Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 38.29 | 38.42 | 37.67 | 37.79 | 37.79 | 3,510,852 |
05 June 2023 | 37.76 | 38.18 | 37.76 | 38.14 | 38.14 | 2,913,400 |
02 June 2023 | 36.97 | 37.88 | 36.96 | 37.70 | 37.70 | 3,804,300 |
01 June 2023 | 37.43 | 37.47 | 36.74 | 37.18 | 37.18 | 5,888,700 |
31 May 2023 | 37.08 | 37.54 | 36.71 | 37.39 | 37.39 | 5,362,300 |
30 May 2023 | 36.71 | 37.07 | 36.64 | 37.00 | 37.00 | 2,880,700 |
26 May 2023 | 36.89 | 36.89 | 36.45 | 36.71 | 36.71 | 2,813,500 |
25 May 2023 | 37.61 | 37.78 | 36.71 | 37.02 | 37.02 | 4,131,200 |
24 May 2023 | 37.87 | 38.00 | 37.69 | 37.72 | 37.72 | 3,080,900 |
23 May 2023 | 37.89 | 38.20 | 37.75 | 37.90 | 37.90 | 2,095,200 |
22 May 2023 | 37.82 | 38.03 | 37.56 | 37.89 | 37.89 | 2,148,900 |
19 May 2023 | 38.18 | 38.42 | 37.75 | 37.76 | 37.76 | 3,282,500 |
18 May 2023 | 38.13 | 38.14 | 37.55 | 37.98 | 37.98 | 3,889,900 |
17 May 2023 | 38.19 | 38.35 | 37.74 | 38.33 | 38.33 | 4,010,900 |
16 May 2023 | 38.96 | 38.96 | 38.09 | 38.14 | 38.14 | 2,362,600 |
15 May 2023 | 39.55 | 39.62 | 38.67 | 38.81 | 38.81 | 2,423,200 |
12 May 2023 | 39.66 | 39.76 | 39.28 | 39.46 | 39.46 | 3,399,300 |
11 May 2023 | 39.55 | 39.83 | 39.20 | 39.39 | 39.39 | 4,692,800 |
10 May 2023 | 39.27 | 39.68 | 39.10 | 39.57 | 39.57 | 4,488,000 |
09 May 2023 | 38.98 | 39.12 | 38.61 | 38.91 | 38.91 | 3,662,800 |
08 May 2023 | 39.59 | 39.82 | 38.98 | 39.09 | 39.09 | 4,607,200 |
05 May 2023 | 38.75 | 39.72 | 38.69 | 39.70 | 39.70 | 5,792,600 |
04 May 2023 | 38.63 | 39.03 | 38.21 | 38.91 | 38.91 | 4,927,000 |
04 May 2023 | 0.39 Dividend | |||||
03 May 2023 | 38.90 | 39.25 | 38.49 | 38.93 | 38.54 | 8,208,200 |
02 May 2023 | 38.98 | 38.98 | 38.01 | 38.75 | 38.36 | 16,998,200 |
01 May 2023 | 39.25 | 40.39 | 38.84 | 39.01 | 38.62 | 15,462,500 |
28 Apr 2023 | 41.15 | 41.15 | 39.63 | 39.80 | 39.40 | 5,304,800 |
27 Apr 2023 | 40.81 | 41.13 | 40.72 | 41.12 | 40.71 | 2,649,100 |
26 Apr 2023 | 40.77 | 41.15 | 40.39 | 40.68 | 40.27 | 3,487,300 |
25 Apr 2023 | 40.81 | 41.17 | 40.73 | 41.14 | 40.73 | 1,954,400 |
24 Apr 2023 | 40.70 | 40.97 | 40.42 | 40.85 | 40.44 | 2,827,000 |
21 Apr 2023 | 40.89 | 41.01 | 40.50 | 40.61 | 40.20 | 2,152,100 |
20 Apr 2023 | 40.94 | 41.01 | 40.38 | 40.53 | 40.12 | 2,196,000 |
19 Apr 2023 | 40.61 | 40.90 | 40.50 | 40.80 | 40.39 | 2,337,600 |
18 Apr 2023 | 40.69 | 40.88 | 40.46 | 40.48 | 40.07 | 2,960,100 |
17 Apr 2023 | 40.91 | 41.13 | 40.50 | 40.86 | 40.45 | 4,082,900 |
14 Apr 2023 | 40.83 | 41.05 | 40.60 | 40.84 | 40.43 | 2,092,700 |
13 Apr 2023 | 41.14 | 41.43 | 40.38 | 41.20 | 40.79 | 3,298,000 |
12 Apr 2023 | 41.87 | 41.99 | 41.35 | 41.46 | 41.04 | 3,660,600 |
11 Apr 2023 | 41.46 | 41.86 | 41.27 | 41.85 | 41.43 | 2,770,000 |
10 Apr 2023 | 41.59 | 41.59 | 41.06 | 41.46 | 41.04 | 2,115,800 |
06 Apr 2023 | 41.77 | 41.88 | 41.30 | 41.70 | 41.28 | 3,640,300 |
05 Apr 2023 | 40.30 | 41.62 | 40.22 | 41.61 | 41.19 | 4,142,500 |
04 Apr 2023 | 39.81 | 40.15 | 39.60 | 40.10 | 39.70 | 2,863,300 |
03 Apr 2023 | 40.00 | 40.13 | 39.59 | 39.80 | 39.40 | 3,968,400 |
31 Mar 2023 | 39.68 | 40.10 | 39.56 | 40.06 | 39.66 | 3,226,200 |
30 Mar 2023 | 39.50 | 39.91 | 39.48 | 39.58 | 39.18 | 3,435,200 |
29 Mar 2023 | 38.85 | 39.60 | 38.76 | 39.29 | 38.90 | 6,052,500 |
28 Mar 2023 | 38.99 | 39.21 | 38.43 | 38.62 | 38.23 | 4,131,000 |
27 Mar 2023 | 39.50 | 39.65 | 38.85 | 39.03 | 38.64 | 5,970,300 |
24 Mar 2023 | 37.76 | 39.20 | 37.72 | 39.17 | 38.78 | 2,339,000 |
23 Mar 2023 | 38.27 | 38.47 | 37.57 | 37.75 | 37.37 | 3,442,600 |
22 Mar 2023 | 39.17 | 39.37 | 38.33 | 38.36 | 37.98 | 2,377,600 |
21 Mar 2023 | 40.33 | 40.40 | 38.76 | 39.38 | 38.99 | 2,573,800 |
20 Mar 2023 | 39.91 | 40.63 | 39.68 | 40.32 | 39.92 | 2,619,800 |
17 Mar 2023 | 39.97 | 39.97 | 39.44 | 39.78 | 39.38 | 8,566,600 |
16 Mar 2023 | 39.67 | 40.17 | 39.22 | 40.15 | 39.75 | 3,246,300 |
15 Mar 2023 | 38.95 | 39.95 | 38.82 | 39.72 | 39.32 | 3,069,700 |
14 Mar 2023 | 39.18 | 39.55 | 38.67 | 39.19 | 38.80 | 4,439,700 |
13 Mar 2023 | 37.88 | 39.53 | 37.67 | 38.80 | 38.41 | 4,123,100 |
10 Mar 2023 | 39.16 | 39.23 | 38.01 | 38.09 | 37.71 | 4,260,200 |
09 Mar 2023 | 39.86 | 40.07 | 39.03 | 39.15 | 38.76 | 2,660,100 |
08 Mar 2023 | 39.23 | 39.79 | 39.11 | 39.71 | 39.31 | 2,713,600 |
07 Mar 2023 | 40.00 | 40.06 | 38.86 | 39.16 | 38.77 | 2,493,600 |
06 Mar 2023 | 39.76 | 40.09 | 39.67 | 39.98 | 39.58 | 3,059,700 |
03 Mar 2023 | 39.36 | 39.77 | 38.86 | 39.76 | 39.36 | 2,973,200 |
02 Mar 2023 | 38.63 | 39.10 | 38.32 | 39.08 | 38.69 | 4,347,300 |
01 Mar 2023 | 39.26 | 39.36 | 38.53 | 38.74 | 38.35 | 4,978,000 |
28 Feb 2023 | 39.99 | 40.18 | 39.52 | 39.54 | 39.14 | 5,820,300 |
27 Feb 2023 | 40.05 | 40.48 | 39.83 | 39.91 | 39.51 | 3,723,700 |
24 Feb 2023 | 39.21 | 39.85 | 38.93 | 39.80 | 39.40 | 3,232,900 |
23 Feb 2023 | 39.89 | 39.95 | 39.23 | 39.48 | 39.08 | 2,702,500 |
22 Feb 2023 | 40.64 | 40.64 | 39.81 | 39.89 | 39.49 | 2,634,000 |
21 Feb 2023 | 40.85 | 40.93 | 40.29 | 40.49 | 40.08 | 2,350,600 |
17 Feb 2023 | 40.70 | 41.38 | 40.65 | 41.03 | 40.62 | 3,426,600 |
16 Feb 2023 | 40.41 | 40.77 | 40.15 | 40.57 | 40.16 | 3,831,900 |
15 Feb 2023 | 40.38 | 40.78 | 40.23 | 40.76 | 40.35 | 3,517,200 |
14 Feb 2023 | 40.19 | 41.23 | 39.49 | 40.17 | 39.77 | 5,000,300 |
13 Feb 2023 | 39.86 | 40.39 | 39.86 | 40.39 | 39.99 | 2,955,900 |
10 Feb 2023 | 39.48 | 39.96 | 39.41 | 39.90 | 39.50 | 2,247,000 |
09 Feb 2023 | 39.55 | 39.83 | 39.25 | 39.35 | 38.96 | 4,145,500 |
08 Feb 2023 | 39.89 | 39.90 | 39.30 | 39.37 | 38.98 | 2,828,100 |
07 Feb 2023 | 39.55 | 40.23 | 39.39 | 40.07 | 39.67 | 4,830,800 |
06 Feb 2023 | 39.01 | 39.75 | 38.78 | 39.71 | 39.31 | 5,329,200 |
06 Feb 2023 | 0.39 Dividend | |||||
03 Feb 2023 | 41.03 | 41.09 | 39.30 | 39.52 | 38.74 | 6,981,600 |
02 Feb 2023 | 41.14 | 41.76 | 40.90 | 41.00 | 40.19 | 6,050,600 |
01 Feb 2023 | 40.74 | 41.31 | 40.43 | 41.14 | 40.33 | 4,235,800 |
31 Jan 2023 | 41.34 | 41.34 | 40.60 | 40.95 | 40.14 | 5,723,400 |
30 Jan 2023 | 41.10 | 41.51 | 41.06 | 41.30 | 40.48 | 2,513,800 |
27 Jan 2023 | 41.36 | 41.58 | 41.13 | 41.23 | 40.41 | 1,573,300 |
26 Jan 2023 | 40.92 | 41.40 | 40.79 | 41.39 | 40.57 | 2,085,400 |
25 Jan 2023 | 40.92 | 41.07 | 40.60 | 41.00 | 40.19 | 4,920,500 |
24 Jan 2023 | 41.20 | 41.60 | 40.91 | 41.18 | 40.37 | 5,116,300 |
23 Jan 2023 | 41.46 | 41.94 | 41.06 | 41.14 | 40.33 | 5,870,300 |
20 Jan 2023 | 41.99 | 42.23 | 41.00 | 42.20 | 41.36 | 6,142,500 |
19 Jan 2023 | 42.07 | 42.21 | 41.54 | 41.90 | 41.07 | 4,626,500 |
18 Jan 2023 | 43.11 | 43.11 | 41.95 | 42.12 | 41.29 | 7,578,700 |
17 Jan 2023 | 42.89 | 43.31 | 42.75 | 42.99 | 42.14 | 5,005,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |