Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 45.50 | 47.84 | 45.37 | 47.27 | 47.27 | 7,912,500 |
01 Jun 2023 | 45.01 | 47.50 | 44.71 | 45.46 | 45.46 | 14,458,300 |
31 May 2023 | 45.98 | 46.17 | 44.45 | 44.81 | 44.81 | 9,937,400 |
30 May 2023 | 48.79 | 49.10 | 47.17 | 47.32 | 47.32 | 5,464,400 |
26 May 2023 | 48.15 | 48.55 | 47.48 | 48.51 | 48.51 | 4,296,700 |
25 May 2023 | 46.80 | 48.32 | 46.56 | 48.08 | 48.08 | 4,081,700 |
24 May 2023 | 46.06 | 46.06 | 45.25 | 45.91 | 45.91 | 3,230,700 |
23 May 2023 | 47.34 | 47.60 | 46.34 | 46.35 | 46.35 | 4,141,100 |
22 May 2023 | 46.75 | 47.94 | 46.37 | 47.54 | 47.54 | 3,805,600 |
19 May 2023 | 47.36 | 48.19 | 47.36 | 47.75 | 47.75 | 5,099,700 |
18 May 2023 | 45.77 | 47.31 | 45.65 | 47.12 | 47.12 | 3,923,300 |
17 May 2023 | 45.80 | 46.17 | 45.24 | 45.85 | 45.85 | 2,404,600 |
16 May 2023 | 44.84 | 46.13 | 44.68 | 45.38 | 45.38 | 3,910,100 |
15 May 2023 | 44.80 | 45.00 | 44.45 | 44.93 | 44.93 | 2,996,400 |
12 May 2023 | 44.72 | 44.80 | 44.19 | 44.76 | 44.76 | 2,397,200 |
11 May 2023 | 45.62 | 45.71 | 44.48 | 44.70 | 44.70 | 3,737,500 |
10 May 2023 | 46.42 | 46.56 | 45.45 | 45.83 | 45.83 | 3,062,200 |
09 May 2023 | 46.09 | 46.22 | 45.27 | 45.98 | 45.98 | 3,220,600 |
08 May 2023 | 45.52 | 46.19 | 45.17 | 46.02 | 46.02 | 3,888,000 |
05 May 2023 | 44.74 | 45.80 | 44.61 | 45.39 | 45.39 | 3,699,600 |
04 May 2023 | 45.03 | 45.15 | 44.09 | 44.18 | 44.18 | 3,549,600 |
03 May 2023 | 45.05 | 45.75 | 44.80 | 45.16 | 45.16 | 5,124,900 |
02 May 2023 | 45.01 | 45.65 | 43.88 | 44.76 | 44.76 | 6,777,900 |
01 May 2023 | 43.49 | 44.11 | 43.39 | 43.82 | 43.82 | 4,516,200 |
28 Apr 2023 | 42.90 | 43.64 | 42.82 | 43.49 | 43.49 | 3,792,400 |
27 Apr 2023 | 41.83 | 42.81 | 41.79 | 42.80 | 42.80 | 2,988,500 |
26 Apr 2023 | 41.75 | 42.19 | 41.47 | 41.67 | 41.67 | 2,501,400 |
25 Apr 2023 | 42.60 | 42.67 | 41.70 | 41.71 | 41.71 | 2,396,000 |
24 Apr 2023 | 42.70 | 42.87 | 42.37 | 42.68 | 42.68 | 2,814,400 |
24 Apr 2023 | 0.37 Dividend | |||||
21 Apr 2023 | 42.73 | 43.14 | 42.52 | 43.11 | 42.74 | 4,904,900 |
20 Apr 2023 | 43.41 | 43.57 | 42.75 | 42.92 | 42.55 | 4,489,200 |
19 Apr 2023 | 44.47 | 45.31 | 43.82 | 43.83 | 43.45 | 7,267,000 |
18 Apr 2023 | 44.24 | 45.65 | 44.20 | 45.50 | 45.11 | 9,277,600 |
17 Apr 2023 | 42.75 | 44.00 | 42.71 | 43.93 | 43.55 | 6,329,400 |
14 Apr 2023 | 42.74 | 43.73 | 42.69 | 43.28 | 42.91 | 7,116,900 |
13 Apr 2023 | 41.96 | 42.77 | 41.76 | 42.65 | 42.28 | 4,411,800 |
12 Apr 2023 | 41.80 | 41.99 | 41.15 | 41.87 | 41.51 | 3,519,200 |
11 Apr 2023 | 41.42 | 41.95 | 41.40 | 41.60 | 41.24 | 2,897,800 |
10 Apr 2023 | 39.90 | 41.44 | 39.90 | 41.43 | 41.07 | 3,470,200 |
06 Apr 2023 | 40.59 | 40.79 | 40.23 | 40.23 | 39.88 | 2,186,500 |
05 Apr 2023 | 40.73 | 41.13 | 40.34 | 40.80 | 40.45 | 3,046,600 |
04 Apr 2023 | 41.24 | 41.35 | 40.49 | 40.87 | 40.52 | 3,749,300 |
03 Apr 2023 | 40.14 | 41.15 | 40.06 | 40.97 | 40.62 | 4,756,200 |
31 Mar 2023 | 39.94 | 40.39 | 39.94 | 40.21 | 39.86 | 3,915,700 |
30 Mar 2023 | 39.47 | 39.95 | 39.44 | 39.86 | 39.52 | 4,139,600 |
29 Mar 2023 | 38.90 | 39.24 | 38.64 | 39.12 | 38.78 | 3,746,600 |
28 Mar 2023 | 37.88 | 38.32 | 37.56 | 38.31 | 37.98 | 3,981,900 |
27 Mar 2023 | 37.79 | 38.16 | 37.63 | 37.99 | 37.66 | 3,018,900 |
24 Mar 2023 | 37.63 | 37.68 | 36.81 | 37.38 | 37.06 | 4,260,900 |
23 Mar 2023 | 38.32 | 38.61 | 37.38 | 37.82 | 37.50 | 3,216,000 |
22 Mar 2023 | 39.22 | 39.48 | 38.05 | 38.08 | 37.75 | 3,286,300 |
21 Mar 2023 | 39.00 | 39.35 | 38.74 | 39.15 | 38.81 | 3,619,400 |
20 Mar 2023 | 37.59 | 38.84 | 37.49 | 38.55 | 38.22 | 5,994,100 |
17 Mar 2023 | 37.86 | 38.19 | 36.88 | 37.22 | 36.90 | 13,488,400 |
16 Mar 2023 | 36.52 | 38.11 | 36.45 | 38.05 | 37.72 | 5,951,500 |
15 Mar 2023 | 36.92 | 38.13 | 36.85 | 37.51 | 37.19 | 5,072,600 |
14 Mar 2023 | 37.49 | 38.30 | 37.16 | 37.55 | 37.23 | 4,433,900 |
13 Mar 2023 | 36.17 | 36.82 | 35.96 | 36.57 | 36.26 | 5,580,600 |
10 Mar 2023 | 37.67 | 37.74 | 36.28 | 36.72 | 36.40 | 3,661,900 |
09 Mar 2023 | 38.58 | 38.92 | 37.72 | 37.80 | 37.48 | 2,730,900 |
08 Mar 2023 | 38.20 | 38.80 | 38.03 | 38.77 | 38.44 | 3,009,800 |
07 Mar 2023 | 39.12 | 39.53 | 37.99 | 38.00 | 37.67 | 4,813,000 |
06 Mar 2023 | 40.26 | 40.31 | 39.07 | 39.07 | 38.73 | 5,330,200 |
03 Mar 2023 | 39.06 | 40.99 | 38.82 | 39.79 | 39.45 | 7,775,700 |
02 Mar 2023 | 40.20 | 40.25 | 38.90 | 40.17 | 39.83 | 9,033,100 |
01 Mar 2023 | 40.84 | 40.95 | 39.97 | 40.44 | 40.09 | 7,083,400 |
28 Feb 2023 | 40.86 | 41.68 | 40.51 | 40.64 | 40.29 | 7,672,500 |
27 Feb 2023 | 42.13 | 42.19 | 40.87 | 41.00 | 40.65 | 5,148,200 |
24 Feb 2023 | 41.32 | 41.80 | 41.11 | 41.61 | 41.25 | 3,712,800 |
23 Feb 2023 | 42.20 | 42.43 | 41.44 | 42.03 | 41.67 | 3,414,200 |
22 Feb 2023 | 42.06 | 42.26 | 41.60 | 41.81 | 41.45 | 2,240,600 |
21 Feb 2023 | 41.91 | 42.44 | 41.69 | 41.89 | 41.53 | 3,973,200 |
17 Feb 2023 | 42.59 | 42.97 | 42.32 | 42.48 | 42.12 | 2,728,400 |
16 Feb 2023 | 42.47 | 43.72 | 42.34 | 42.72 | 42.35 | 2,960,900 |
15 Feb 2023 | 42.55 | 43.05 | 42.47 | 42.80 | 42.43 | 2,139,900 |
14 Feb 2023 | 43.25 | 43.80 | 42.93 | 43.03 | 42.66 | 2,277,200 |
13 Feb 2023 | 42.81 | 43.82 | 42.64 | 43.40 | 43.03 | 3,705,100 |
10 Feb 2023 | 41.88 | 43.25 | 41.72 | 42.72 | 42.35 | 3,964,200 |
09 Feb 2023 | 42.60 | 42.97 | 41.92 | 42.04 | 41.68 | 2,878,400 |
08 Feb 2023 | 41.68 | 42.24 | 41.57 | 41.84 | 41.48 | 2,643,200 |
07 Feb 2023 | 40.86 | 42.20 | 40.80 | 41.99 | 41.63 | 3,268,800 |
06 Feb 2023 | 42.18 | 42.18 | 40.31 | 40.96 | 40.61 | 4,299,200 |
03 Feb 2023 | 41.96 | 42.78 | 41.70 | 42.24 | 41.88 | 2,936,700 |
02 Feb 2023 | 41.50 | 43.08 | 41.49 | 42.42 | 42.06 | 4,623,200 |
01 Feb 2023 | 40.50 | 41.44 | 40.34 | 41.23 | 40.88 | 3,476,500 |
31 Jan 2023 | 39.95 | 40.62 | 39.50 | 40.62 | 40.27 | 2,562,500 |
30 Jan 2023 | 39.96 | 40.41 | 39.84 | 40.01 | 39.67 | 2,444,000 |
27 Jan 2023 | 40.70 | 41.17 | 40.30 | 40.31 | 39.96 | 2,677,300 |
26 Jan 2023 | 40.95 | 41.05 | 40.22 | 40.99 | 40.64 | 1,645,300 |
25 Jan 2023 | 40.00 | 40.78 | 39.78 | 40.52 | 40.17 | 2,705,600 |
24 Jan 2023 | 40.20 | 41.07 | 40.11 | 40.59 | 40.24 | 1,903,000 |
24 Jan 2023 | 0.33 Dividend | |||||
23 Jan 2023 | 40.76 | 41.62 | 40.59 | 41.04 | 40.36 | 2,745,200 |
20 Jan 2023 | 39.85 | 40.29 | 39.40 | 40.26 | 39.59 | 2,907,900 |
19 Jan 2023 | 39.42 | 39.86 | 39.03 | 39.46 | 38.81 | 3,341,700 |
18 Jan 2023 | 40.27 | 40.50 | 39.69 | 40.02 | 39.36 | 2,757,400 |
17 Jan 2023 | 40.13 | 40.19 | 39.45 | 40.03 | 39.37 | 2,691,600 |
13 Jan 2023 | 39.36 | 40.21 | 38.99 | 40.18 | 39.51 | 3,383,600 |
12 Jan 2023 | 40.52 | 40.71 | 39.78 | 39.93 | 39.27 | 4,410,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |