Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 47.84 | 50.15 | 47.84 | 49.96 | 49.96 | 88,900 |
01 June 2023 | 46.75 | 47.61 | 46.37 | 47.56 | 47.56 | 67,700 |
01 June 2023 | 0.15 Dividend | |||||
31 May 2023 | 45.88 | 47.59 | 45.88 | 46.94 | 46.79 | 164,600 |
30 May 2023 | 46.00 | 46.14 | 45.55 | 45.97 | 45.82 | 34,800 |
26 May 2023 | 45.49 | 46.21 | 45.48 | 46.01 | 45.86 | 38,600 |
25 May 2023 | 45.37 | 46.03 | 45.37 | 45.54 | 45.39 | 43,900 |
24 May 2023 | 46.04 | 46.17 | 45.63 | 45.71 | 45.56 | 38,600 |
23 May 2023 | 46.21 | 46.95 | 45.93 | 46.24 | 46.09 | 59,300 |
22 May 2023 | 47.23 | 47.35 | 45.91 | 46.24 | 46.09 | 68,300 |
19 May 2023 | 48.34 | 48.43 | 46.72 | 47.08 | 46.93 | 160,500 |
18 May 2023 | 44.29 | 51.73 | 43.86 | 47.61 | 47.46 | 280,300 |
17 May 2023 | 42.56 | 43.38 | 42.04 | 43.06 | 42.92 | 55,200 |
16 May 2023 | 42.19 | 42.64 | 41.73 | 42.38 | 42.24 | 38,400 |
15 May 2023 | 43.16 | 43.24 | 42.32 | 42.54 | 42.40 | 57,500 |
12 May 2023 | 41.86 | 42.96 | 41.86 | 42.81 | 42.67 | 46,300 |
11 May 2023 | 41.45 | 42.11 | 40.98 | 41.88 | 41.75 | 42,000 |
10 May 2023 | 41.26 | 41.94 | 41.12 | 41.84 | 41.71 | 50,800 |
09 May 2023 | 40.04 | 41.09 | 40.02 | 40.70 | 40.57 | 56,500 |
08 May 2023 | 40.73 | 40.73 | 39.92 | 40.37 | 40.24 | 47,000 |
05 May 2023 | 40.30 | 40.90 | 40.30 | 40.73 | 40.60 | 45,300 |
04 May 2023 | 40.09 | 40.09 | 39.20 | 39.71 | 39.58 | 70,100 |
03 May 2023 | 40.25 | 41.09 | 40.14 | 40.20 | 40.07 | 57,800 |
02 May 2023 | 40.41 | 40.42 | 39.66 | 40.25 | 40.12 | 48,800 |
01 May 2023 | 40.35 | 41.30 | 40.22 | 40.61 | 40.48 | 59,900 |
28 Apr 2023 | 41.00 | 41.57 | 40.20 | 40.34 | 40.21 | 69,200 |
27 Apr 2023 | 41.07 | 41.43 | 40.81 | 41.11 | 40.98 | 41,600 |
26 Apr 2023 | 41.74 | 41.84 | 40.75 | 41.00 | 40.87 | 41,500 |
25 Apr 2023 | 42.85 | 43.46 | 42.14 | 42.14 | 42.01 | 43,700 |
24 Apr 2023 | 42.58 | 43.33 | 42.44 | 43.16 | 43.02 | 30,100 |
21 Apr 2023 | 43.05 | 43.33 | 42.52 | 42.67 | 42.53 | 56,300 |
20 Apr 2023 | 42.69 | 43.31 | 42.20 | 43.02 | 42.88 | 43,200 |
19 Apr 2023 | 42.76 | 43.22 | 42.60 | 42.94 | 42.80 | 42,000 |
18 Apr 2023 | 43.79 | 43.79 | 42.66 | 42.74 | 42.60 | 36,100 |
17 Apr 2023 | 43.32 | 43.68 | 42.96 | 43.59 | 43.45 | 42,700 |
14 Apr 2023 | 43.72 | 44.06 | 43.08 | 43.20 | 43.06 | 32,200 |
13 Apr 2023 | 43.94 | 44.07 | 43.61 | 43.87 | 43.73 | 27,600 |
12 Apr 2023 | 43.94 | 43.94 | 43.49 | 43.74 | 43.60 | 39,500 |
11 Apr 2023 | 43.52 | 44.29 | 43.52 | 43.68 | 43.54 | 38,600 |
10 Apr 2023 | 42.99 | 43.84 | 42.99 | 43.48 | 43.34 | 51,900 |
06 Apr 2023 | 43.04 | 43.50 | 42.40 | 43.09 | 42.95 | 36,000 |
05 Apr 2023 | 42.94 | 43.35 | 42.66 | 42.90 | 42.76 | 29,600 |
04 Apr 2023 | 44.13 | 44.50 | 42.93 | 43.20 | 43.06 | 96,600 |
03 Apr 2023 | 43.93 | 44.35 | 43.04 | 44.13 | 43.99 | 49,300 |
31 Mar 2023 | 43.63 | 44.00 | 43.31 | 43.78 | 43.64 | 62,400 |
30 Mar 2023 | 43.72 | 43.97 | 43.13 | 43.40 | 43.26 | 46,800 |
29 Mar 2023 | 43.54 | 43.76 | 43.00 | 43.48 | 43.34 | 48,900 |
28 Mar 2023 | 42.67 | 43.63 | 42.67 | 43.18 | 43.04 | 57,600 |
27 Mar 2023 | 42.41 | 43.23 | 42.19 | 42.81 | 42.67 | 86,500 |
24 Mar 2023 | 40.46 | 41.98 | 40.29 | 41.98 | 41.85 | 58,000 |
23 Mar 2023 | 40.78 | 41.84 | 40.64 | 40.83 | 40.70 | 37,400 |
22 Mar 2023 | 41.79 | 42.01 | 40.65 | 40.71 | 40.58 | 59,000 |
21 Mar 2023 | 42.14 | 42.48 | 41.48 | 41.86 | 41.73 | 59,000 |
20 Mar 2023 | 41.64 | 42.34 | 40.05 | 41.49 | 41.36 | 94,300 |
17 Mar 2023 | 42.50 | 42.84 | 41.40 | 41.64 | 41.51 | 680,900 |
16 Mar 2023 | 41.07 | 42.85 | 41.00 | 42.66 | 42.52 | 96,300 |
15 Mar 2023 | 41.37 | 42.18 | 40.82 | 41.67 | 41.54 | 118,200 |
14 Mar 2023 | 41.88 | 42.69 | 41.61 | 42.54 | 42.40 | 122,600 |
13 Mar 2023 | 38.53 | 41.80 | 38.05 | 40.89 | 40.76 | 194,800 |
10 Mar 2023 | 39.95 | 39.95 | 38.43 | 38.84 | 38.72 | 52,700 |
09 Mar 2023 | 41.11 | 41.11 | 39.98 | 40.20 | 40.07 | 51,200 |
08 Mar 2023 | 41.15 | 41.15 | 40.10 | 40.82 | 40.69 | 35,000 |
07 Mar 2023 | 40.85 | 41.22 | 40.41 | 41.16 | 41.03 | 42,500 |
06 Mar 2023 | 42.09 | 42.99 | 40.27 | 40.87 | 40.74 | 84,700 |
03 Mar 2023 | 41.60 | 42.45 | 41.05 | 42.15 | 42.02 | 31,900 |
02 Mar 2023 | 41.13 | 41.78 | 41.08 | 41.55 | 41.42 | 25,900 |
01 Mar 2023 | 40.45 | 41.71 | 40.45 | 41.63 | 41.50 | 48,800 |
28 Feb 2023 | 40.24 | 41.01 | 40.24 | 40.67 | 40.54 | 92,300 |
27 Feb 2023 | 40.07 | 41.02 | 39.63 | 40.27 | 40.14 | 80,100 |
24 Feb 2023 | 40.11 | 40.33 | 39.63 | 40.25 | 40.12 | 43,100 |
23 Feb 2023 | 40.81 | 41.47 | 40.25 | 40.61 | 40.48 | 42,100 |
22 Feb 2023 | 40.75 | 41.25 | 40.41 | 40.69 | 40.56 | 87,300 |
21 Feb 2023 | 40.96 | 41.25 | 40.40 | 40.51 | 40.38 | 51,700 |
17 Feb 2023 | 40.77 | 41.73 | 40.30 | 41.37 | 41.24 | 51,100 |
16 Feb 2023 | 40.67 | 41.34 | 40.46 | 40.57 | 40.44 | 57,100 |
16 Feb 2023 | 0.15 Dividend | |||||
15 Feb 2023 | 40.25 | 41.59 | 40.15 | 41.34 | 41.06 | 54,700 |
14 Feb 2023 | 40.61 | 41.09 | 40.07 | 40.52 | 40.24 | 47,900 |
13 Feb 2023 | 40.70 | 41.53 | 40.61 | 40.80 | 40.52 | 69,200 |
10 Feb 2023 | 40.28 | 41.08 | 40.28 | 40.65 | 40.37 | 38,900 |
09 Feb 2023 | 41.28 | 41.28 | 40.06 | 40.32 | 40.05 | 39,900 |
08 Feb 2023 | 41.76 | 41.76 | 40.85 | 41.12 | 40.84 | 42,600 |
07 Feb 2023 | 41.14 | 42.27 | 40.61 | 41.95 | 41.66 | 40,600 |
06 Feb 2023 | 42.39 | 42.39 | 40.48 | 41.15 | 40.87 | 46,900 |
03 Feb 2023 | 42.56 | 43.55 | 41.72 | 42.66 | 42.37 | 92,000 |
02 Feb 2023 | 39.40 | 42.85 | 38.61 | 42.83 | 42.54 | 104,500 |
01 Feb 2023 | 39.11 | 40.53 | 38.26 | 39.95 | 39.68 | 70,900 |
31 Jan 2023 | 38.59 | 39.94 | 38.42 | 39.00 | 38.73 | 171,600 |
30 Jan 2023 | 38.15 | 38.54 | 37.75 | 38.30 | 38.04 | 131,900 |
27 Jan 2023 | 38.73 | 39.07 | 38.24 | 38.28 | 38.02 | 29,100 |
26 Jan 2023 | 39.33 | 39.33 | 38.39 | 38.75 | 38.49 | 42,600 |
25 Jan 2023 | 39.11 | 39.64 | 38.59 | 39.29 | 39.02 | 19,700 |
24 Jan 2023 | 39.10 | 39.52 | 39.10 | 39.35 | 39.08 | 21,500 |
23 Jan 2023 | 39.79 | 39.91 | 39.16 | 39.27 | 39.00 | 28,800 |
20 Jan 2023 | 39.78 | 39.99 | 39.29 | 39.70 | 39.43 | 42,700 |
19 Jan 2023 | 38.73 | 39.52 | 38.09 | 39.49 | 39.22 | 77,600 |
18 Jan 2023 | 39.25 | 39.46 | 38.56 | 38.89 | 38.63 | 37,100 |
17 Jan 2023 | 38.95 | 39.26 | 38.00 | 38.94 | 38.67 | 40,100 |
13 Jan 2023 | 38.73 | 39.24 | 37.49 | 38.96 | 38.69 | 43,700 |
12 Jan 2023 | 38.05 | 38.98 | 37.76 | 38.91 | 38.64 | 36,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |