Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 43.70 | 43.90 | 43.01 | 43.55 | 43.55 | 136,000 |
08 June 2023 | 44.59 | 44.77 | 43.41 | 43.73 | 43.73 | 199,700 |
07 June 2023 | 44.73 | 45.57 | 44.37 | 44.49 | 44.49 | 397,300 |
06 June 2023 | 43.75 | 45.08 | 43.75 | 44.30 | 44.30 | 206,100 |
05 June 2023 | 44.52 | 44.52 | 42.49 | 43.74 | 43.74 | 194,400 |
02 June 2023 | 45.21 | 46.00 | 44.87 | 44.92 | 44.92 | 255,400 |
01 June 2023 | 44.78 | 44.93 | 44.27 | 44.63 | 44.63 | 164,400 |
31 May 2023 | 45.86 | 45.93 | 44.78 | 44.84 | 44.84 | 248,100 |
30 May 2023 | 45.21 | 46.17 | 44.61 | 46.12 | 46.12 | 143,400 |
26 May 2023 | 44.52 | 45.57 | 43.97 | 44.91 | 44.91 | 130,900 |
25 May 2023 | 43.99 | 44.63 | 43.28 | 44.47 | 44.47 | 151,100 |
24 May 2023 | 43.87 | 44.35 | 43.16 | 44.16 | 44.16 | 123,800 |
23 May 2023 | 43.16 | 44.74 | 42.58 | 43.96 | 43.96 | 125,500 |
22 May 2023 | 43.78 | 43.78 | 42.91 | 43.31 | 43.31 | 122,600 |
19 May 2023 | 44.65 | 44.93 | 43.68 | 43.69 | 43.69 | 156,400 |
18 May 2023 | 43.44 | 44.45 | 43.44 | 44.24 | 44.24 | 132,000 |
17 May 2023 | 43.36 | 43.88 | 43.20 | 43.65 | 43.65 | 127,900 |
16 May 2023 | 42.89 | 43.54 | 42.70 | 43.11 | 43.11 | 136,700 |
15 May 2023 | 42.71 | 43.42 | 42.65 | 43.17 | 43.17 | 139,400 |
12 May 2023 | 42.75 | 43.00 | 42.16 | 42.63 | 42.63 | 106,700 |
11 May 2023 | 42.01 | 42.75 | 41.96 | 42.53 | 42.53 | 183,700 |
10 May 2023 | 43.07 | 43.07 | 42.05 | 42.54 | 42.54 | 103,000 |
09 May 2023 | 42.10 | 42.81 | 41.88 | 42.35 | 42.35 | 138,900 |
08 May 2023 | 42.11 | 42.37 | 41.58 | 42.25 | 42.25 | 210,800 |
05 May 2023 | 41.46 | 42.40 | 41.17 | 42.05 | 42.05 | 203,400 |
04 May 2023 | 41.38 | 41.38 | 40.36 | 40.76 | 40.76 | 363,300 |
03 May 2023 | 41.53 | 42.99 | 41.46 | 41.88 | 41.88 | 244,600 |
02 May 2023 | 41.27 | 41.67 | 39.83 | 41.41 | 41.41 | 340,600 |
01 May 2023 | 41.50 | 42.34 | 41.41 | 41.57 | 41.57 | 249,800 |
28 Apr 2023 | 41.10 | 42.10 | 40.98 | 41.65 | 41.65 | 228,000 |
27 Apr 2023 | 39.79 | 41.24 | 36.81 | 41.15 | 41.15 | 443,400 |
26 Apr 2023 | 39.34 | 40.44 | 39.34 | 40.30 | 40.30 | 227,900 |
25 Apr 2023 | 40.30 | 40.73 | 39.78 | 39.91 | 39.91 | 112,800 |
24 Apr 2023 | 41.30 | 41.67 | 40.62 | 40.91 | 40.91 | 122,300 |
21 Apr 2023 | 41.34 | 41.51 | 40.59 | 41.40 | 41.40 | 154,600 |
20 Apr 2023 | 41.18 | 41.45 | 40.83 | 41.14 | 41.14 | 135,900 |
19 Apr 2023 | 41.20 | 41.45 | 40.48 | 41.18 | 41.18 | 195,300 |
18 Apr 2023 | 41.77 | 42.04 | 41.21 | 41.42 | 41.42 | 180,500 |
17 Apr 2023 | 41.22 | 41.79 | 41.14 | 41.62 | 41.62 | 136,100 |
14 Apr 2023 | 41.60 | 41.92 | 40.82 | 41.21 | 41.21 | 193,300 |
13 Apr 2023 | 40.98 | 41.82 | 40.73 | 41.55 | 41.55 | 237,000 |
12 Apr 2023 | 40.39 | 41.09 | 40.21 | 41.00 | 41.00 | 187,300 |
11 Apr 2023 | 39.62 | 40.32 | 39.62 | 39.93 | 39.93 | 101,100 |
10 Apr 2023 | 39.22 | 39.91 | 38.87 | 39.41 | 39.41 | 186,000 |
06 Apr 2023 | 39.06 | 39.52 | 39.05 | 39.37 | 39.37 | 101,300 |
05 Apr 2023 | 38.76 | 39.31 | 38.76 | 38.91 | 38.91 | 134,800 |
04 Apr 2023 | 39.91 | 40.00 | 38.52 | 39.02 | 39.02 | 197,700 |
03 Apr 2023 | 40.19 | 40.68 | 39.39 | 39.73 | 39.73 | 177,800 |
31 Mar 2023 | 39.76 | 40.37 | 39.56 | 40.35 | 40.35 | 208,800 |
30 Mar 2023 | 39.68 | 40.00 | 39.09 | 39.47 | 39.47 | 193,600 |
29 Mar 2023 | 39.51 | 39.59 | 38.97 | 39.15 | 39.15 | 260,200 |
28 Mar 2023 | 38.98 | 39.23 | 38.50 | 39.08 | 39.08 | 186,700 |
27 Mar 2023 | 39.44 | 39.74 | 39.07 | 39.24 | 39.24 | 207,300 |
24 Mar 2023 | 37.51 | 38.82 | 37.01 | 38.72 | 38.72 | 205,200 |
23 Mar 2023 | 38.60 | 38.91 | 37.84 | 37.84 | 37.84 | 219,700 |
22 Mar 2023 | 39.27 | 39.60 | 38.38 | 38.41 | 38.41 | 289,700 |
21 Mar 2023 | 38.77 | 39.58 | 38.47 | 39.36 | 39.36 | 398,700 |
20 Mar 2023 | 36.85 | 38.34 | 36.85 | 37.93 | 37.93 | 381,700 |
17 Mar 2023 | 37.74 | 38.22 | 36.01 | 36.38 | 36.38 | 1,190,400 |
16 Mar 2023 | 38.13 | 39.11 | 37.50 | 37.97 | 37.97 | 256,100 |
15 Mar 2023 | 37.12 | 38.71 | 36.79 | 38.65 | 38.65 | 282,100 |
14 Mar 2023 | 39.06 | 39.36 | 37.91 | 38.26 | 38.26 | 343,200 |
14 Mar 2023 | 0.45 Dividend | |||||
13 Mar 2023 | 38.65 | 38.72 | 36.37 | 38.07 | 37.62 | 507,100 |
10 Mar 2023 | 39.93 | 40.10 | 38.67 | 39.51 | 39.04 | 281,000 |
09 Mar 2023 | 41.02 | 41.17 | 40.21 | 40.25 | 39.77 | 301,200 |
08 Mar 2023 | 40.25 | 41.15 | 40.21 | 40.89 | 40.41 | 307,500 |
07 Mar 2023 | 40.15 | 40.34 | 39.45 | 40.07 | 39.60 | 211,100 |
06 Mar 2023 | 41.14 | 41.76 | 40.15 | 40.18 | 39.71 | 195,600 |
03 Mar 2023 | 41.53 | 41.53 | 40.84 | 41.06 | 40.57 | 239,500 |
02 Mar 2023 | 42.00 | 42.40 | 40.80 | 41.32 | 40.83 | 176,600 |
01 Mar 2023 | 42.58 | 43.32 | 42.03 | 42.49 | 41.99 | 270,300 |
28 Feb 2023 | 43.11 | 43.26 | 42.48 | 42.49 | 41.99 | 399,000 |
27 Feb 2023 | 43.06 | 43.60 | 42.88 | 43.11 | 42.60 | 105,700 |
24 Feb 2023 | 42.42 | 43.06 | 42.07 | 42.62 | 42.12 | 165,200 |
23 Feb 2023 | 43.78 | 43.82 | 42.13 | 43.24 | 42.73 | 442,600 |
22 Feb 2023 | 43.77 | 44.69 | 43.50 | 43.73 | 43.21 | 398,400 |
21 Feb 2023 | 44.97 | 45.10 | 43.72 | 43.95 | 43.43 | 397,000 |
17 Feb 2023 | 45.22 | 45.91 | 44.58 | 45.68 | 45.14 | 237,400 |
16 Feb 2023 | 45.89 | 46.51 | 45.13 | 45.22 | 44.69 | 162,100 |
15 Feb 2023 | 46.19 | 46.59 | 45.80 | 46.52 | 45.97 | 161,900 |
14 Feb 2023 | 46.26 | 46.90 | 45.86 | 46.51 | 45.96 | 227,700 |
13 Feb 2023 | 46.59 | 48.15 | 46.40 | 46.61 | 46.06 | 333,100 |
10 Feb 2023 | 44.49 | 46.45 | 44.13 | 46.44 | 45.89 | 390,900 |
09 Feb 2023 | 49.76 | 50.18 | 42.22 | 44.59 | 44.06 | 1,133,500 |
08 Feb 2023 | 50.16 | 51.06 | 50.06 | 50.19 | 49.60 | 209,300 |
07 Feb 2023 | 50.32 | 51.12 | 50.06 | 50.73 | 50.13 | 181,200 |
06 Feb 2023 | 51.36 | 51.58 | 50.73 | 50.81 | 50.21 | 244,000 |
03 Feb 2023 | 50.49 | 51.72 | 50.27 | 51.51 | 50.90 | 246,700 |
02 Feb 2023 | 49.98 | 51.62 | 49.50 | 50.97 | 50.37 | 255,700 |
01 Feb 2023 | 47.79 | 49.85 | 46.99 | 49.61 | 49.02 | 401,500 |
31 Jan 2023 | 46.86 | 48.34 | 46.86 | 47.77 | 47.21 | 199,600 |
30 Jan 2023 | 47.59 | 47.97 | 46.54 | 46.64 | 46.09 | 202,500 |
27 Jan 2023 | 47.86 | 48.36 | 47.12 | 47.76 | 47.20 | 192,900 |
26 Jan 2023 | 48.30 | 48.65 | 47.66 | 47.79 | 47.23 | 177,000 |
25 Jan 2023 | 46.85 | 48.23 | 46.54 | 48.00 | 47.43 | 468,800 |
24 Jan 2023 | 47.07 | 48.08 | 46.88 | 47.05 | 46.49 | 180,800 |
23 Jan 2023 | 46.34 | 47.65 | 46.17 | 47.32 | 46.76 | 346,600 |
20 Jan 2023 | 46.12 | 46.79 | 45.79 | 46.35 | 45.80 | 330,900 |
19 Jan 2023 | 45.80 | 46.37 | 45.07 | 45.88 | 45.34 | 286,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |