Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 48.77 | 49.31 | 48.65 | 49.19 | 49.19 | 377,500 |
25 May 2023 | 48.32 | 48.98 | 48.14 | 48.65 | 48.65 | 501,100 |
24 May 2023 | 48.93 | 48.95 | 48.43 | 48.51 | 48.51 | 838,400 |
23 May 2023 | 49.86 | 50.37 | 49.49 | 49.51 | 49.51 | 484,000 |
22 May 2023 | 49.71 | 49.98 | 49.45 | 49.90 | 49.90 | 130,200 |
19 May 2023 | 49.78 | 50.11 | 49.65 | 49.74 | 49.74 | 435,200 |
18 May 2023 | 49.16 | 49.61 | 49.13 | 49.58 | 49.58 | 331,300 |
17 May 2023 | 49.45 | 49.61 | 48.87 | 49.45 | 49.45 | 456,400 |
16 May 2023 | 49.08 | 49.49 | 48.75 | 49.02 | 49.02 | 600,700 |
15 May 2023 | 48.63 | 49.28 | 48.41 | 49.26 | 49.26 | 701,200 |
12 May 2023 | 48.63 | 48.79 | 47.51 | 47.95 | 47.95 | 536,600 |
11 May 2023 | 48.10 | 48.12 | 47.48 | 47.78 | 47.78 | 502,200 |
10 May 2023 | 48.91 | 48.96 | 47.81 | 48.37 | 48.37 | 739,200 |
09 May 2023 | 48.48 | 48.83 | 48.46 | 48.71 | 48.71 | 360,200 |
08 May 2023 | 48.88 | 49.13 | 48.68 | 48.80 | 48.80 | 344,200 |
05 May 2023 | 48.21 | 48.82 | 48.21 | 48.66 | 48.66 | 527,700 |
04 May 2023 | 47.74 | 47.74 | 47.16 | 47.56 | 47.56 | 899,000 |
03 May 2023 | 48.26 | 48.58 | 48.05 | 48.07 | 48.07 | 473,500 |
02 May 2023 | 48.73 | 48.74 | 47.68 | 48.19 | 48.19 | 551,900 |
01 May 2023 | 49.00 | 49.47 | 49.00 | 49.01 | 49.01 | 314,700 |
28 Apr 2023 | 48.57 | 49.24 | 48.44 | 49.08 | 49.08 | 476,000 |
27 Apr 2023 | 48.12 | 48.74 | 48.10 | 48.62 | 48.62 | 473,900 |
26 Apr 2023 | 47.64 | 48.19 | 47.64 | 47.83 | 47.83 | 543,400 |
25 Apr 2023 | 47.87 | 48.10 | 47.58 | 47.75 | 47.75 | 510,400 |
24 Apr 2023 | 48.01 | 48.44 | 48.01 | 48.24 | 48.24 | 192,700 |
21 Apr 2023 | 48.36 | 48.49 | 47.67 | 48.19 | 48.19 | 283,500 |
20 Apr 2023 | 48.23 | 48.75 | 48.23 | 48.46 | 48.46 | 521,200 |
19 Apr 2023 | 48.31 | 48.62 | 48.25 | 48.41 | 48.41 | 349,100 |
18 Apr 2023 | 48.36 | 48.64 | 48.34 | 48.47 | 48.47 | 373,200 |
17 Apr 2023 | 47.79 | 48.25 | 47.52 | 48.20 | 48.20 | 380,300 |
14 Apr 2023 | 48.19 | 48.35 | 47.80 | 47.94 | 47.94 | 295,200 |
13 Apr 2023 | 47.76 | 47.99 | 47.34 | 47.95 | 47.95 | 356,800 |
12 Apr 2023 | 47.80 | 47.94 | 47.38 | 47.61 | 47.61 | 358,400 |
11 Apr 2023 | 47.37 | 47.54 | 47.30 | 47.39 | 47.39 | 355,800 |
10 Apr 2023 | 46.57 | 47.14 | 46.56 | 47.10 | 47.10 | 272,000 |
06 Apr 2023 | 46.90 | 47.02 | 46.71 | 46.85 | 46.85 | 266,900 |
05 Apr 2023 | 46.79 | 46.98 | 46.51 | 46.85 | 46.85 | 405,200 |
04 Apr 2023 | 47.60 | 47.65 | 46.73 | 46.98 | 46.98 | 337,800 |
03 Apr 2023 | 47.05 | 47.36 | 46.77 | 47.33 | 47.33 | 308,200 |
31 Mar 2023 | 46.29 | 46.92 | 46.27 | 46.70 | 46.70 | 411,400 |
30 Mar 2023 | 46.26 | 46.48 | 45.94 | 46.23 | 46.23 | 335,900 |
29 Mar 2023 | 46.00 | 46.21 | 45.76 | 45.92 | 45.92 | 778,600 |
28 Mar 2023 | 45.40 | 45.87 | 45.32 | 45.66 | 45.66 | 419,700 |
27 Mar 2023 | 45.23 | 45.57 | 45.12 | 45.45 | 45.45 | 405,000 |
24 Mar 2023 | 44.07 | 44.73 | 43.97 | 44.71 | 44.71 | 431,400 |
23 Mar 2023 | 45.35 | 45.61 | 44.42 | 44.64 | 44.64 | 487,500 |
22 Mar 2023 | 45.55 | 45.87 | 45.17 | 45.17 | 45.17 | 480,800 |
21 Mar 2023 | 45.82 | 46.03 | 45.41 | 45.47 | 45.47 | 434,200 |
20 Mar 2023 | 44.54 | 45.27 | 44.43 | 45.06 | 45.06 | 513,100 |
17 Mar 2023 | 44.90 | 44.90 | 43.69 | 44.09 | 44.09 | 858,400 |
16 Mar 2023 | 44.16 | 45.18 | 43.53 | 44.87 | 44.87 | 1,068,700 |
15 Mar 2023 | 45.10 | 45.44 | 43.97 | 44.54 | 44.54 | 907,800 |
14 Mar 2023 | 46.46 | 46.54 | 45.77 | 46.04 | 46.04 | 706,400 |
13 Mar 2023 | 45.64 | 46.10 | 45.04 | 45.58 | 45.58 | 1,393,700 |
10 Mar 2023 | 46.94 | 47.22 | 46.28 | 46.46 | 46.46 | 829,700 |
09 Mar 2023 | 48.27 | 48.27 | 47.16 | 47.31 | 47.31 | 664,600 |
08 Mar 2023 | 48.82 | 49.11 | 48.11 | 48.23 | 48.23 | 397,500 |
07 Mar 2023 | 49.30 | 49.51 | 48.39 | 48.87 | 48.87 | 715,400 |
06 Mar 2023 | 49.30 | 49.67 | 49.16 | 49.41 | 49.41 | 527,600 |
03 Mar 2023 | 48.73 | 49.35 | 48.45 | 49.30 | 49.30 | 442,000 |
02 Mar 2023 | 48.72 | 48.91 | 48.42 | 48.71 | 48.71 | 409,900 |
01 Mar 2023 | 48.35 | 49.16 | 48.34 | 48.75 | 48.75 | 540,000 |
28 Feb 2023 | 48.26 | 48.60 | 48.19 | 48.30 | 48.30 | 2,447,400 |
28 Feb 2023 | 0.53 Dividend | |||||
27 Feb 2023 | 48.81 | 49.29 | 48.77 | 48.99 | 48.46 | 656,300 |
24 Feb 2023 | 48.12 | 48.50 | 47.94 | 48.48 | 47.96 | 594,300 |
23 Feb 2023 | 49.62 | 49.73 | 48.67 | 48.74 | 48.21 | 776,800 |
22 Feb 2023 | 50.28 | 50.28 | 49.20 | 49.33 | 48.80 | 638,600 |
21 Feb 2023 | 50.86 | 50.95 | 49.92 | 49.98 | 49.44 | 487,700 |
17 Feb 2023 | 50.41 | 51.28 | 50.35 | 51.15 | 50.60 | 532,100 |
16 Feb 2023 | 50.26 | 51.13 | 50.03 | 50.68 | 50.13 | 512,600 |
15 Feb 2023 | 50.65 | 50.83 | 50.37 | 50.75 | 50.20 | 346,300 |
14 Feb 2023 | 51.20 | 51.63 | 50.81 | 51.09 | 50.54 | 341,700 |
13 Feb 2023 | 50.64 | 51.48 | 50.57 | 51.42 | 50.86 | 431,100 |
10 Feb 2023 | 50.25 | 50.91 | 50.02 | 50.71 | 50.16 | 416,100 |
09 Feb 2023 | 50.80 | 51.32 | 50.54 | 50.71 | 50.16 | 538,000 |
08 Feb 2023 | 49.91 | 50.32 | 49.71 | 50.17 | 49.63 | 291,300 |
07 Feb 2023 | 49.63 | 50.42 | 49.24 | 50.17 | 49.63 | 511,300 |
06 Feb 2023 | 49.70 | 50.08 | 49.46 | 49.97 | 49.43 | 435,900 |
03 Feb 2023 | 49.80 | 50.27 | 49.59 | 50.02 | 49.48 | 568,200 |
02 Feb 2023 | 50.62 | 50.74 | 49.72 | 50.23 | 49.69 | 520,700 |
01 Feb 2023 | 50.02 | 50.79 | 49.90 | 50.48 | 49.93 | 524,200 |
31 Jan 2023 | 49.38 | 50.26 | 48.91 | 50.23 | 49.69 | 459,700 |
30 Jan 2023 | 49.75 | 49.83 | 49.42 | 49.42 | 48.89 | 210,200 |
27 Jan 2023 | 49.72 | 50.15 | 49.72 | 49.84 | 49.30 | 299,000 |
26 Jan 2023 | 49.33 | 49.94 | 49.26 | 49.87 | 49.33 | 373,100 |
25 Jan 2023 | 48.80 | 49.24 | 48.72 | 49.02 | 48.49 | 786,500 |
24 Jan 2023 | 48.65 | 49.22 | 48.53 | 49.05 | 48.52 | 311,400 |
23 Jan 2023 | 48.84 | 49.12 | 48.69 | 48.99 | 48.46 | 261,600 |
20 Jan 2023 | 48.08 | 49.03 | 47.68 | 49.01 | 48.48 | 454,700 |
19 Jan 2023 | 47.83 | 48.14 | 47.67 | 47.98 | 47.46 | 397,900 |
18 Jan 2023 | 48.64 | 48.69 | 47.82 | 47.90 | 47.38 | 358,300 |
17 Jan 2023 | 48.37 | 48.60 | 48.28 | 48.54 | 48.01 | 320,400 |
13 Jan 2023 | 48.06 | 48.55 | 48.04 | 48.33 | 47.81 | 397,700 |
12 Jan 2023 | 47.91 | 48.65 | 47.64 | 48.38 | 47.86 | 520,700 |
11 Jan 2023 | 47.10 | 47.70 | 47.10 | 47.65 | 47.13 | 348,600 |
10 Jan 2023 | 47.20 | 47.24 | 46.71 | 46.89 | 46.38 | 438,200 |
09 Jan 2023 | 47.53 | 47.56 | 47.10 | 47.11 | 46.60 | 340,100 |
06 Jan 2023 | 46.91 | 47.50 | 46.67 | 47.42 | 46.91 | 326,700 |
05 Jan 2023 | 47.35 | 47.40 | 46.45 | 46.61 | 46.11 | 412,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |