Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 47.28 | 47.70 | 47.28 | 47.38 | 47.38 | 734 |
02 Jun 2023 | 45.78 | 47.18 | 45.92 | 46.90 | 46.90 | 58,653 |
01 Jun 2023 | 45.74 | 45.70 | 45.06 | 45.50 | 45.50 | 186,693 |
31 May 2023 | 45.49 | 46.06 | 44.94 | 45.69 | 45.69 | 443,459 |
30 May 2023 | 45.41 | 46.22 | 45.38 | 45.59 | 45.59 | 159,121 |
26 May 2023 | 46.27 | 46.14 | 45.64 | 45.78 | 45.78 | 29,187 |
25 May 2023 | 47.30 | 46.80 | 46.00 | 46.14 | 46.14 | 36,563 |
24 May 2023 | 47.60 | 47.56 | 46.80 | 47.23 | 47.23 | 30,023 |
23 May 2023 | 47.32 | 48.14 | 46.92 | 48.02 | 48.02 | 38,093 |
22 May 2023 | 47.09 | 47.41 | 46.78 | 47.41 | 47.41 | 73,795 |
19 May 2023 | 47.24 | 47.50 | 46.82 | 47.12 | 47.12 | 53,320 |
18 May 2023 | 48.20 | 49.06 | 47.11 | 47.13 | 47.13 | 158,671 |
17 May 2023 | 47.57 | 47.80 | 47.20 | 47.63 | 47.63 | 66,420 |
16 May 2023 | 48.15 | 48.81 | 47.95 | 48.30 | 48.30 | 33,436 |
15 May 2023 | 47.64 | 48.20 | 47.41 | 48.08 | 48.08 | 60,907 |
12 May 2023 | 48.97 | 48.80 | 47.51 | 47.51 | 47.51 | 93,696 |
11 May 2023 | 48.77 | 48.88 | 48.42 | 48.73 | 48.73 | 63,617 |
10 May 2023 | 48.49 | 48.76 | 47.42 | 47.59 | 47.59 | 73,233 |
09 May 2023 | 50.10 | 50.00 | 48.14 | 48.69 | 48.69 | 73,187 |
05 May 2023 | 50.49 | 51.05 | 50.40 | 50.75 | 50.75 | 959,169 |
04 May 2023 | 50.59 | 50.85 | 49.49 | 49.80 | 49.80 | 63,053 |
03 May 2023 | 50.39 | 50.75 | 50.10 | 50.64 | 50.64 | 36,550 |
02 May 2023 | 51.07 | 51.20 | 50.05 | 50.79 | 50.79 | 800,794 |
28 Apr 2023 | 51.01 | 51.80 | 50.66 | 51.33 | 51.33 | 41,425 |
27 Apr 2023 | 50.20 | 51.05 | 50.05 | 50.71 | 50.71 | 1,021,383 |
26 Apr 2023 | 49.81 | 50.50 | 49.58 | 50.29 | 50.29 | 61,062 |
25 Apr 2023 | 50.00 | 50.05 | 49.35 | 49.63 | 49.63 | 37,004 |
24 Apr 2023 | 50.68 | 50.45 | 49.86 | 50.32 | 50.32 | 87,564 |
24 Apr 2023 | 3.75 Dividend | |||||
21 Apr 2023 | 53.63 | 53.85 | 53.05 | 53.50 | 49.75 | 237,010 |
20 Apr 2023 | 54.00 | 54.60 | 53.60 | 53.74 | 49.97 | 246,781 |
19 Apr 2023 | 54.72 | 54.50 | 53.44 | 53.93 | 50.15 | 62,901 |
18 Apr 2023 | 55.15 | 55.10 | 54.75 | 54.89 | 51.04 | 29,076 |
17 Apr 2023 | 55.15 | 55.35 | 54.65 | 55.08 | 51.22 | 35,531 |
14 Apr 2023 | 54.15 | 55.30 | 54.50 | 54.84 | 50.99 | 36,427 |
13 Apr 2023 | 54.53 | 54.49 | 53.65 | 54.23 | 50.43 | 26,454 |
12 Apr 2023 | 53.45 | 54.90 | 53.45 | 54.57 | 50.75 | 317,135 |
11 Apr 2023 | 53.53 | 54.10 | 53.20 | 53.24 | 49.51 | 62,071 |
06 Apr 2023 | 52.44 | 53.45 | 52.65 | 53.22 | 49.49 | 51,079 |
05 Apr 2023 | 54.05 | 53.90 | 52.05 | 53.74 | 49.98 | 120,128 |
04 Apr 2023 | 54.40 | 55.00 | 53.84 | 53.89 | 50.11 | 94,788 |
03 Apr 2023 | 54.10 | 54.40 | 53.55 | 54.13 | 50.34 | 1,156,177 |
31 Mar 2023 | 54.00 | 54.15 | 53.30 | 53.56 | 49.81 | 61,258 |
30 Mar 2023 | 52.35 | 53.95 | 52.70 | 53.84 | 50.07 | 50,274 |
29 Mar 2023 | 51.08 | 52.20 | 50.95 | 51.29 | 47.70 | 101,066 |
28 Mar 2023 | 52.44 | 52.70 | 50.50 | 50.84 | 47.28 | 75,680 |
27 Mar 2023 | 52.39 | 52.56 | 51.65 | 52.11 | 48.45 | 98,099 |
24 Mar 2023 | 53.05 | 52.85 | 51.20 | 52.66 | 48.97 | 32,828 |
23 Mar 2023 | 53.53 | 53.75 | 52.65 | 53.24 | 49.50 | 30,764 |
22 Mar 2023 | 56.25 | 56.25 | 53.50 | 53.99 | 50.20 | 104,452 |
21 Mar 2023 | 56.45 | 56.90 | 56.12 | 56.33 | 52.38 | 24,259 |
20 Mar 2023 | 54.30 | 56.25 | 53.70 | 55.59 | 51.70 | 20,121 |
17 Mar 2023 | 56.25 | 56.70 | 54.15 | 55.18 | 51.31 | 388,557 |
16 Mar 2023 | 57.53 | 57.85 | 55.55 | 56.33 | 52.38 | 71,857 |
15 Mar 2023 | 58.72 | 58.75 | 56.39 | 56.89 | 52.91 | 107,236 |
14 Mar 2023 | 57.53 | 59.35 | 58.20 | 58.93 | 54.80 | 73,280 |
13 Mar 2023 | 57.83 | 58.17 | 56.25 | 57.60 | 53.56 | 309,095 |
10 Mar 2023 | 57.67 | 58.05 | 56.85 | 57.11 | 53.11 | 80,776 |
09 Mar 2023 | 60.53 | 60.55 | 58.35 | 58.56 | 54.46 | 233,191 |
08 Mar 2023 | 61.25 | 61.10 | 60.69 | 60.84 | 56.57 | 82,250 |
07 Mar 2023 | 61.67 | 62.40 | 61.25 | 61.91 | 57.57 | 60,918 |
06 Mar 2023 | 61.20 | 62.15 | 60.74 | 61.21 | 56.92 | 41,641 |
03 Mar 2023 | 60.00 | 61.75 | 60.50 | 60.94 | 56.67 | 111,947 |
02 Mar 2023 | 59.58 | 60.55 | 59.30 | 60.18 | 55.96 | 46,664 |
01 Mar 2023 | 60.53 | 60.24 | 59.25 | 59.83 | 55.64 | 98,386 |
28 Feb 2023 | 60.83 | 61.05 | 60.40 | 60.72 | 56.47 | 128,199 |
27 Feb 2023 | 60.05 | 61.03 | 60.20 | 60.99 | 56.72 | 228,260 |
24 Feb 2023 | 60.78 | 60.70 | 59.70 | 60.03 | 55.83 | 188,136 |
23 Feb 2023 | 59.63 | 61.50 | 59.30 | 60.66 | 56.41 | 118,287 |
22 Feb 2023 | 61.25 | 60.97 | 58.40 | 59.28 | 55.13 | 154,702 |
21 Feb 2023 | 62.20 | 62.29 | 61.45 | 62.00 | 57.66 | 53,835 |
20 Feb 2023 | 62.78 | 63.10 | 62.40 | 62.57 | 58.18 | 21,281 |
17 Feb 2023 | 62.72 | 63.15 | 62.10 | 62.74 | 58.35 | 43,165 |
16 Feb 2023 | 63.25 | 63.55 | 62.25 | 62.51 | 58.13 | 25,877 |
15 Feb 2023 | 63.72 | 63.90 | 62.89 | 63.10 | 58.68 | 120,561 |
14 Feb 2023 | 64.20 | 64.65 | 63.89 | 64.02 | 59.54 | 29,196 |
13 Feb 2023 | 64.30 | 64.50 | 63.85 | 64.10 | 59.60 | 69,600 |
10 Feb 2023 | 65.05 | 64.81 | 63.75 | 64.17 | 59.67 | 96,822 |
09 Feb 2023 | 65.53 | 65.90 | 64.80 | 65.51 | 60.92 | 34,763 |
08 Feb 2023 | 64.72 | 65.85 | 65.05 | 65.44 | 60.86 | 24,259 |
07 Feb 2023 | 65.00 | 64.90 | 63.90 | 64.49 | 59.97 | 92,307 |
06 Feb 2023 | 65.00 | 65.15 | 63.65 | 64.20 | 59.70 | 97,526 |
03 Feb 2023 | 66.15 | 66.30 | 65.20 | 65.51 | 60.91 | 105,203 |
02 Feb 2023 | 63.53 | 66.65 | 63.91 | 63.91 | 59.43 | 104,215 |
01 Feb 2023 | 62.88 | 63.90 | 62.95 | 63.71 | 59.25 | 83,058 |
31 Jan 2023 | 62.88 | 63.15 | 62.35 | 62.91 | 58.50 | 115,819 |
30 Jan 2023 | 63.35 | 63.25 | 62.65 | 62.94 | 58.53 | 26,798 |
27 Jan 2023 | 63.15 | 63.35 | 62.60 | 63.05 | 58.63 | 69,276 |
26 Jan 2023 | 63.00 | 63.20 | 62.35 | 62.81 | 58.41 | 120,455 |
25 Jan 2023 | 63.00 | 63.50 | 62.50 | 62.65 | 58.26 | 175,341 |
24 Jan 2023 | 62.35 | 62.60 | 62.15 | 62.30 | 57.93 | 124,011 |
23 Jan 2023 | 60.45 | 62.15 | 60.55 | 61.33 | 57.03 | 113,859 |
20 Jan 2023 | 60.63 | 60.65 | 59.85 | 60.20 | 55.98 | 86,250 |
19 Jan 2023 | 61.45 | 61.50 | 60.30 | 60.68 | 56.43 | 302,218 |
18 Jan 2023 | 62.00 | 62.21 | 61.36 | 61.92 | 57.58 | 153,212 |
17 Jan 2023 | 62.72 | 63.25 | 61.74 | 62.06 | 57.71 | 135,382 |
16 Jan 2023 | 62.20 | 63.25 | 61.90 | 62.01 | 57.67 | 55,402 |
13 Jan 2023 | 61.05 | 62.05 | 61.01 | 61.60 | 57.28 | 75,076 |
12 Jan 2023 | 60.35 | 61.95 | 60.76 | 61.27 | 56.98 | 70,231 |
11 Jan 2023 | 58.63 | 60.05 | 58.48 | 59.66 | 55.48 | 69,323 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |