 40.55 | 42.82 | 39.81 | 42.12 | 41.89 | 3,173,300 |
17 Mar 2023 | 40.01 | 41.04 | 39.54 | 40.42 | 40.20 | 8,922,300 |
16 Mar 2023 | 38.20 | 40.60 | 37.74 | 40.54 | 40.32 | 3,203,600 |
15 Mar 2023 | 39.71 | 39.71 | 37.32 | 39.17 | 38.95 | 4,698,800 |
14 Mar 2023 | 41.61 | 43.26 | 40.69 | 41.47 | 41.24 | 3,249,300 |
13 Mar 2023 | 42.06 | 43.01 | 40.46 | 41.29 | 41.06 | 3,579,800 |
10 Mar 2023 | 45.39 | 46.75 | 44.20 | 44.28 | 44.04 | 2,641,500 |
09 Mar 2023 | 45.54 | 47.40 | 44.37 | 44.45 | 44.21 | 2,566,700 |
08 Mar 2023 | 46.67 | 47.73 | 44.57 | 45.46 | 45.21 | 2,170,800 |
07 Mar 2023 | 46.95 | 47.89 | 46.20 | 46.69 | 46.43 | 2,035,300 |
06 Mar 2023 | 47.33 | 47.75 | 46.77 | 47.17 | 46.91 | 1,911,300 |
03 Mar 2023 | 46.99 | 48.52 | 46.00 | 48.07 | 47.81 | 1,991,300 |
02 Mar 2023 | 46.53 | 47.86 | 46.09 | 47.33 | 47.07 | 2,069,600 |
01 Mar 2023 | 43.89 | 47.25 | 43.75 | 46.93 | 46.67 | 2,823,200 |
28 Feb 2023 | 45.49 | 45.60 | 43.71 | 43.71 | 43.47 | 3,056,800 |
28 Feb 2023 | 0.2 Dividend | |||||
27 Feb 2023 | 43.63 | 45.14 | 43.37 | 44.76 | 44.31 | 2,106,000 |
24 Feb 2023 | 43.19 | 43.79 | 41.55 | 43.54 | 43.11 | 2,076,200 |
23 Feb 2023 | 43.74 | 44.53 | 42.64 | 43.87 | 43.43 | 5,445,800 |
22 Feb 2023 | 44.05 | 44.93 | 42.12 | 42.75 | 42.32 | 2,519,300 |
21 Feb 2023 | 41.66 | 44.54 | 41.66 | 44.25 | 43.81 | 4,026,400 |
17 Feb 2023 | 45.40 | 45.67 | 41.30 | 41.84 | 41.42 | 4,675,400 |
16 Feb 2023 | 44.59 | 47.29 | 44.54 | 44.94 | 44.49 | 7,640,700 |
15 Feb 2023 | 41.20 | 42.01 | 40.51 | 41.78 | 41.36 | 2,633,300 |
14 Feb 2023 | 42.10 | 43.15 | 41.62 | 42.13 | 41.71 | 2,190,600 |
13 Feb 2023 | 42.11 | 42.78 | 41.65 | 42.10 | 41.68 | 2,533,200 |
10 Feb 2023 | 40.65 | 42.46 | 40.52 | 42.27 | 41.85 | 2,435,600 |
09 Feb 2023 | 40.27 | 40.33 | 39.29 | 39.72 | 39.32 | 1,597,200 |
08 Feb 2023 | 40.45 | 40.64 | 39.05 | 40.02 | 39.62 | 1,582,300 |
07 Feb 2023 | 38.56 | 40.82 | 38.41 | 40.51 | 40.11 | 2,574,700 |
06 Feb 2023 | 39.81 | 40.36 | 37.77 | 38.21 | 37.83 | 2,811,500 |
03 Feb 2023 | 40.29 | 41.38 | 39.48 | 39.60 | 39.21 | 2,225,200 |
02 Feb 2023 | 40.20 | 40.34 | 38.61 | 39.96 | 39.56 | 2,981,900 |
01 Feb 2023 | 41.83 | 42.09 | 38.71 | 40.20 | 39.80 | 2,940,500 |
31 Jan 2023 | 41.20 | 42.05 | 40.89 | 41.99 | 41.57 | 2,463,500 |
30 Jan 2023 | 42.71 | 43.09 | 41.18 | 41.35 | 40.94 | 2,142,500 |
27 Jan 2023 | 45.26 | 45.58 | 43.09 | 43.17 | 42.74 | 1,750,400 |
26 Jan 2023 | 44.70 | 45.44 | 43.40 | 45.41 | 44.96 | 1,908,400 |
25 Jan 2023 | 44.82 | 45.34 | 43.62 | 43.75 | 43.31 | 2,051,900 |
24 Jan 2023 | 44.01 | 45.78 | 43.15 | 45.08 | 44.63 | 2,952,600 |
23 Jan 2023 | 42.80 | 45.41 | 42.66 | 43.80 | 43.36 | 3,292,900 |
20 Jan 2023 | 41.22 | 42.67 | 40.74 | 42.37 | 41.95 | 2,776,700 |
19 Jan 2023 | 39.50 | 40.87 | 39.35 | 40.76 | 40.35 | 1,722,700 |
18 Jan 2023 | 40.48 | 41.29 | 39.51 | 39.54 | 39.15 | 1,810,300 |
17 Jan 2023 | 40.03 | 41.18 | 39.66 | 40.18 | 39.78 | 1,421,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |