Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 48.25 | 48.52 | 47.22 | 48.44 | 48.44 | 200,800 |
31 May 2023 | 49.01 | 49.30 | 48.01 | 48.01 | 48.01 | 630,700 |
30 May 2023 | 49.00 | 49.23 | 48.71 | 48.85 | 48.85 | 212,500 |
29 May 2023 | 49.82 | 50.18 | 49.00 | 49.00 | 49.00 | 147,800 |
26 May 2023 | 49.92 | 50.35 | 49.55 | 49.68 | 49.68 | 472,700 |
25 May 2023 | 50.77 | 50.83 | 50.08 | 50.16 | 50.16 | 263,100 |
24 May 2023 | 51.18 | 51.75 | 50.72 | 51.35 | 51.35 | 246,600 |
23 May 2023 | 50.80 | 51.50 | 50.61 | 51.03 | 51.03 | 688,700 |
22 May 2023 | 49.77 | 50.80 | 49.71 | 50.80 | 50.80 | 575,300 |
19 May 2023 | 49.60 | 50.29 | 49.58 | 49.94 | 49.94 | 349,200 |
18 May 2023 | 49.60 | 50.11 | 49.12 | 49.60 | 49.60 | 273,200 |
17 May 2023 | 50.10 | 50.55 | 49.70 | 49.83 | 49.83 | 361,800 |
16 May 2023 | 50.87 | 50.87 | 49.84 | 50.69 | 50.69 | 423,400 |
15 May 2023 | 50.74 | 50.88 | 50.28 | 50.67 | 50.67 | 218,100 |
12 May 2023 | 50.00 | 50.73 | 49.77 | 50.73 | 50.73 | 448,700 |
11 May 2023 | 50.15 | 50.75 | 49.68 | 50.60 | 50.60 | 420,200 |
10 May 2023 | 50.02 | 50.71 | 49.82 | 50.54 | 50.54 | 381,500 |
09 May 2023 | 50.11 | 50.33 | 49.50 | 49.89 | 49.89 | 215,600 |
08 May 2023 | 49.72 | 50.36 | 49.72 | 50.18 | 50.18 | 196,900 |
05 May 2023 | 48.76 | 49.35 | 48.54 | 49.35 | 49.35 | 168,400 |
04 May 2023 | 48.84 | 49.07 | 48.25 | 48.64 | 48.64 | 91,000 |
03 May 2023 | 48.70 | 49.13 | 48.46 | 49.13 | 49.13 | 195,400 |
02 May 2023 | 48.81 | 49.22 | 48.31 | 48.98 | 48.98 | 237,300 |
28 Apr 2023 | 48.70 | 48.99 | 48.12 | 48.20 | 48.20 | 457,400 |
27 Apr 2023 | 48.17 | 49.09 | 48.07 | 48.47 | 48.47 | 159,500 |
26 Apr 2023 | 48.45 | 49.01 | 47.90 | 48.62 | 48.62 | 302,800 |
25 Apr 2023 | 49.37 | 49.50 | 48.65 | 48.72 | 48.72 | 164,000 |
24 Apr 2023 | 49.44 | 50.08 | 49.29 | 49.62 | 49.62 | 295,700 |
21 Apr 2023 | 49.00 | 49.47 | 48.80 | 49.44 | 49.44 | 181,700 |
20 Apr 2023 | 48.92 | 49.32 | 48.80 | 49.04 | 49.04 | 341,200 |
19 Apr 2023 | 49.00 | 49.49 | 48.56 | 49.15 | 49.15 | 163,500 |
18 Apr 2023 | 49.18 | 49.73 | 49.02 | 49.35 | 49.35 | 219,800 |
17 Apr 2023 | 49.79 | 49.79 | 48.93 | 49.64 | 49.64 | 133,700 |
14 Apr 2023 | 49.71 | 49.82 | 49.17 | 49.21 | 49.21 | 110,700 |
13 Apr 2023 | 48.93 | 49.25 | 48.48 | 49.20 | 49.20 | 190,900 |
12 Apr 2023 | 48.93 | 49.62 | 48.62 | 48.79 | 48.79 | 361,200 |
11 Apr 2023 | 48.81 | 48.81 | 48.23 | 48.46 | 48.46 | 212,800 |
10 Apr 2023 | 49.00 | 49.08 | 48.24 | 48.78 | 48.78 | 60,100 |
06 Apr 2023 | 49.30 | 49.30 | 48.22 | 48.74 | 48.74 | 206,700 |
05 Apr 2023 | 48.46 | 49.70 | 48.46 | 49.28 | 49.28 | 306,500 |
04 Apr 2023 | 49.00 | 49.29 | 48.71 | 48.89 | 48.89 | 274,800 |
03 Apr 2023 | 48.78 | 49.40 | 48.70 | 48.90 | 48.90 | 221,200 |
31 Mar 2023 | 48.24 | 49.27 | 48.24 | 48.57 | 48.57 | 344,400 |
30 Mar 2023 | 48.08 | 48.85 | 47.63 | 48.52 | 48.52 | 598,600 |
29 Mar 2023 | 48.15 | 48.79 | 48.12 | 48.54 | 48.54 | 116,700 |
28 Mar 2023 | 48.40 | 48.67 | 48.01 | 48.28 | 48.28 | 134,100 |
27 Mar 2023 | 48.48 | 48.78 | 47.77 | 48.17 | 48.17 | 152,900 |
24 Mar 2023 | 47.25 | 47.90 | 47.25 | 47.66 | 47.66 | 150,200 |
23 Mar 2023 | 47.05 | 47.87 | 47.05 | 47.65 | 47.65 | 340,000 |
22 Mar 2023 | 47.00 | 47.79 | 46.89 | 47.59 | 47.59 | 149,082 |
21 Mar 2023 | 46.80 | 47.30 | 46.52 | 46.67 | 46.67 | 152,900 |
20 Mar 2023 | 47.17 | 47.48 | 46.19 | 46.33 | 46.33 | 215,100 |
17 Mar 2023 | 49.01 | 49.01 | 47.19 | 47.37 | 47.37 | 617,877 |
16 Mar 2023 | 47.50 | 47.86 | 46.71 | 47.60 | 47.60 | 403,900 |
16 Mar 2023 | 1.6 Dividend | |||||
15 Mar 2023 | 48.04 | 48.76 | 47.99 | 48.62 | 47.02 | 151,500 |
14 Mar 2023 | 47.80 | 48.49 | 47.60 | 47.74 | 46.17 | 480,300 |
13 Mar 2023 | 48.52 | 48.52 | 47.53 | 47.89 | 46.31 | 171,300 |
10 Mar 2023 | 49.91 | 49.91 | 48.28 | 48.63 | 47.03 | 339,500 |
09 Mar 2023 | 49.89 | 50.56 | 49.56 | 49.91 | 48.27 | 182,100 |
08 Mar 2023 | 50.50 | 50.79 | 49.41 | 50.00 | 48.35 | 535,100 |
07 Mar 2023 | 50.44 | 50.67 | 49.82 | 50.30 | 48.64 | 333,100 |
06 Mar 2023 | 50.78 | 51.07 | 50.01 | 50.82 | 49.15 | 383,000 |
03 Mar 2023 | 49.75 | 51.23 | 49.59 | 50.78 | 49.11 | 668,100 |
02 Mar 2023 | 49.79 | 50.29 | 49.39 | 49.88 | 48.24 | 405,000 |
01 Mar 2023 | 50.19 | 50.39 | 49.75 | 50.05 | 48.40 | 222,900 |
28 Feb 2023 | 49.87 | 50.27 | 49.50 | 49.52 | 47.89 | 472,100 |
27 Feb 2023 | 49.86 | 50.20 | 49.45 | 49.78 | 48.14 | 202,300 |
24 Feb 2023 | 49.45 | 49.99 | 49.24 | 49.60 | 47.97 | 199,900 |
23 Feb 2023 | 49.89 | 50.30 | 49.51 | 49.55 | 47.92 | 322,300 |
22 Feb 2023 | 50.55 | 50.57 | 50.02 | 50.03 | 48.38 | 148,200 |
21 Feb 2023 | 50.85 | 50.90 | 50.31 | 50.54 | 48.88 | 215,500 |
20 Feb 2023 | 51.40 | 51.69 | 50.80 | 50.85 | 49.18 | 134,500 |
17 Feb 2023 | 51.70 | 51.99 | 51.42 | 51.52 | 49.82 | 315,900 |
16 Feb 2023 | 51.66 | 52.11 | 51.40 | 51.85 | 50.14 | 165,900 |
15 Feb 2023 | 51.70 | 51.70 | 51.07 | 51.34 | 49.65 | 172,300 |
14 Feb 2023 | 52.37 | 52.37 | 51.45 | 51.45 | 49.76 | 112,400 |
13 Feb 2023 | 52.40 | 52.65 | 51.62 | 51.94 | 50.23 | 82,400 |
10 Feb 2023 | 51.82 | 52.52 | 51.60 | 52.20 | 50.48 | 146,200 |
09 Feb 2023 | 52.30 | 53.05 | 51.80 | 51.82 | 50.11 | 174,100 |
08 Feb 2023 | 51.23 | 53.23 | 51.23 | 52.92 | 51.18 | 218,100 |
07 Feb 2023 | 53.61 | 54.20 | 52.96 | 53.24 | 51.49 | 177,200 |
06 Feb 2023 | 54.38 | 54.79 | 53.57 | 53.91 | 52.14 | 282,800 |
03 Feb 2023 | 54.25 | 54.28 | 52.67 | 54.20 | 52.42 | 331,800 |
02 Feb 2023 | 53.20 | 54.15 | 53.20 | 54.06 | 52.28 | 161,400 |
01 Feb 2023 | 53.79 | 54.35 | 53.00 | 53.99 | 52.21 | 206,400 |
31 Jan 2023 | 53.20 | 53.78 | 52.68 | 53.02 | 51.28 | 344,200 |
30 Jan 2023 | 54.49 | 54.50 | 53.50 | 53.86 | 52.09 | 279,300 |
27 Jan 2023 | 54.31 | 54.89 | 53.81 | 54.31 | 52.52 | 269,600 |
26 Jan 2023 | 53.50 | 53.77 | 53.24 | 53.77 | 52.00 | 372,207 |
25 Jan 2023 | 52.42 | 53.46 | 52.42 | 53.03 | 51.28 | 306,200 |
20 Jan 2023 | 52.01 | 52.70 | 51.91 | 52.40 | 50.68 | 291,600 |
19 Jan 2023 | 51.00 | 52.21 | 51.00 | 51.89 | 50.18 | 169,500 |
18 Jan 2023 | 50.85 | 51.72 | 50.52 | 51.45 | 49.76 | 247,800 |
17 Jan 2023 | 50.75 | 50.88 | 50.48 | 50.73 | 49.06 | 107,600 |
16 Jan 2023 | 50.62 | 50.62 | 50.15 | 50.55 | 48.89 | 241,500 |
13 Jan 2023 | 50.00 | 50.98 | 49.97 | 50.19 | 48.54 | 242,400 |
12 Jan 2023 | 50.70 | 50.72 | 49.77 | 49.97 | 48.33 | 221,100 |
11 Jan 2023 | 50.50 | 50.70 | 50.03 | 50.35 | 48.69 | 269,700 |
10 Jan 2023 | 52.00 | 52.59 | 50.86 | 51.00 | 49.32 | 545,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |