Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 20.10 | 20.10 | 19.50 | 19.90 | 19.90 | 11,682,600 |
01 Jun 2023 | 20.30 | 20.50 | 19.90 | 20.10 | 20.10 | 13,315,700 |
31 May 2023 | 19.20 | 20.50 | 19.10 | 20.40 | 20.40 | 31,695,400 |
30 May 2023 | 19.30 | 19.50 | 19.00 | 19.30 | 19.30 | 10,174,000 |
29 May 2023 | 19.30 | 19.70 | 19.20 | 19.30 | 19.30 | 15,913,700 |
26 May 2023 | 20.90 | 21.10 | 19.00 | 19.10 | 19.10 | 51,081,200 |
25 May 2023 | 20.00 | 20.80 | 19.90 | 20.70 | 20.70 | 17,674,300 |
24 May 2023 | 20.10 | 20.50 | 19.80 | 20.00 | 20.00 | 18,263,300 |
23 May 2023 | 19.40 | 20.50 | 19.20 | 20.30 | 20.30 | 32,061,600 |
22 May 2023 | 18.80 | 19.40 | 18.40 | 19.40 | 19.40 | 13,472,600 |
19 May 2023 | 19.00 | 19.20 | 18.90 | 19.00 | 19.00 | 8,511,800 |
18 May 2023 | 19.30 | 19.50 | 18.80 | 19.00 | 19.00 | 12,712,400 |
17 May 2023 | 19.00 | 19.60 | 18.90 | 19.20 | 19.20 | 20,302,800 |
16 May 2023 | 18.20 | 19.50 | 18.20 | 19.10 | 19.10 | 27,973,000 |
15 May 2023 | 19.50 | 20.20 | 17.40 | 18.20 | 18.20 | 73,984,200 |
12 May 2023 | 19.80 | 20.40 | 19.20 | 20.30 | 20.30 | 22,607,000 |
11 May 2023 | 20.30 | 20.40 | 19.90 | 20.00 | 20.00 | 11,896,800 |
10 May 2023 | 19.60 | 21.00 | 19.60 | 20.30 | 20.30 | 29,343,500 |
09 May 2023 | 19.40 | 20.20 | 19.20 | 19.70 | 19.70 | 16,748,400 |
08 May 2023 | 19.10 | 19.60 | 18.60 | 19.30 | 19.30 | 11,991,800 |
03 May 2023 | 18.40 | 19.30 | 18.10 | 19.10 | 19.10 | 20,106,900 |
02 May 2023 | 19.80 | 20.20 | 18.30 | 18.70 | 18.70 | 30,394,100 |
28 Apr 2023 | 19.20 | 20.60 | 19.00 | 19.80 | 19.80 | 45,757,800 |
27 Apr 2023 | 18.30 | 18.70 | 17.80 | 18.60 | 18.60 | 15,130,900 |
26 Apr 2023 | 17.50 | 18.60 | 17.50 | 18.40 | 18.40 | 26,908,600 |
25 Apr 2023 | 19.40 | 19.40 | 17.40 | 17.40 | 17.40 | 43,212,800 |
24 Apr 2023 | 19.20 | 19.90 | 19.20 | 19.40 | 19.40 | 18,477,500 |
21 Apr 2023 | 19.10 | 19.60 | 18.80 | 19.10 | 19.10 | 23,138,500 |
20 Apr 2023 | 19.80 | 20.20 | 19.10 | 19.20 | 19.20 | 30,412,700 |
19 Apr 2023 | 21.70 | 21.70 | 19.60 | 19.60 | 19.60 | 45,430,700 |
18 Apr 2023 | 22.00 | 22.00 | 21.50 | 21.70 | 21.70 | 6,982,000 |
17 Apr 2023 | 21.30 | 22.00 | 21.10 | 21.90 | 21.90 | 13,347,800 |
12 Apr 2023 | 21.80 | 21.90 | 21.00 | 21.20 | 21.20 | 14,342,700 |
11 Apr 2023 | 21.80 | 22.00 | 21.50 | 21.70 | 21.70 | 7,884,400 |
11 Apr 2023 | 0.66 Dividend | |||||
10 Apr 2023 | 21.80 | 22.50 | 21.70 | 22.20 | 21.54 | 10,887,000 |
07 Apr 2023 | 21.50 | 22.10 | 21.40 | 21.70 | 21.05 | 8,989,700 |
05 Apr 2023 | 22.40 | 22.60 | 21.10 | 21.30 | 20.67 | 23,655,600 |
04 Apr 2023 | 23.20 | 23.30 | 22.20 | 22.40 | 21.73 | 17,304,600 |
03 Apr 2023 | 23.10 | 23.30 | 22.70 | 23.20 | 22.51 | 8,436,100 |
31 Mar 2023 | 23.30 | 23.50 | 22.80 | 22.90 | 22.22 | 9,496,600 |
30 Mar 2023 | 24.00 | 24.00 | 23.20 | 23.20 | 22.51 | 17,411,500 |
29 Mar 2023 | 23.90 | 24.20 | 23.70 | 24.00 | 23.29 | 17,120,700 |
28 Mar 2023 | 23.10 | 24.10 | 22.90 | 23.80 | 23.09 | 25,406,500 |
27 Mar 2023 | 23.10 | 23.30 | 22.10 | 23.10 | 22.41 | 29,860,700 |
24 Mar 2023 | 23.30 | 23.60 | 22.90 | 23.10 | 22.41 | 15,119,100 |
23 Mar 2023 | 22.90 | 23.40 | 22.60 | 23.30 | 22.61 | 25,557,400 |
22 Mar 2023 | 24.40 | 24.40 | 22.60 | 22.90 | 22.22 | 50,170,700 |
21 Mar 2023 | 23.50 | 25.25 | 23.50 | 24.60 | 23.87 | 39,999,000 |
20 Mar 2023 | 22.50 | 23.50 | 22.50 | 23.30 | 22.61 | 37,105,000 |
17 Mar 2023 | 22.40 | 22.90 | 22.10 | 22.40 | 21.73 | 39,137,000 |
16 Mar 2023 | 21.90 | 22.30 | 21.20 | 22.00 | 21.35 | 54,363,100 |
15 Mar 2023 | 23.30 | 23.40 | 21.30 | 21.40 | 20.76 | 63,079,700 |
14 Mar 2023 | 22.70 | 23.50 | 22.70 | 23.00 | 22.32 | 23,497,700 |
13 Mar 2023 | 23.40 | 23.70 | 22.30 | 22.50 | 21.83 | 46,901,400 |
10 Mar 2023 | 24.80 | 25.25 | 23.70 | 23.80 | 23.09 | 30,946,400 |
09 Mar 2023 | 26.50 | 27.00 | 24.80 | 25.25 | 24.50 | 28,183,300 |
08 Mar 2023 | 27.00 | 27.00 | 25.75 | 26.50 | 25.71 | 18,447,800 |
07 Mar 2023 | 27.00 | 27.75 | 27.00 | 27.00 | 26.20 | 8,442,800 |
03 Mar 2023 | 27.00 | 27.25 | 26.25 | 26.75 | 25.95 | 7,871,200 |
02 Mar 2023 | 27.50 | 28.00 | 26.50 | 26.75 | 25.95 | 14,880,400 |
01 Mar 2023 | 28.50 | 28.50 | 27.50 | 27.50 | 26.68 | 6,292,800 |
28 Feb 2023 | 28.25 | 28.75 | 27.75 | 28.25 | 27.41 | 9,960,100 |
27 Feb 2023 | 27.75 | 28.50 | 27.00 | 28.00 | 27.17 | 8,594,400 |
24 Feb 2023 | 28.75 | 29.00 | 27.75 | 27.75 | 26.92 | 16,817,400 |
23 Feb 2023 | 29.00 | 29.25 | 28.50 | 29.00 | 28.14 | 11,048,800 |
22 Feb 2023 | 28.50 | 29.50 | 28.25 | 28.75 | 27.90 | 22,563,100 |
21 Feb 2023 | 29.50 | 29.50 | 28.25 | 28.75 | 27.90 | 25,959,300 |
20 Feb 2023 | 28.75 | 29.75 | 28.25 | 29.25 | 28.38 | 59,441,700 |
17 Feb 2023 | 28.50 | 29.00 | 25.75 | 27.25 | 26.44 | 64,666,600 |
16 Feb 2023 | 29.25 | 30.75 | 28.00 | 29.50 | 28.62 | 29,175,500 |
15 Feb 2023 | 31.75 | 31.75 | 28.50 | 28.50 | 27.65 | 38,672,700 |
14 Feb 2023 | 33.75 | 35.00 | 31.00 | 31.50 | 30.56 | 40,749,300 |
13 Feb 2023 | 34.50 | 34.75 | 33.00 | 33.25 | 32.26 | 14,573,500 |
10 Feb 2023 | 35.25 | 35.50 | 34.50 | 34.50 | 33.47 | 7,971,700 |
09 Feb 2023 | 35.50 | 35.75 | 33.75 | 35.50 | 34.44 | 23,784,700 |
08 Feb 2023 | 37.00 | 37.00 | 35.50 | 35.50 | 34.44 | 9,049,800 |
07 Feb 2023 | 37.25 | 37.50 | 36.50 | 36.75 | 35.66 | 8,467,400 |
06 Feb 2023 | 37.25 | 37.50 | 36.75 | 37.25 | 36.14 | 3,181,900 |
03 Feb 2023 | 37.75 | 37.75 | 37.00 | 37.25 | 36.14 | 4,466,300 |
02 Feb 2023 | 37.75 | 38.25 | 37.25 | 37.50 | 36.39 | 5,378,100 |
01 Feb 2023 | 37.50 | 38.00 | 37.25 | 37.50 | 36.39 | 3,967,400 |
31 Jan 2023 | 36.50 | 37.75 | 36.50 | 37.25 | 36.14 | 7,879,800 |
30 Jan 2023 | 37.25 | 38.00 | 36.50 | 37.00 | 35.90 | 9,742,000 |
27 Jan 2023 | 36.00 | 37.50 | 36.00 | 37.25 | 36.14 | 14,611,500 |
26 Jan 2023 | 37.75 | 38.00 | 35.25 | 35.50 | 34.44 | 35,394,800 |
25 Jan 2023 | 39.00 | 39.25 | 37.75 | 37.75 | 36.63 | 10,449,000 |
24 Jan 2023 | 39.50 | 39.50 | 38.50 | 38.75 | 37.60 | 7,940,900 |
23 Jan 2023 | 39.25 | 39.75 | 39.00 | 39.00 | 37.84 | 8,076,900 |
20 Jan 2023 | 40.00 | 40.00 | 38.50 | 39.00 | 37.84 | 21,523,900 |
19 Jan 2023 | 41.25 | 41.25 | 39.50 | 40.00 | 38.81 | 16,856,500 |
18 Jan 2023 | 41.50 | 41.75 | 40.75 | 41.00 | 39.78 | 6,242,100 |
17 Jan 2023 | 41.75 | 42.25 | 41.00 | 41.25 | 40.02 | 5,010,500 |
16 Jan 2023 | 42.50 | 42.75 | 41.75 | 41.75 | 40.51 | 6,449,800 |
13 Jan 2023 | 42.50 | 43.50 | 42.00 | 42.50 | 41.24 | 10,654,200 |
12 Jan 2023 | 42.25 | 42.75 | 41.75 | 42.50 | 41.24 | 4,643,100 |
11 Jan 2023 | 42.25 | 42.50 | 41.75 | 42.25 | 40.99 | 5,769,000 |
10 Jan 2023 | 41.75 | 42.75 | 41.50 | 42.00 | 40.75 | 9,750,700 |
09 Jan 2023 | 40.50 | 42.00 | 40.25 | 41.50 | 40.27 | 10,737,100 |
06 Jan 2023 | 40.00 | 40.50 | 40.00 | 40.25 | 39.05 | 3,114,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |