Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 36.23 | 36.48 | 35.89 | 36.48 | 36.48 | 13,200 |
25 May 2023 | 36.57 | 36.58 | 35.35 | 36.41 | 36.41 | 37,700 |
24 May 2023 | 36.72 | 36.76 | 36.00 | 36.75 | 36.75 | 32,300 |
23 May 2023 | 36.14 | 37.39 | 35.18 | 36.82 | 36.82 | 30,900 |
22 May 2023 | 35.24 | 36.23 | 35.01 | 36.23 | 36.23 | 19,400 |
19 May 2023 | 34.99 | 35.36 | 34.43 | 34.90 | 34.90 | 33,300 |
18 May 2023 | 34.05 | 34.76 | 33.71 | 34.53 | 34.53 | 15,300 |
17 May 2023 | 33.71 | 34.15 | 33.31 | 34.08 | 34.08 | 19,300 |
16 May 2023 | 32.23 | 32.52 | 31.99 | 32.30 | 32.30 | 19,100 |
15 May 2023 | 32.81 | 32.81 | 31.83 | 32.10 | 32.10 | 19,800 |
12 May 2023 | 31.56 | 31.80 | 31.25 | 31.67 | 31.67 | 26,900 |
12 May 2023 | 0.21 Dividend | |||||
11 May 2023 | 31.69 | 32.21 | 31.55 | 31.75 | 31.54 | 18,100 |
10 May 2023 | 32.10 | 32.30 | 31.50 | 32.04 | 31.83 | 27,700 |
09 May 2023 | 31.47 | 31.88 | 31.12 | 31.50 | 31.29 | 15,400 |
08 May 2023 | 32.59 | 32.72 | 31.66 | 31.73 | 31.52 | 15,900 |
05 May 2023 | 32.05 | 32.80 | 31.88 | 32.38 | 32.17 | 31,400 |
04 May 2023 | 31.76 | 32.00 | 30.88 | 31.13 | 30.92 | 37,800 |
03 May 2023 | 31.18 | 32.04 | 30.28 | 32.00 | 31.79 | 57,200 |
02 May 2023 | 34.92 | 34.92 | 30.93 | 31.20 | 30.99 | 31,400 |
01 May 2023 | 36.55 | 36.68 | 34.83 | 35.11 | 34.88 | 23,700 |
28 Apr 2023 | 35.81 | 36.73 | 35.48 | 36.28 | 36.04 | 27,900 |
27 Apr 2023 | 35.20 | 36.25 | 35.03 | 35.64 | 35.40 | 19,500 |
26 Apr 2023 | 33.88 | 35.33 | 33.88 | 35.25 | 35.02 | 22,200 |
25 Apr 2023 | 35.74 | 35.76 | 33.79 | 34.00 | 33.78 | 28,000 |
24 Apr 2023 | 36.39 | 36.42 | 35.89 | 35.95 | 35.71 | 17,500 |
21 Apr 2023 | 36.42 | 36.94 | 35.93 | 36.19 | 35.95 | 22,900 |
20 Apr 2023 | 36.44 | 36.57 | 35.87 | 36.49 | 36.25 | 10,700 |
19 Apr 2023 | 36.08 | 36.65 | 36.08 | 36.41 | 36.17 | 16,600 |
18 Apr 2023 | 36.40 | 36.40 | 35.23 | 35.31 | 35.08 | 16,300 |
17 Apr 2023 | 35.55 | 36.46 | 35.25 | 36.40 | 36.16 | 10,700 |
14 Apr 2023 | 36.90 | 36.97 | 35.51 | 35.53 | 35.29 | 21,200 |
13 Apr 2023 | 36.43 | 36.89 | 36.36 | 36.69 | 36.45 | 16,800 |
12 Apr 2023 | 36.65 | 36.65 | 36.25 | 36.34 | 36.10 | 15,900 |
11 Apr 2023 | 37.31 | 37.31 | 36.53 | 36.81 | 36.57 | 17,600 |
10 Apr 2023 | 36.33 | 37.09 | 36.33 | 36.87 | 36.63 | 20,700 |
06 Apr 2023 | 36.59 | 37.15 | 36.51 | 36.57 | 36.33 | 33,600 |
05 Apr 2023 | 36.50 | 36.83 | 36.19 | 36.54 | 36.30 | 16,600 |
04 Apr 2023 | 37.05 | 37.05 | 36.47 | 36.79 | 36.55 | 22,400 |
03 Apr 2023 | 37.25 | 37.62 | 36.83 | 37.44 | 37.19 | 48,000 |
31 Mar 2023 | 37.19 | 37.55 | 36.96 | 37.41 | 37.16 | 58,600 |
30 Mar 2023 | 38.20 | 38.21 | 37.00 | 37.05 | 36.80 | 21,300 |
29 Mar 2023 | 37.64 | 38.05 | 37.42 | 38.00 | 37.75 | 33,800 |
28 Mar 2023 | 38.79 | 38.79 | 37.25 | 37.30 | 37.05 | 135,700 |
27 Mar 2023 | 39.44 | 39.79 | 38.66 | 38.85 | 38.59 | 103,200 |
24 Mar 2023 | 37.53 | 39.18 | 37.34 | 38.82 | 38.56 | 28,400 |
23 Mar 2023 | 39.37 | 39.69 | 37.56 | 37.85 | 37.60 | 39,600 |
22 Mar 2023 | 40.56 | 40.60 | 39.02 | 39.07 | 38.81 | 59,400 |
21 Mar 2023 | 40.70 | 41.50 | 40.52 | 40.80 | 40.53 | 190,200 |
20 Mar 2023 | 40.19 | 40.43 | 39.45 | 40.02 | 39.76 | 76,800 |
17 Mar 2023 | 41.55 | 41.55 | 39.31 | 39.87 | 39.61 | 159,900 |
16 Mar 2023 | 40.04 | 42.27 | 39.10 | 41.84 | 41.56 | 78,600 |
15 Mar 2023 | 38.46 | 40.74 | 38.10 | 40.65 | 40.38 | 107,700 |
14 Mar 2023 | 40.01 | 40.93 | 39.18 | 39.41 | 39.15 | 67,500 |
13 Mar 2023 | 40.22 | 40.22 | 37.61 | 37.92 | 37.67 | 50,400 |
10 Mar 2023 | 41.23 | 41.55 | 40.25 | 40.96 | 40.69 | 59,000 |
09 Mar 2023 | 44.10 | 45.29 | 41.59 | 41.73 | 41.45 | 78,900 |
08 Mar 2023 | 44.81 | 44.81 | 44.06 | 44.42 | 44.13 | 13,600 |
07 Mar 2023 | 46.04 | 46.04 | 44.63 | 44.83 | 44.53 | 25,200 |
06 Mar 2023 | 45.83 | 46.41 | 45.67 | 46.01 | 45.71 | 59,600 |
03 Mar 2023 | 45.19 | 45.98 | 44.50 | 45.96 | 45.66 | 44,700 |
02 Mar 2023 | 45.68 | 46.64 | 44.26 | 45.13 | 44.83 | 58,600 |
01 Mar 2023 | 46.13 | 46.51 | 45.58 | 46.02 | 45.72 | 54,900 |
28 Feb 2023 | 46.13 | 46.86 | 46.13 | 46.28 | 45.97 | 84,900 |
27 Feb 2023 | 47.07 | 47.41 | 45.98 | 46.10 | 45.80 | 47,800 |
24 Feb 2023 | 47.34 | 47.34 | 46.74 | 47.02 | 46.71 | 22,200 |
23 Feb 2023 | 47.19 | 47.31 | 46.61 | 47.31 | 47.00 | 23,200 |
22 Feb 2023 | 47.21 | 47.21 | 46.33 | 46.72 | 46.41 | 30,700 |
21 Feb 2023 | 48.21 | 48.21 | 46.78 | 46.94 | 46.63 | 41,000 |
17 Feb 2023 | 47.96 | 48.61 | 47.78 | 48.21 | 47.89 | 78,000 |
16 Feb 2023 | 48.00 | 48.28 | 47.76 | 47.88 | 47.56 | 57,900 |
15 Feb 2023 | 47.38 | 48.33 | 47.24 | 48.32 | 48.00 | 195,800 |
14 Feb 2023 | 47.80 | 48.08 | 47.45 | 47.79 | 47.47 | 36,600 |
14 Feb 2023 | 0.21 Dividend | |||||
13 Feb 2023 | 48.00 | 48.15 | 47.55 | 48.00 | 47.47 | 46,700 |
10 Feb 2023 | 47.95 | 48.05 | 47.64 | 47.84 | 47.32 | 20,000 |
09 Feb 2023 | 48.57 | 49.09 | 47.78 | 48.04 | 47.51 | 14,100 |
08 Feb 2023 | 49.11 | 49.11 | 48.31 | 48.59 | 48.06 | 16,100 |
07 Feb 2023 | 48.92 | 49.50 | 48.70 | 49.36 | 48.82 | 17,900 |
06 Feb 2023 | 49.24 | 50.00 | 48.66 | 48.70 | 48.17 | 19,700 |
03 Feb 2023 | 49.40 | 50.53 | 49.40 | 50.02 | 49.47 | 21,400 |
02 Feb 2023 | 48.70 | 49.87 | 48.70 | 49.45 | 48.91 | 26,800 |
01 Feb 2023 | 47.88 | 49.47 | 47.88 | 48.66 | 48.13 | 24,400 |
31 Jan 2023 | 48.01 | 48.50 | 47.79 | 48.42 | 47.89 | 23,700 |
30 Jan 2023 | 47.21 | 47.90 | 47.21 | 47.45 | 46.93 | 15,200 |
27 Jan 2023 | 47.26 | 48.42 | 47.09 | 47.32 | 46.80 | 11,100 |
26 Jan 2023 | 47.02 | 47.32 | 46.83 | 47.18 | 46.66 | 8,900 |
25 Jan 2023 | 46.50 | 46.98 | 46.11 | 46.80 | 46.29 | 13,200 |
24 Jan 2023 | 46.55 | 46.82 | 45.89 | 46.56 | 46.05 | 19,500 |
23 Jan 2023 | 47.63 | 47.63 | 46.56 | 47.17 | 46.65 | 15,200 |
20 Jan 2023 | 46.81 | 47.32 | 46.75 | 47.32 | 46.80 | 18,200 |
19 Jan 2023 | 46.51 | 47.19 | 46.20 | 46.45 | 45.94 | 8,900 |
18 Jan 2023 | 47.49 | 47.59 | 46.68 | 46.91 | 46.40 | 8,700 |
17 Jan 2023 | 47.89 | 48.48 | 47.74 | 47.80 | 47.28 | 14,800 |
13 Jan 2023 | 48.07 | 48.22 | 47.77 | 47.97 | 47.44 | 7,300 |
12 Jan 2023 | 47.45 | 48.01 | 47.04 | 47.67 | 47.15 | 19,600 |
11 Jan 2023 | 47.47 | 47.56 | 46.97 | 47.15 | 46.63 | 10,900 |
10 Jan 2023 | 46.11 | 47.38 | 46.00 | 47.16 | 46.64 | 15,700 |
09 Jan 2023 | 46.59 | 47.80 | 46.27 | 46.60 | 46.09 | 11,800 |
06 Jan 2023 | 46.00 | 46.71 | 46.00 | 46.60 | 46.09 | 12,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |