Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 39.21 | 39.25 | 38.85 | 39.19 | 39.19 | 9,646,109 |
30 May 2023 | 39.12 | 39.76 | 39.07 | 39.16 | 39.16 | 24,312,100 |
26 May 2023 | 39.27 | 39.67 | 39.09 | 39.48 | 39.48 | 35,819,100 |
25 May 2023 | 39.48 | 39.86 | 38.99 | 39.09 | 39.09 | 28,091,200 |
24 May 2023 | 40.51 | 40.58 | 39.88 | 39.98 | 39.98 | 20,956,800 |
23 May 2023 | 41.21 | 41.50 | 40.37 | 40.38 | 40.38 | 19,594,700 |
22 May 2023 | 41.49 | 41.66 | 41.17 | 41.24 | 41.24 | 13,572,300 |
19 May 2023 | 41.51 | 41.59 | 40.98 | 41.18 | 41.18 | 17,728,500 |
18 May 2023 | 39.83 | 41.36 | 39.82 | 41.31 | 41.31 | 18,785,400 |
17 May 2023 | 39.86 | 40.47 | 39.73 | 40.29 | 40.29 | 13,146,900 |
16 May 2023 | 40.09 | 40.18 | 39.53 | 39.74 | 39.74 | 12,333,000 |
15 May 2023 | 40.38 | 40.51 | 40.07 | 40.20 | 40.20 | 13,489,800 |
12 May 2023 | 40.45 | 40.56 | 40.02 | 40.21 | 40.21 | 17,166,700 |
11 May 2023 | 39.79 | 40.52 | 39.78 | 40.37 | 40.37 | 19,003,400 |
10 May 2023 | 39.93 | 39.93 | 39.28 | 39.86 | 39.86 | 19,204,300 |
09 May 2023 | 40.41 | 40.50 | 39.57 | 39.62 | 39.62 | 23,318,300 |
08 May 2023 | 40.53 | 40.80 | 40.26 | 40.59 | 40.59 | 16,351,900 |
05 May 2023 | 40.57 | 40.63 | 39.85 | 40.43 | 40.43 | 18,935,300 |
04 May 2023 | 40.77 | 40.78 | 40.01 | 40.22 | 40.22 | 15,143,000 |
03 May 2023 | 41.36 | 41.53 | 40.81 | 40.89 | 40.89 | 19,592,900 |
02 May 2023 | 41.53 | 41.64 | 40.52 | 41.20 | 41.20 | 20,977,800 |
01 May 2023 | 42.00 | 42.00 | 41.53 | 41.64 | 41.64 | 17,235,500 |
28 Apr 2023 | 40.04 | 41.42 | 39.99 | 41.37 | 41.37 | 24,805,400 |
27 Apr 2023 | 37.70 | 40.42 | 37.60 | 40.27 | 40.27 | 31,581,400 |
26 Apr 2023 | 36.68 | 36.95 | 36.39 | 36.52 | 36.52 | 19,547,800 |
25 Apr 2023 | 36.97 | 37.13 | 36.75 | 36.90 | 36.90 | 18,185,400 |
24 Apr 2023 | 37.67 | 37.73 | 37.08 | 37.21 | 37.21 | 13,364,800 |
21 Apr 2023 | 37.80 | 37.85 | 37.50 | 37.74 | 37.74 | 13,679,400 |
20 Apr 2023 | 38.04 | 38.17 | 37.58 | 37.73 | 37.73 | 14,347,700 |
19 Apr 2023 | 38.03 | 38.43 | 37.98 | 38.25 | 38.25 | 13,401,000 |
18 Apr 2023 | 38.85 | 39.06 | 37.95 | 38.27 | 38.27 | 17,250,100 |
17 Apr 2023 | 37.99 | 38.24 | 37.94 | 38.09 | 38.09 | 14,930,500 |
14 Apr 2023 | 37.99 | 38.21 | 37.43 | 37.96 | 37.96 | 19,679,100 |
13 Apr 2023 | 37.89 | 38.30 | 37.74 | 38.05 | 38.05 | 15,539,200 |
12 Apr 2023 | 38.70 | 38.74 | 37.54 | 37.64 | 37.64 | 16,207,500 |
11 Apr 2023 | 38.33 | 38.69 | 38.28 | 38.38 | 38.38 | 14,214,800 |
10 Apr 2023 | 37.53 | 38.28 | 37.42 | 38.23 | 38.23 | 12,432,400 |
06 Apr 2023 | 38.04 | 38.08 | 37.55 | 37.69 | 37.69 | 20,359,100 |
05 Apr 2023 | 37.63 | 38.10 | 37.53 | 37.92 | 37.92 | 16,510,500 |
04 Apr 2023 | 37.95 | 38.04 | 37.46 | 37.77 | 37.77 | 20,121,000 |
04 Apr 2023 | 0.29 Dividend | |||||
03 Apr 2023 | 38.00 | 38.35 | 37.82 | 38.01 | 37.72 | 19,698,300 |
31 Mar 2023 | 37.28 | 37.95 | 37.21 | 37.91 | 37.62 | 15,858,200 |
30 Mar 2023 | 37.39 | 37.40 | 36.97 | 37.15 | 36.87 | 14,922,200 |
29 Mar 2023 | 36.83 | 36.99 | 36.73 | 36.95 | 36.67 | 14,579,700 |
28 Mar 2023 | 36.41 | 36.79 | 36.35 | 36.45 | 36.17 | 11,818,100 |
27 Mar 2023 | 36.18 | 36.62 | 36.17 | 36.40 | 36.12 | 16,333,800 |
24 Mar 2023 | 35.70 | 36.13 | 35.28 | 35.92 | 35.65 | 20,371,000 |
23 Mar 2023 | 36.11 | 36.48 | 35.64 | 35.97 | 35.70 | 20,323,000 |
22 Mar 2023 | 37.10 | 37.26 | 36.17 | 36.20 | 35.92 | 16,159,200 |
21 Mar 2023 | 36.77 | 37.09 | 36.67 | 36.99 | 36.71 | 17,058,200 |
20 Mar 2023 | 36.19 | 36.54 | 36.16 | 36.43 | 36.15 | 16,516,500 |
17 Mar 2023 | 35.87 | 36.21 | 35.63 | 36.03 | 35.76 | 51,723,700 |
16 Mar 2023 | 35.41 | 36.31 | 35.41 | 36.24 | 35.96 | 22,245,100 |
15 Mar 2023 | 35.03 | 35.99 | 34.63 | 35.89 | 35.62 | 22,670,200 |
14 Mar 2023 | 35.98 | 36.01 | 34.93 | 35.28 | 35.01 | 27,424,100 |
13 Mar 2023 | 35.30 | 35.95 | 34.94 | 35.51 | 35.24 | 22,182,100 |
10 Mar 2023 | 35.24 | 35.58 | 34.99 | 35.31 | 35.04 | 20,414,500 |
09 Mar 2023 | 36.00 | 36.13 | 35.33 | 35.47 | 35.20 | 14,273,800 |
08 Mar 2023 | 36.45 | 36.47 | 35.61 | 35.90 | 35.63 | 17,450,000 |
07 Mar 2023 | 37.07 | 37.21 | 35.94 | 36.19 | 35.91 | 20,070,100 |
06 Mar 2023 | 37.62 | 37.63 | 37.02 | 37.08 | 36.80 | 12,422,100 |
03 Mar 2023 | 37.24 | 37.39 | 37.00 | 37.23 | 36.95 | 16,776,900 |
02 Mar 2023 | 36.40 | 37.03 | 36.39 | 36.95 | 36.67 | 13,626,300 |
01 Mar 2023 | 36.88 | 37.08 | 36.34 | 36.63 | 36.35 | 17,280,400 |
28 Feb 2023 | 37.02 | 37.40 | 36.82 | 37.17 | 36.89 | 24,474,300 |
27 Feb 2023 | 37.25 | 37.57 | 37.12 | 37.35 | 37.07 | 17,514,600 |
24 Feb 2023 | 37.01 | 37.30 | 36.89 | 37.00 | 36.72 | 18,159,200 |
23 Feb 2023 | 38.03 | 38.14 | 37.44 | 37.69 | 37.40 | 17,699,200 |
22 Feb 2023 | 37.70 | 38.26 | 37.58 | 38.01 | 37.72 | 16,612,100 |
21 Feb 2023 | 38.47 | 38.70 | 37.79 | 37.84 | 37.55 | 18,765,000 |
17 Feb 2023 | 39.71 | 39.80 | 38.97 | 39.12 | 38.82 | 13,992,800 |
16 Feb 2023 | 38.85 | 39.99 | 38.80 | 39.72 | 39.42 | 23,909,500 |
15 Feb 2023 | 39.20 | 39.52 | 38.72 | 39.42 | 39.12 | 16,747,700 |
14 Feb 2023 | 38.90 | 39.27 | 38.53 | 39.06 | 38.76 | 18,006,800 |
13 Feb 2023 | 38.17 | 39.26 | 38.17 | 39.09 | 38.79 | 18,378,700 |
10 Feb 2023 | 37.90 | 38.38 | 37.88 | 38.36 | 38.07 | 16,100,100 |
09 Feb 2023 | 39.32 | 39.42 | 37.87 | 37.90 | 37.61 | 20,396,100 |
08 Feb 2023 | 39.23 | 39.40 | 38.53 | 38.76 | 38.46 | 19,689,100 |
07 Feb 2023 | 39.33 | 39.89 | 39.02 | 39.67 | 39.37 | 17,929,000 |
06 Feb 2023 | 39.55 | 39.79 | 39.26 | 39.51 | 39.21 | 14,255,600 |
03 Feb 2023 | 40.81 | 40.86 | 39.80 | 39.97 | 39.67 | 20,404,400 |
02 Feb 2023 | 39.85 | 41.15 | 39.73 | 41.11 | 40.80 | 21,445,700 |
01 Feb 2023 | 39.10 | 40.30 | 38.68 | 39.97 | 39.67 | 17,815,100 |
31 Jan 2023 | 39.25 | 39.42 | 39.08 | 39.35 | 39.05 | 26,005,900 |
30 Jan 2023 | 39.11 | 39.52 | 38.94 | 39.24 | 38.94 | 19,014,700 |
27 Jan 2023 | 40.18 | 40.39 | 39.53 | 39.60 | 39.30 | 20,776,700 |
26 Jan 2023 | 39.05 | 40.74 | 39.01 | 40.41 | 40.10 | 22,311,100 |
25 Jan 2023 | 40.31 | 40.31 | 39.56 | 40.10 | 39.79 | 24,544,400 |
24 Jan 2023 | 40.19 | 40.44 | 39.65 | 39.75 | 39.45 | 24,189,300 |
23 Jan 2023 | 39.25 | 40.42 | 39.25 | 40.26 | 39.95 | 30,350,300 |
20 Jan 2023 | 38.24 | 39.45 | 37.97 | 39.37 | 39.07 | 22,598,100 |
19 Jan 2023 | 38.24 | 38.37 | 37.77 | 38.14 | 37.85 | 16,010,300 |
18 Jan 2023 | 38.87 | 39.14 | 38.17 | 38.28 | 37.99 | 18,201,600 |
17 Jan 2023 | 38.99 | 39.04 | 38.44 | 38.94 | 38.64 | 18,354,300 |
13 Jan 2023 | 38.70 | 39.06 | 38.47 | 38.93 | 38.63 | 14,155,700 |
12 Jan 2023 | 37.86 | 38.73 | 37.71 | 38.69 | 38.39 | 20,376,700 |
11 Jan 2023 | 38.06 | 38.10 | 37.43 | 37.95 | 37.66 | 13,347,000 |
10 Jan 2023 | 37.40 | 37.93 | 37.34 | 37.88 | 37.59 | 15,757,000 |
09 Jan 2023 | 37.99 | 38.00 | 37.42 | 37.55 | 37.26 | 22,849,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |