Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 44.84 | 45.10 | 44.54 | 44.62 | 44.62 | 29,200 |
01 June 2023 | 44.20 | 44.75 | 44.02 | 44.64 | 44.64 | 64,000 |
31 May 2023 | 44.05 | 44.61 | 43.59 | 44.06 | 44.06 | 66,200 |
30 May 2023 | 44.13 | 44.39 | 43.54 | 43.78 | 43.78 | 127,000 |
26 May 2023 | 43.23 | 43.62 | 42.97 | 43.57 | 43.57 | 41,200 |
25 May 2023 | 42.51 | 43.01 | 42.35 | 42.51 | 42.51 | 99,500 |
25 May 2023 | 0.228 Dividend | |||||
24 May 2023 | 42.18 | 42.18 | 41.69 | 41.69 | 41.46 | 32,100 |
23 May 2023 | 42.62 | 42.70 | 42.13 | 42.13 | 41.90 | 35,200 |
22 May 2023 | 42.16 | 42.98 | 42.16 | 42.75 | 42.52 | 110,900 |
19 May 2023 | 40.79 | 41.09 | 39.56 | 40.98 | 40.76 | 34,200 |
18 May 2023 | 39.92 | 40.53 | 39.92 | 40.53 | 40.31 | 28,400 |
17 May 2023 | 39.57 | 39.77 | 39.28 | 39.74 | 39.52 | 27,400 |
16 May 2023 | 39.67 | 39.73 | 39.44 | 39.61 | 39.39 | 29,000 |
15 May 2023 | 39.80 | 40.17 | 39.65 | 40.05 | 39.83 | 40,000 |
12 May 2023 | 39.51 | 39.65 | 39.39 | 39.61 | 39.39 | 25,600 |
11 May 2023 | 39.74 | 39.76 | 39.31 | 39.55 | 39.33 | 26,100 |
10 May 2023 | 39.58 | 39.90 | 39.47 | 39.85 | 39.63 | 78,200 |
09 May 2023 | 39.24 | 39.24 | 38.80 | 39.01 | 38.80 | 52,000 |
08 May 2023 | 40.21 | 40.21 | 39.79 | 39.97 | 39.75 | 29,000 |
05 May 2023 | 40.34 | 40.51 | 40.07 | 40.26 | 40.04 | 25,400 |
04 May 2023 | 39.80 | 40.65 | 39.64 | 40.42 | 40.20 | 46,700 |
03 May 2023 | 40.78 | 41.34 | 40.55 | 40.88 | 40.66 | 27,100 |
02 May 2023 | 39.98 | 40.37 | 39.96 | 40.34 | 40.12 | 26,000 |
01 May 2023 | 40.40 | 41.00 | 39.94 | 40.29 | 40.07 | 25,900 |
28 Apr 2023 | 40.29 | 40.51 | 39.97 | 40.43 | 40.21 | 39,200 |
27 Apr 2023 | 39.19 | 39.65 | 39.05 | 39.57 | 39.35 | 64,200 |
26 Apr 2023 | 38.94 | 39.06 | 38.26 | 38.32 | 38.11 | 33,000 |
25 Apr 2023 | 41.46 | 41.55 | 40.69 | 40.69 | 40.47 | 36,100 |
24 Apr 2023 | 41.74 | 41.76 | 41.24 | 41.48 | 41.25 | 56,200 |
21 Apr 2023 | 41.05 | 41.39 | 40.94 | 41.29 | 41.06 | 29,500 |
20 Apr 2023 | 40.83 | 41.04 | 40.74 | 40.83 | 40.61 | 24,400 |
19 Apr 2023 | 41.18 | 41.34 | 41.02 | 41.11 | 40.89 | 39,200 |
18 Apr 2023 | 41.47 | 41.67 | 41.37 | 41.56 | 41.33 | 26,300 |
17 Apr 2023 | 41.30 | 41.39 | 41.07 | 41.25 | 41.02 | 32,200 |
14 Apr 2023 | 41.63 | 41.73 | 41.28 | 41.49 | 41.26 | 27,300 |
13 Apr 2023 | 41.71 | 41.94 | 41.62 | 41.86 | 41.63 | 26,800 |
12 Apr 2023 | 41.76 | 42.00 | 41.47 | 41.76 | 41.53 | 30,200 |
11 Apr 2023 | 40.98 | 41.22 | 40.90 | 41.01 | 40.79 | 29,800 |
10 Apr 2023 | 39.50 | 41.58 | 39.50 | 40.85 | 40.63 | 32,200 |
06 Apr 2023 | 40.98 | 41.17 | 40.82 | 41.07 | 40.85 | 23,800 |
05 Apr 2023 | 41.13 | 41.33 | 40.72 | 40.90 | 40.68 | 31,100 |
04 Apr 2023 | 40.72 | 41.20 | 40.72 | 40.87 | 40.65 | 69,500 |
03 Apr 2023 | 40.68 | 40.88 | 40.39 | 40.84 | 40.62 | 33,400 |
31 Mar 2023 | 40.93 | 41.35 | 40.90 | 41.10 | 40.88 | 28,700 |
30 Mar 2023 | 40.26 | 40.79 | 40.21 | 40.62 | 40.40 | 34,700 |
29 Mar 2023 | 39.30 | 39.40 | 39.01 | 39.27 | 39.06 | 32,300 |
28 Mar 2023 | 39.62 | 39.62 | 38.93 | 39.07 | 38.86 | 66,800 |
27 Mar 2023 | 40.15 | 40.40 | 39.79 | 39.99 | 39.77 | 53,300 |
24 Mar 2023 | 40.28 | 40.35 | 39.79 | 40.24 | 40.02 | 32,900 |
23 Mar 2023 | 40.51 | 41.15 | 40.30 | 40.53 | 40.31 | 103,800 |
22 Mar 2023 | 40.26 | 40.94 | 40.14 | 40.15 | 39.93 | 48,100 |
21 Mar 2023 | 40.80 | 40.86 | 40.20 | 40.58 | 40.36 | 39,300 |
20 Mar 2023 | 40.73 | 40.85 | 40.47 | 40.63 | 40.41 | 25,900 |
17 Mar 2023 | 40.22 | 40.60 | 39.90 | 40.09 | 39.87 | 31,900 |
16 Mar 2023 | 39.10 | 40.77 | 39.03 | 40.72 | 40.50 | 40,600 |
15 Mar 2023 | 38.76 | 39.22 | 38.19 | 39.12 | 38.91 | 38,900 |
14 Mar 2023 | 39.70 | 39.79 | 39.21 | 39.46 | 39.24 | 35,700 |
13 Mar 2023 | 38.31 | 39.07 | 38.16 | 38.81 | 38.60 | 97,700 |
10 Mar 2023 | 38.68 | 38.92 | 38.05 | 38.16 | 37.95 | 78,000 |
09 Mar 2023 | 38.68 | 39.13 | 38.39 | 38.50 | 38.29 | 81,600 |
08 Mar 2023 | 38.67 | 39.00 | 38.47 | 38.92 | 38.71 | 18,100 |
07 Mar 2023 | 39.69 | 39.83 | 39.06 | 39.10 | 38.89 | 58,700 |
06 Mar 2023 | 39.58 | 39.84 | 39.51 | 39.60 | 39.38 | 35,500 |
03 Mar 2023 | 39.35 | 39.66 | 39.14 | 39.61 | 39.39 | 57,600 |
02 Mar 2023 | 38.38 | 38.96 | 38.35 | 38.88 | 38.67 | 37,500 |
01 Mar 2023 | 38.89 | 38.92 | 38.41 | 38.53 | 38.32 | 35,000 |
28 Feb 2023 | 38.48 | 38.90 | 38.48 | 38.62 | 38.41 | 52,400 |
27 Feb 2023 | 39.26 | 39.36 | 38.92 | 39.19 | 38.98 | 34,200 |
24 Feb 2023 | 39.18 | 39.27 | 38.84 | 39.12 | 38.91 | 81,800 |
23 Feb 2023 | 40.13 | 40.19 | 39.45 | 39.89 | 39.67 | 36,300 |
22 Feb 2023 | 40.30 | 40.40 | 39.85 | 39.98 | 39.76 | 1,270,200 |
21 Feb 2023 | 39.52 | 40.05 | 39.52 | 40.01 | 39.79 | 848,700 |
17 Feb 2023 | 39.98 | 40.26 | 39.69 | 40.16 | 39.94 | 129,700 |
16 Feb 2023 | 40.87 | 41.19 | 40.66 | 40.76 | 40.54 | 1,148,100 |
15 Feb 2023 | 40.58 | 40.84 | 40.44 | 40.71 | 40.49 | 30,400 |
14 Feb 2023 | 40.34 | 41.28 | 40.16 | 40.88 | 40.66 | 111,900 |
13 Feb 2023 | 39.67 | 40.27 | 39.67 | 40.22 | 40.00 | 108,000 |
10 Feb 2023 | 39.55 | 39.64 | 39.25 | 39.64 | 39.42 | 44,900 |
09 Feb 2023 | 40.73 | 40.88 | 40.07 | 40.17 | 39.95 | 104,000 |
08 Feb 2023 | 40.79 | 41.04 | 40.36 | 40.43 | 40.21 | 33,700 |
07 Feb 2023 | 40.35 | 41.07 | 40.26 | 41.01 | 40.79 | 54,300 |
06 Feb 2023 | 40.93 | 41.05 | 40.68 | 40.86 | 40.64 | 91,700 |
03 Feb 2023 | 40.80 | 41.85 | 40.75 | 41.31 | 41.08 | 53,500 |
02 Feb 2023 | 41.04 | 42.33 | 40.89 | 42.01 | 41.78 | 106,400 |
01 Feb 2023 | 37.50 | 38.09 | 37.23 | 37.84 | 37.63 | 48,700 |
31 Jan 2023 | 36.64 | 37.14 | 36.64 | 37.14 | 36.94 | 83,000 |
30 Jan 2023 | 36.38 | 36.57 | 36.17 | 36.17 | 35.97 | 141,400 |
27 Jan 2023 | 36.34 | 36.73 | 36.21 | 36.59 | 36.39 | 40,800 |
26 Jan 2023 | 37.44 | 37.54 | 37.07 | 37.44 | 37.24 | 33,600 |
25 Jan 2023 | 37.13 | 37.43 | 36.95 | 37.30 | 37.10 | 105,500 |
24 Jan 2023 | 37.38 | 37.91 | 37.29 | 37.76 | 37.55 | 49,100 |
23 Jan 2023 | 37.16 | 37.52 | 37.14 | 37.44 | 37.24 | 143,700 |
20 Jan 2023 | 37.23 | 37.44 | 37.05 | 37.40 | 37.20 | 87,600 |
19 Jan 2023 | 38.05 | 38.07 | 37.56 | 37.84 | 37.63 | 175,800 |
18 Jan 2023 | 39.16 | 39.23 | 38.19 | 38.22 | 38.01 | 52,900 |
17 Jan 2023 | 38.56 | 38.85 | 38.46 | 38.73 | 38.52 | 102,500 |
13 Jan 2023 | 38.34 | 38.90 | 38.28 | 38.90 | 38.69 | 60,000 |
12 Jan 2023 | 37.83 | 38.15 | 37.35 | 38.08 | 37.87 | 50,100 |
11 Jan 2023 | 37.60 | 37.84 | 37.35 | 37.84 | 37.63 | 33,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |