Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 45.32 | 45.62 | 44.09 | 44.84 | 44.84 | 1,414,885 |
08 Jun 2023 | 46.47 | 46.75 | 44.33 | 44.87 | 44.87 | 1,463,100 |
07 Jun 2023 | 46.00 | 46.72 | 45.66 | 46.33 | 46.33 | 640,100 |
06 Jun 2023 | 45.60 | 45.96 | 44.86 | 45.93 | 45.93 | 1,082,500 |
05 Jun 2023 | 48.17 | 48.36 | 46.18 | 46.41 | 46.41 | 1,084,300 |
02 Jun 2023 | 47.94 | 48.99 | 47.72 | 48.53 | 48.53 | 691,700 |
01 Jun 2023 | 46.84 | 48.25 | 46.67 | 47.05 | 47.05 | 1,021,200 |
31 May 2023 | 46.08 | 46.60 | 45.40 | 45.77 | 45.77 | 1,573,000 |
30 May 2023 | 47.98 | 48.21 | 46.47 | 47.10 | 47.10 | 1,117,700 |
26 May 2023 | 47.40 | 48.46 | 47.37 | 48.39 | 48.39 | 563,200 |
25 May 2023 | 47.50 | 47.56 | 46.43 | 47.17 | 47.17 | 958,400 |
24 May 2023 | 48.17 | 48.18 | 46.66 | 47.42 | 47.42 | 951,600 |
23 May 2023 | 48.93 | 49.13 | 47.47 | 48.48 | 48.48 | 1,001,900 |
22 May 2023 | 50.11 | 51.32 | 48.83 | 48.92 | 48.92 | 1,002,100 |
19 May 2023 | 48.51 | 50.50 | 48.45 | 50.01 | 50.01 | 1,008,200 |
18 May 2023 | 48.02 | 48.25 | 47.23 | 48.23 | 48.23 | 911,900 |
17 May 2023 | 47.81 | 48.09 | 46.95 | 47.94 | 47.94 | 1,067,700 |
16 May 2023 | 47.62 | 48.51 | 47.07 | 47.12 | 47.12 | 864,800 |
15 May 2023 | 48.65 | 48.84 | 47.79 | 47.86 | 47.86 | 1,089,100 |
12 May 2023 | 49.49 | 49.76 | 47.94 | 48.29 | 48.29 | 1,902,300 |
11 May 2023 | 47.09 | 49.58 | 47.09 | 49.06 | 49.06 | 1,434,700 |
10 May 2023 | 46.83 | 48.15 | 46.13 | 47.75 | 47.75 | 1,581,800 |
09 May 2023 | 45.95 | 46.78 | 45.36 | 46.28 | 46.28 | 1,592,000 |
08 May 2023 | 46.98 | 47.29 | 45.53 | 46.29 | 46.29 | 1,661,400 |
05 May 2023 | 47.87 | 48.23 | 46.51 | 46.99 | 46.99 | 1,697,700 |
04 May 2023 | 47.52 | 47.68 | 45.74 | 46.61 | 46.61 | 2,499,300 |
03 May 2023 | 48.81 | 49.24 | 47.17 | 47.59 | 47.59 | 1,798,100 |
02 May 2023 | 51.48 | 51.92 | 46.50 | 48.54 | 48.54 | 3,111,600 |
01 May 2023 | 51.65 | 51.82 | 50.15 | 51.39 | 51.39 | 1,525,800 |
28 Apr 2023 | 51.83 | 52.71 | 51.58 | 52.25 | 52.25 | 764,800 |
27 Apr 2023 | 52.13 | 52.82 | 51.31 | 52.33 | 52.33 | 940,200 |
26 Apr 2023 | 55.83 | 55.83 | 52.14 | 52.29 | 52.29 | 1,497,800 |
25 Apr 2023 | 58.10 | 58.12 | 55.28 | 55.83 | 55.83 | 868,800 |
24 Apr 2023 | 56.10 | 58.24 | 55.82 | 57.70 | 57.70 | 1,202,400 |
21 Apr 2023 | 58.28 | 58.28 | 56.02 | 56.07 | 56.07 | 1,095,100 |
20 Apr 2023 | 59.83 | 60.10 | 58.06 | 58.37 | 58.37 | 929,200 |
19 Apr 2023 | 60.63 | 61.00 | 59.14 | 59.99 | 59.99 | 875,100 |
18 Apr 2023 | 59.80 | 61.90 | 59.50 | 61.53 | 61.53 | 1,116,900 |
17 Apr 2023 | 56.80 | 59.60 | 56.80 | 59.60 | 59.60 | 1,139,700 |
14 Apr 2023 | 56.06 | 56.81 | 55.56 | 56.77 | 56.77 | 694,000 |
13 Apr 2023 | 56.11 | 57.37 | 55.54 | 56.16 | 56.16 | 601,600 |
12 Apr 2023 | 56.08 | 56.38 | 55.26 | 55.57 | 55.57 | 1,040,300 |
11 Apr 2023 | 55.44 | 56.59 | 55.18 | 55.98 | 55.98 | 1,067,100 |
10 Apr 2023 | 55.08 | 55.90 | 54.71 | 55.30 | 55.30 | 1,225,700 |
06 Apr 2023 | 55.40 | 55.73 | 54.27 | 54.99 | 54.99 | 731,700 |
05 Apr 2023 | 53.96 | 55.51 | 53.47 | 55.50 | 55.50 | 746,800 |
04 Apr 2023 | 54.50 | 55.17 | 53.75 | 54.28 | 54.28 | 1,339,800 |
03 Apr 2023 | 54.00 | 54.36 | 52.71 | 53.79 | 53.79 | 1,990,900 |
31 Mar 2023 | 54.87 | 56.37 | 54.76 | 56.31 | 56.31 | 799,800 |
30 Mar 2023 | 56.24 | 56.24 | 54.44 | 54.75 | 54.75 | 1,212,900 |
29 Mar 2023 | 56.52 | 56.57 | 54.82 | 55.56 | 55.56 | 923,700 |
28 Mar 2023 | 55.95 | 56.57 | 55.45 | 56.29 | 56.29 | 659,600 |
27 Mar 2023 | 54.75 | 56.12 | 54.57 | 55.64 | 55.64 | 955,200 |
24 Mar 2023 | 54.48 | 55.48 | 54.26 | 54.53 | 54.53 | 1,437,700 |
23 Mar 2023 | 57.11 | 58.07 | 54.54 | 55.42 | 55.42 | 1,176,800 |
22 Mar 2023 | 57.35 | 58.14 | 56.25 | 56.58 | 56.58 | 807,200 |
21 Mar 2023 | 57.06 | 57.97 | 56.49 | 57.39 | 57.39 | 1,087,300 |
20 Mar 2023 | 53.95 | 56.09 | 53.33 | 54.91 | 54.91 | 895,400 |
17 Mar 2023 | 54.96 | 55.34 | 52.79 | 54.00 | 54.00 | 2,424,600 |
16 Mar 2023 | 54.47 | 54.80 | 53.00 | 54.12 | 54.12 | 1,309,700 |
15 Mar 2023 | 56.88 | 57.22 | 53.18 | 55.15 | 55.15 | 2,451,800 |
14 Mar 2023 | 58.79 | 60.37 | 58.43 | 59.25 | 59.25 | 817,600 |
13 Mar 2023 | 57.30 | 59.03 | 55.78 | 57.92 | 57.92 | 1,447,100 |
10 Mar 2023 | 59.57 | 61.46 | 59.04 | 59.27 | 59.27 | 1,929,000 |
09 Mar 2023 | 62.50 | 63.20 | 59.81 | 59.88 | 59.88 | 1,324,900 |
08 Mar 2023 | 61.99 | 63.22 | 60.86 | 62.08 | 62.08 | 2,281,600 |
07 Mar 2023 | 58.43 | 60.58 | 57.51 | 60.41 | 60.41 | 1,443,800 |
06 Mar 2023 | 58.86 | 59.09 | 57.11 | 58.69 | 58.69 | 1,096,800 |
06 Mar 2023 | 0.2 Dividend | |||||
03 Mar 2023 | 58.89 | 60.07 | 58.30 | 59.10 | 58.90 | 1,215,700 |
02 Mar 2023 | 59.64 | 60.03 | 58.66 | 58.91 | 58.71 | 1,266,300 |
01 Mar 2023 | 61.19 | 61.19 | 60.05 | 60.18 | 59.98 | 908,200 |
28 Feb 2023 | 62.00 | 62.40 | 60.31 | 60.36 | 60.16 | 1,107,000 |
27 Feb 2023 | 61.45 | 62.43 | 61.12 | 61.82 | 61.61 | 1,362,900 |
24 Feb 2023 | 60.51 | 61.76 | 60.00 | 61.26 | 61.05 | 940,600 |
23 Feb 2023 | 59.91 | 62.00 | 59.39 | 60.86 | 60.65 | 1,583,100 |
22 Feb 2023 | 60.40 | 60.69 | 58.13 | 58.74 | 58.54 | 1,794,500 |
21 Feb 2023 | 62.21 | 62.87 | 60.79 | 60.94 | 60.73 | 1,444,600 |
17 Feb 2023 | 63.38 | 64.20 | 60.94 | 62.16 | 61.95 | 1,848,400 |
16 Feb 2023 | 61.30 | 63.40 | 59.70 | 63.19 | 62.98 | 2,242,800 |
15 Feb 2023 | 59.70 | 61.64 | 59.50 | 61.03 | 60.82 | 1,431,400 |
14 Feb 2023 | 58.92 | 60.93 | 58.23 | 60.46 | 60.26 | 1,569,100 |
13 Feb 2023 | 57.35 | 60.04 | 57.14 | 59.18 | 58.98 | 1,619,600 |
10 Feb 2023 | 57.80 | 58.09 | 56.70 | 57.59 | 57.40 | 1,299,000 |
09 Feb 2023 | 55.62 | 57.74 | 55.47 | 57.32 | 57.13 | 1,481,400 |
08 Feb 2023 | 54.55 | 55.41 | 53.81 | 55.39 | 55.20 | 1,335,700 |
07 Feb 2023 | 52.35 | 54.96 | 52.35 | 54.67 | 54.48 | 2,666,900 |
06 Feb 2023 | 50.00 | 51.80 | 49.95 | 51.78 | 51.60 | 1,218,800 |
03 Feb 2023 | 49.85 | 52.24 | 49.71 | 50.15 | 49.98 | 1,571,000 |
02 Feb 2023 | 50.00 | 50.83 | 48.10 | 49.19 | 49.02 | 1,987,700 |
01 Feb 2023 | 48.31 | 50.65 | 48.17 | 49.77 | 49.60 | 2,409,800 |
31 Jan 2023 | 46.41 | 48.08 | 46.11 | 47.87 | 47.71 | 1,158,500 |
30 Jan 2023 | 46.98 | 47.42 | 45.83 | 46.14 | 45.98 | 1,019,000 |
27 Jan 2023 | 45.99 | 47.68 | 45.60 | 47.48 | 47.32 | 1,320,100 |
26 Jan 2023 | 46.10 | 46.85 | 44.46 | 45.69 | 45.54 | 1,601,500 |
25 Jan 2023 | 46.00 | 46.49 | 44.53 | 45.96 | 45.80 | 1,885,700 |
24 Jan 2023 | 46.79 | 46.99 | 45.19 | 46.39 | 46.23 | 1,661,200 |
23 Jan 2023 | 48.72 | 48.80 | 46.43 | 46.79 | 46.63 | 2,690,200 |
20 Jan 2023 | 49.99 | 50.37 | 49.02 | 49.05 | 48.88 | 2,036,700 |
19 Jan 2023 | 50.20 | 50.47 | 48.90 | 49.48 | 49.31 | 1,524,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |