Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 43.40 | 43.52 | 42.20 | 43.45 | 43.45 | 83,300 |
08 June 2023 | 43.81 | 43.81 | 42.06 | 43.54 | 43.54 | 83,800 |
07 June 2023 | 42.95 | 44.33 | 42.95 | 44.17 | 44.17 | 123,500 |
06 June 2023 | 40.31 | 42.88 | 40.31 | 42.62 | 42.62 | 84,100 |
05 June 2023 | 41.33 | 41.33 | 39.57 | 40.54 | 40.54 | 76,500 |
02 June 2023 | 39.15 | 41.84 | 37.96 | 41.78 | 41.78 | 106,100 |
01 June 2023 | 36.80 | 38.50 | 36.69 | 38.36 | 38.36 | 90,800 |
31 May 2023 | 37.61 | 37.89 | 36.61 | 36.86 | 36.86 | 105,000 |
30 May 2023 | 38.62 | 38.75 | 37.71 | 37.75 | 37.75 | 45,300 |
26 May 2023 | 37.90 | 38.60 | 37.84 | 38.37 | 38.37 | 42,000 |
25 May 2023 | 37.85 | 38.45 | 37.23 | 37.92 | 37.92 | 57,800 |
24 May 2023 | 39.06 | 39.06 | 37.92 | 38.05 | 38.05 | 48,400 |
23 May 2023 | 38.80 | 39.56 | 38.80 | 39.24 | 39.24 | 62,900 |
22 May 2023 | 39.47 | 39.47 | 38.65 | 39.04 | 39.04 | 57,000 |
19 May 2023 | 40.06 | 40.42 | 38.91 | 39.29 | 39.29 | 63,600 |
18 May 2023 | 38.96 | 39.56 | 38.75 | 39.44 | 39.44 | 67,600 |
17 May 2023 | 38.18 | 39.55 | 38.14 | 39.11 | 39.11 | 117,400 |
16 May 2023 | 38.41 | 38.63 | 37.71 | 37.77 | 37.77 | 53,300 |
15 May 2023 | 38.90 | 39.21 | 38.56 | 38.67 | 38.67 | 68,000 |
12 May 2023 | 39.29 | 39.75 | 38.58 | 38.76 | 38.76 | 55,400 |
11 May 2023 | 39.35 | 39.57 | 38.88 | 39.16 | 39.16 | 62,100 |
11 May 2023 | 0.13 Dividend | |||||
10 May 2023 | 41.42 | 41.42 | 39.69 | 40.04 | 39.91 | 52,000 |
09 May 2023 | 41.12 | 41.27 | 40.50 | 40.65 | 40.52 | 68,700 |
08 May 2023 | 42.61 | 42.64 | 41.27 | 41.42 | 41.29 | 79,400 |
05 May 2023 | 41.20 | 42.54 | 41.18 | 42.12 | 41.98 | 130,800 |
04 May 2023 | 43.15 | 43.15 | 40.09 | 40.44 | 40.31 | 183,900 |
03 May 2023 | 43.94 | 45.70 | 43.37 | 43.70 | 43.56 | 145,100 |
02 May 2023 | 41.59 | 41.91 | 40.31 | 41.59 | 41.45 | 106,300 |
01 May 2023 | 41.02 | 42.05 | 41.02 | 41.52 | 41.39 | 48,100 |
28 Apr 2023 | 40.41 | 41.80 | 40.41 | 41.28 | 41.15 | 82,600 |
27 Apr 2023 | 40.33 | 41.02 | 39.42 | 40.62 | 40.49 | 49,500 |
26 Apr 2023 | 40.17 | 40.51 | 39.90 | 40.11 | 39.98 | 62,700 |
25 Apr 2023 | 40.72 | 41.26 | 40.46 | 40.49 | 40.36 | 153,100 |
24 Apr 2023 | 40.99 | 41.57 | 40.99 | 41.32 | 41.19 | 36,500 |
21 Apr 2023 | 41.11 | 41.11 | 40.02 | 40.95 | 40.82 | 104,100 |
20 Apr 2023 | 40.68 | 41.23 | 40.19 | 41.18 | 41.05 | 70,500 |
19 Apr 2023 | 41.51 | 41.51 | 40.64 | 41.10 | 40.97 | 69,000 |
18 Apr 2023 | 41.79 | 42.08 | 41.37 | 41.69 | 41.55 | 49,500 |
17 Apr 2023 | 40.97 | 41.65 | 40.96 | 41.50 | 41.37 | 36,700 |
14 Apr 2023 | 40.90 | 41.46 | 40.61 | 41.05 | 40.92 | 47,900 |
13 Apr 2023 | 40.84 | 41.18 | 40.13 | 40.97 | 40.84 | 47,400 |
12 Apr 2023 | 40.58 | 40.83 | 40.05 | 40.81 | 40.68 | 52,400 |
11 Apr 2023 | 39.75 | 40.60 | 38.77 | 40.07 | 39.94 | 56,400 |
10 Apr 2023 | 38.06 | 39.81 | 38.01 | 39.27 | 39.14 | 117,700 |
06 Apr 2023 | 38.73 | 39.00 | 38.09 | 38.43 | 38.31 | 77,000 |
05 Apr 2023 | 39.02 | 39.22 | 38.18 | 38.63 | 38.50 | 66,800 |
04 Apr 2023 | 41.53 | 42.32 | 38.79 | 39.33 | 39.20 | 86,000 |
03 Apr 2023 | 41.38 | 41.81 | 40.63 | 41.43 | 41.30 | 87,400 |
31 Mar 2023 | 40.78 | 41.53 | 40.63 | 41.25 | 41.12 | 113,400 |
30 Mar 2023 | 40.58 | 40.94 | 40.21 | 40.50 | 40.37 | 60,200 |
29 Mar 2023 | 40.39 | 40.39 | 39.73 | 40.29 | 40.16 | 70,500 |
28 Mar 2023 | 39.03 | 40.05 | 39.02 | 39.97 | 39.84 | 77,100 |
27 Mar 2023 | 38.99 | 39.37 | 38.07 | 39.21 | 39.08 | 65,100 |
24 Mar 2023 | 38.16 | 38.44 | 37.47 | 38.39 | 38.27 | 107,400 |
23 Mar 2023 | 39.36 | 40.02 | 38.54 | 38.72 | 38.59 | 86,800 |
22 Mar 2023 | 39.70 | 40.33 | 39.21 | 39.28 | 39.15 | 105,300 |
21 Mar 2023 | 39.83 | 40.23 | 38.90 | 39.64 | 39.51 | 147,400 |
20 Mar 2023 | 38.41 | 39.23 | 38.34 | 38.82 | 38.69 | 188,000 |
17 Mar 2023 | 39.24 | 39.59 | 37.65 | 37.85 | 37.73 | 430,500 |
16 Mar 2023 | 39.15 | 40.10 | 38.38 | 39.68 | 39.55 | 127,900 |
15 Mar 2023 | 40.08 | 40.49 | 38.85 | 39.66 | 39.53 | 128,700 |
14 Mar 2023 | 41.93 | 42.26 | 40.84 | 41.35 | 41.22 | 163,300 |
13 Mar 2023 | 41.64 | 41.64 | 40.31 | 40.59 | 40.46 | 108,600 |
10 Mar 2023 | 44.49 | 44.49 | 41.82 | 42.39 | 42.25 | 121,000 |
09 Mar 2023 | 45.80 | 45.98 | 44.48 | 44.54 | 44.40 | 85,400 |
09 Mar 2023 | 0.13 Dividend | |||||
08 Mar 2023 | 45.40 | 46.02 | 45.01 | 45.97 | 45.69 | 89,700 |
07 Mar 2023 | 46.99 | 47.03 | 45.06 | 45.18 | 44.91 | 91,700 |
06 Mar 2023 | 49.03 | 49.45 | 46.53 | 46.85 | 46.57 | 148,400 |
03 Mar 2023 | 49.10 | 49.43 | 48.30 | 49.27 | 48.97 | 96,100 |
02 Mar 2023 | 47.42 | 49.05 | 47.26 | 48.87 | 48.57 | 81,600 |
01 Mar 2023 | 44.33 | 47.63 | 44.33 | 47.13 | 46.84 | 91,300 |
28 Feb 2023 | 44.89 | 45.91 | 44.79 | 45.03 | 44.76 | 89,700 |
27 Feb 2023 | 45.01 | 45.36 | 44.60 | 44.98 | 44.71 | 121,400 |
24 Feb 2023 | 44.71 | 45.25 | 44.13 | 44.54 | 44.27 | 100,500 |
23 Feb 2023 | 44.70 | 45.46 | 44.48 | 45.36 | 45.08 | 61,900 |
22 Feb 2023 | 44.29 | 45.35 | 43.82 | 44.34 | 44.07 | 103,500 |
21 Feb 2023 | 45.45 | 45.55 | 44.03 | 44.04 | 43.77 | 74,600 |
17 Feb 2023 | 45.21 | 46.14 | 44.92 | 45.87 | 45.59 | 83,600 |
16 Feb 2023 | 44.71 | 45.40 | 44.52 | 44.92 | 44.65 | 96,500 |
15 Feb 2023 | 44.38 | 45.48 | 44.32 | 45.28 | 45.01 | 63,600 |
14 Feb 2023 | 44.43 | 44.99 | 43.89 | 44.68 | 44.41 | 88,800 |
13 Feb 2023 | 43.94 | 45.06 | 43.49 | 44.87 | 44.60 | 60,400 |
10 Feb 2023 | 43.23 | 43.97 | 42.46 | 43.74 | 43.47 | 57,000 |
09 Feb 2023 | 45.28 | 45.64 | 43.34 | 43.60 | 43.34 | 81,100 |
08 Feb 2023 | 45.10 | 45.25 | 44.44 | 44.93 | 44.66 | 87,700 |
07 Feb 2023 | 44.40 | 45.33 | 43.76 | 45.25 | 44.98 | 72,800 |
06 Feb 2023 | 45.16 | 45.64 | 44.08 | 44.67 | 44.40 | 64,800 |
03 Feb 2023 | 44.62 | 45.65 | 44.60 | 45.52 | 45.24 | 127,100 |
02 Feb 2023 | 44.50 | 45.33 | 44.15 | 45.33 | 45.06 | 95,400 |
01 Feb 2023 | 44.15 | 44.98 | 43.23 | 44.33 | 44.06 | 114,300 |
31 Jan 2023 | 43.30 | 44.86 | 42.78 | 44.14 | 43.87 | 315,800 |
30 Jan 2023 | 43.46 | 44.20 | 43.08 | 43.11 | 42.85 | 94,800 |
27 Jan 2023 | 42.34 | 43.77 | 42.34 | 43.67 | 43.41 | 74,800 |
26 Jan 2023 | 42.35 | 42.55 | 41.77 | 42.51 | 42.25 | 56,200 |
25 Jan 2023 | 40.33 | 42.11 | 40.06 | 42.09 | 41.83 | 96,800 |
24 Jan 2023 | 39.13 | 40.73 | 38.92 | 40.47 | 40.22 | 124,900 |
23 Jan 2023 | 38.67 | 39.54 | 38.36 | 39.29 | 39.05 | 232,800 |
20 Jan 2023 | 38.07 | 38.75 | 37.50 | 38.56 | 38.33 | 118,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |