Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 41.46 | 41.66 | 40.89 | 41.29 | 41.29 | 2,695,100 |
25 May 2023 | 41.53 | 41.63 | 41.00 | 41.34 | 41.34 | 3,966,400 |
24 May 2023 | 42.31 | 42.40 | 41.81 | 42.12 | 42.12 | 4,319,300 |
23 May 2023 | 42.60 | 43.25 | 42.17 | 42.50 | 42.50 | 3,967,700 |
22 May 2023 | 42.99 | 43.29 | 42.43 | 42.58 | 42.58 | 3,625,900 |
19 May 2023 | 43.25 | 43.36 | 42.75 | 42.99 | 42.99 | 3,147,800 |
18 May 2023 | 42.59 | 43.08 | 42.48 | 43.03 | 43.03 | 3,338,200 |
17 May 2023 | 42.99 | 43.23 | 42.50 | 42.78 | 42.78 | 4,206,600 |
16 May 2023 | 42.63 | 43.68 | 42.59 | 43.01 | 43.01 | 4,691,200 |
15 May 2023 | 42.57 | 43.14 | 42.23 | 42.82 | 42.82 | 3,811,200 |
12 May 2023 | 43.43 | 43.50 | 42.28 | 42.47 | 42.47 | 5,003,200 |
11 May 2023 | 43.81 | 43.87 | 43.05 | 43.38 | 43.38 | 7,875,700 |
10 May 2023 | 43.32 | 44.18 | 43.10 | 43.84 | 43.84 | 7,169,200 |
09 May 2023 | 44.86 | 44.99 | 42.44 | 43.08 | 43.08 | 9,329,700 |
08 May 2023 | 46.50 | 47.26 | 44.82 | 45.61 | 45.61 | 7,650,300 |
05 May 2023 | 45.54 | 46.17 | 45.31 | 46.05 | 46.05 | 3,290,100 |
04 May 2023 | 46.13 | 46.36 | 45.22 | 45.29 | 45.29 | 4,159,800 |
03 May 2023 | 47.16 | 47.54 | 46.47 | 46.50 | 46.50 | 3,526,200 |
02 May 2023 | 47.19 | 47.57 | 46.83 | 47.01 | 47.01 | 4,229,700 |
01 May 2023 | 47.59 | 48.23 | 47.31 | 47.38 | 47.38 | 3,730,000 |
28 Apr 2023 | 46.94 | 47.88 | 46.68 | 47.68 | 47.68 | 6,017,900 |
27 Apr 2023 | 47.00 | 47.97 | 45.06 | 46.80 | 46.80 | 10,785,100 |
26 Apr 2023 | 44.82 | 46.59 | 44.73 | 46.08 | 46.08 | 6,618,300 |
25 Apr 2023 | 45.09 | 46.01 | 45.07 | 45.44 | 45.44 | 6,439,500 |
24 Apr 2023 | 45.50 | 45.98 | 45.33 | 45.40 | 45.40 | 7,830,200 |
21 Apr 2023 | 43.48 | 45.45 | 43.48 | 45.29 | 45.29 | 11,375,900 |
20 Apr 2023 | 43.46 | 43.59 | 43.13 | 43.25 | 43.25 | 3,545,900 |
19 Apr 2023 | 42.96 | 43.76 | 42.92 | 43.62 | 43.62 | 6,144,900 |
18 Apr 2023 | 43.01 | 43.06 | 42.72 | 42.82 | 42.82 | 3,636,900 |
17 Apr 2023 | 43.20 | 43.30 | 42.88 | 42.97 | 42.97 | 5,033,900 |
14 Apr 2023 | 43.15 | 43.34 | 42.86 | 43.05 | 43.05 | 3,531,400 |
13 Apr 2023 | 42.77 | 43.55 | 42.77 | 43.18 | 43.18 | 8,364,400 |
12 Apr 2023 | 43.09 | 43.44 | 42.35 | 42.67 | 42.67 | 6,255,800 |
11 Apr 2023 | 42.45 | 43.22 | 42.39 | 42.89 | 42.89 | 4,701,100 |
10 Apr 2023 | 42.00 | 42.29 | 41.61 | 42.17 | 42.17 | 7,271,400 |
06 Apr 2023 | 42.46 | 42.72 | 41.86 | 42.30 | 42.30 | 4,393,700 |
05 Apr 2023 | 40.69 | 42.47 | 40.61 | 42.26 | 42.26 | 11,518,600 |
04 Apr 2023 | 39.97 | 40.69 | 39.67 | 40.50 | 40.50 | 8,661,300 |
03 Apr 2023 | 40.83 | 40.85 | 39.84 | 39.98 | 39.98 | 6,032,200 |
31 Mar 2023 | 40.48 | 40.64 | 40.27 | 40.56 | 40.56 | 4,620,100 |
30 Mar 2023 | 40.99 | 41.11 | 40.26 | 40.31 | 40.31 | 4,395,800 |
29 Mar 2023 | 39.91 | 40.61 | 39.72 | 40.54 | 40.54 | 4,161,700 |
28 Mar 2023 | 39.89 | 40.22 | 39.67 | 39.85 | 39.85 | 2,860,400 |
27 Mar 2023 | 39.98 | 40.41 | 39.52 | 40.07 | 40.07 | 5,650,400 |
24 Mar 2023 | 38.26 | 39.47 | 38.14 | 39.23 | 39.23 | 7,628,700 |
23 Mar 2023 | 39.25 | 39.41 | 38.08 | 38.12 | 38.12 | 4,855,000 |
22 Mar 2023 | 39.60 | 40.15 | 39.13 | 39.16 | 39.16 | 6,557,700 |
21 Mar 2023 | 38.60 | 39.71 | 38.59 | 39.61 | 39.61 | 8,958,300 |
20 Mar 2023 | 37.59 | 38.33 | 37.52 | 38.19 | 38.19 | 6,256,700 |
17 Mar 2023 | 38.57 | 38.61 | 37.35 | 37.58 | 37.58 | 11,701,700 |
16 Mar 2023 | 37.86 | 38.62 | 37.83 | 38.37 | 38.37 | 7,920,500 |
15 Mar 2023 | 38.78 | 38.88 | 37.99 | 38.23 | 38.23 | 7,016,000 |
14 Mar 2023 | 39.36 | 39.56 | 38.81 | 39.37 | 39.37 | 6,177,500 |
13 Mar 2023 | 38.00 | 39.24 | 37.74 | 38.90 | 38.90 | 6,119,800 |
10 Mar 2023 | 38.79 | 39.03 | 37.95 | 38.02 | 38.02 | 5,830,400 |
09 Mar 2023 | 39.81 | 39.84 | 38.98 | 38.99 | 38.99 | 4,225,500 |
08 Mar 2023 | 38.80 | 39.55 | 38.79 | 39.44 | 39.44 | 4,862,600 |
07 Mar 2023 | 39.62 | 39.85 | 38.97 | 38.99 | 38.99 | 6,239,000 |
06 Mar 2023 | 40.00 | 40.15 | 39.70 | 39.71 | 39.71 | 4,330,400 |
03 Mar 2023 | 40.06 | 40.33 | 39.69 | 39.94 | 39.94 | 4,104,400 |
02 Mar 2023 | 38.71 | 39.76 | 38.61 | 39.62 | 39.62 | 4,236,600 |
01 Mar 2023 | 39.65 | 39.95 | 38.89 | 39.06 | 39.06 | 6,337,500 |
28 Feb 2023 | 39.71 | 40.07 | 39.36 | 39.95 | 39.95 | 8,207,200 |
27 Feb 2023 | 40.29 | 40.58 | 39.71 | 39.82 | 39.82 | 5,094,900 |
24 Feb 2023 | 40.08 | 40.37 | 39.65 | 40.16 | 40.16 | 4,388,400 |
23 Feb 2023 | 40.64 | 41.04 | 40.06 | 40.51 | 40.51 | 5,099,800 |
23 Feb 2023 | 0.29 Dividend | |||||
22 Feb 2023 | 40.82 | 41.39 | 40.46 | 41.01 | 40.72 | 6,130,700 |
21 Feb 2023 | 40.79 | 40.84 | 40.12 | 40.70 | 40.41 | 6,028,900 |
17 Feb 2023 | 39.92 | 41.04 | 39.58 | 41.00 | 40.71 | 10,318,700 |
16 Feb 2023 | 39.71 | 40.30 | 39.23 | 39.80 | 39.52 | 5,538,300 |
15 Feb 2023 | 39.81 | 40.13 | 39.48 | 40.06 | 39.78 | 6,183,300 |
14 Feb 2023 | 40.50 | 40.72 | 39.90 | 39.91 | 39.63 | 5,902,200 |
13 Feb 2023 | 41.00 | 41.00 | 40.00 | 40.50 | 40.21 | 7,348,800 |
10 Feb 2023 | 40.30 | 41.59 | 39.87 | 40.95 | 40.66 | 12,300,000 |
09 Feb 2023 | 41.43 | 41.50 | 38.58 | 40.14 | 39.86 | 22,036,000 |
08 Feb 2023 | 45.37 | 46.11 | 45.34 | 45.68 | 45.36 | 4,019,400 |
07 Feb 2023 | 44.87 | 45.83 | 44.54 | 45.61 | 45.29 | 5,983,800 |
06 Feb 2023 | 46.54 | 46.66 | 45.13 | 45.16 | 44.84 | 3,932,300 |
03 Feb 2023 | 46.81 | 47.15 | 46.35 | 46.68 | 46.35 | 4,749,800 |
02 Feb 2023 | 46.42 | 47.23 | 46.00 | 47.01 | 46.68 | 8,985,300 |
01 Feb 2023 | 45.89 | 46.37 | 45.30 | 46.28 | 45.95 | 7,610,800 |
31 Jan 2023 | 45.30 | 45.76 | 44.76 | 45.69 | 45.37 | 5,078,800 |
30 Jan 2023 | 45.94 | 46.16 | 45.07 | 45.14 | 44.82 | 4,313,600 |
27 Jan 2023 | 46.04 | 46.33 | 45.80 | 46.00 | 45.67 | 2,936,800 |
26 Jan 2023 | 46.31 | 46.37 | 45.85 | 46.16 | 45.83 | 3,086,800 |
25 Jan 2023 | 44.50 | 46.26 | 44.41 | 46.14 | 45.81 | 4,504,200 |
24 Jan 2023 | 44.89 | 45.29 | 44.56 | 44.91 | 44.59 | 4,432,500 |
23 Jan 2023 | 44.00 | 45.59 | 43.99 | 45.14 | 44.82 | 7,252,900 |
20 Jan 2023 | 43.74 | 44.00 | 43.25 | 43.88 | 43.57 | 9,199,200 |
19 Jan 2023 | 44.00 | 44.15 | 43.36 | 43.64 | 43.33 | 12,849,500 |
18 Jan 2023 | 44.80 | 44.98 | 43.92 | 44.00 | 43.69 | 7,749,400 |
17 Jan 2023 | 45.03 | 45.12 | 44.23 | 44.74 | 44.42 | 6,301,800 |
13 Jan 2023 | 44.97 | 45.06 | 44.33 | 44.84 | 44.52 | 6,519,100 |
12 Jan 2023 | 45.39 | 45.64 | 44.74 | 45.09 | 44.77 | 8,526,900 |
11 Jan 2023 | 45.90 | 46.02 | 45.27 | 45.44 | 45.12 | 5,362,600 |
10 Jan 2023 | 45.32 | 46.42 | 45.02 | 45.74 | 45.42 | 5,839,600 |
09 Jan 2023 | 47.60 | 47.95 | 44.47 | 44.70 | 44.38 | 13,897,300 |
06 Jan 2023 | 50.00 | 50.38 | 47.86 | 48.45 | 48.11 | 11,099,000 |
05 Jan 2023 | 51.83 | 53.12 | 51.83 | 52.57 | 52.20 | 3,051,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |