Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 39.700 | 40.700 | 39.450 | 40.200 | 40.200 | 3,010,154 |
29 May 2023 | 39.150 | 40.800 | 39.150 | 40.150 | 40.150 | 1,965,279 |
25 May 2023 | 40.800 | 40.800 | 39.400 | 39.900 | 39.900 | 2,825,421 |
24 May 2023 | 40.950 | 41.550 | 40.600 | 41.250 | 41.250 | 3,545,011 |
23 May 2023 | 40.200 | 41.050 | 40.200 | 40.950 | 40.950 | 2,848,013 |
22 May 2023 | 40.050 | 40.650 | 39.500 | 40.350 | 40.350 | 1,881,357 |
19 May 2023 | 40.550 | 40.550 | 38.800 | 40.050 | 40.050 | 2,324,216 |
18 May 2023 | 40.800 | 41.150 | 39.600 | 40.250 | 40.250 | 2,016,588 |
17 May 2023 | 41.600 | 41.700 | 40.400 | 40.650 | 40.650 | 2,723,070 |
16 May 2023 | 42.950 | 43.050 | 41.400 | 41.650 | 41.650 | 2,262,851 |
15 May 2023 | 41.750 | 43.400 | 41.200 | 42.950 | 42.950 | 1,804,647 |
12 May 2023 | 42.550 | 42.600 | 41.800 | 42.000 | 42.000 | 1,148,079 |
11 May 2023 | 42.850 | 42.850 | 42.050 | 42.450 | 42.450 | 1,926,461 |
10 May 2023 | 42.500 | 42.850 | 42.000 | 42.500 | 42.500 | 2,896,995 |
09 May 2023 | 42.200 | 42.600 | 42.100 | 42.450 | 42.450 | 2,596,679 |
08 May 2023 | 42.300 | 42.650 | 41.750 | 42.000 | 42.000 | 3,277,522 |
05 May 2023 | 44.250 | 44.450 | 41.950 | 42.400 | 42.400 | 3,701,782 |
04 May 2023 | 44.450 | 44.650 | 43.350 | 43.750 | 43.750 | 3,140,260 |
03 May 2023 | 44.850 | 44.850 | 43.950 | 44.350 | 44.350 | 1,959,141 |
02 May 2023 | 45.000 | 46.350 | 44.450 | 45.000 | 45.000 | 2,513,892 |
28 Apr 2023 | 44.800 | 45.350 | 44.500 | 45.100 | 45.100 | 2,411,353 |
27 Apr 2023 | 44.200 | 44.350 | 43.550 | 44.150 | 44.150 | 1,220,079 |
26 Apr 2023 | 43.500 | 44.250 | 43.500 | 43.800 | 43.800 | 1,717,052 |
25 Apr 2023 | 44.200 | 44.550 | 43.000 | 43.050 | 43.050 | 1,690,442 |
24 Apr 2023 | 44.250 | 44.300 | 43.900 | 44.200 | 44.200 | 1,046,685 |
21 Apr 2023 | 44.750 | 45.150 | 44.250 | 44.500 | 44.500 | 1,095,745 |
20 Apr 2023 | 44.900 | 45.000 | 44.050 | 44.800 | 44.800 | 1,259,554 |
19 Apr 2023 | 45.050 | 45.100 | 44.000 | 44.250 | 44.250 | 1,549,007 |
18 Apr 2023 | 45.800 | 45.950 | 44.700 | 45.050 | 45.050 | 2,436,871 |
17 Apr 2023 | 45.350 | 46.100 | 44.700 | 45.950 | 45.950 | 3,400,205 |
14 Apr 2023 | 45.000 | 45.650 | 44.750 | 45.300 | 45.300 | 2,210,252 |
13 Apr 2023 | 45.600 | 45.600 | 44.250 | 45.350 | 45.350 | 2,057,228 |
12 Apr 2023 | 45.050 | 45.700 | 45.050 | 45.400 | 45.400 | 2,109,525 |
11 Apr 2023 | 46.750 | 46.750 | 44.700 | 45.050 | 45.050 | 5,391,794 |
06 Apr 2023 | 45.600 | 46.400 | 45.400 | 46.050 | 46.050 | 2,328,368 |
04 Apr 2023 | 46.100 | 46.500 | 45.450 | 46.050 | 46.050 | 3,320,538 |
04 Apr 2023 | 0.61 Dividend | |||||
03 Apr 2023 | 45.100 | 46.750 | 45.100 | 46.700 | 46.090 | 5,975,163 |
31 Mar 2023 | 44.950 | 45.550 | 44.550 | 45.100 | 44.511 | 4,824,800 |
30 Mar 2023 | 44.400 | 44.800 | 42.900 | 44.700 | 44.116 | 3,738,095 |
29 Mar 2023 | 44.350 | 44.950 | 43.650 | 43.800 | 43.228 | 1,933,110 |
28 Mar 2023 | 45.100 | 45.100 | 43.950 | 44.200 | 43.623 | 1,436,233 |
27 Mar 2023 | 45.050 | 45.700 | 44.150 | 44.150 | 43.573 | 2,668,942 |
24 Mar 2023 | 44.200 | 45.250 | 43.650 | 45.050 | 44.462 | 2,554,977 |
23 Mar 2023 | 45.000 | 45.000 | 44.000 | 44.250 | 43.672 | 3,296,397 |
22 Mar 2023 | 42.350 | 45.000 | 42.350 | 44.900 | 44.314 | 8,256,608 |
21 Mar 2023 | 42.300 | 42.400 | 41.300 | 42.350 | 41.797 | 3,940,688 |
20 Mar 2023 | 43.000 | 43.000 | 40.950 | 41.350 | 40.810 | 2,889,433 |
17 Mar 2023 | 42.750 | 43.000 | 42.200 | 42.450 | 41.896 | 5,147,739 |
16 Mar 2023 | 43.050 | 43.500 | 42.350 | 42.700 | 42.142 | 3,490,252 |
15 Mar 2023 | 43.450 | 44.050 | 43.400 | 43.550 | 42.981 | 2,686,991 |
14 Mar 2023 | 42.500 | 43.550 | 42.500 | 43.050 | 42.488 | 2,421,366 |
13 Mar 2023 | 42.250 | 43.550 | 42.050 | 43.050 | 42.488 | 5,699,588 |
10 Mar 2023 | 43.850 | 44.150 | 42.050 | 42.250 | 41.698 | 4,545,387 |
09 Mar 2023 | 44.700 | 45.900 | 43.900 | 44.100 | 43.524 | 4,463,153 |
08 Mar 2023 | 43.700 | 44.900 | 43.600 | 44.400 | 43.820 | 7,434,030 |
07 Mar 2023 | 44.750 | 45.000 | 43.850 | 44.250 | 43.672 | 2,870,118 |
06 Mar 2023 | 43.350 | 44.900 | 43.350 | 44.700 | 44.116 | 5,277,325 |
03 Mar 2023 | 43.700 | 44.300 | 43.250 | 43.650 | 43.080 | 2,660,507 |
02 Mar 2023 | 42.900 | 44.100 | 42.750 | 43.450 | 42.882 | 3,088,658 |
01 Mar 2023 | 42.700 | 43.750 | 42.650 | 43.400 | 42.833 | 3,334,159 |
28 Feb 2023 | 42.150 | 44.000 | 42.000 | 43.000 | 42.438 | 5,095,855 |
27 Feb 2023 | 42.950 | 43.650 | 42.600 | 42.800 | 42.241 | 3,261,322 |
24 Feb 2023 | 43.400 | 44.300 | 42.700 | 43.050 | 42.488 | 5,000,314 |
23 Feb 2023 | 44.000 | 44.100 | 43.500 | 43.850 | 43.277 | 2,352,098 |
22 Feb 2023 | 42.700 | 44.000 | 42.600 | 43.550 | 42.981 | 4,421,140 |
21 Feb 2023 | 43.400 | 43.800 | 42.150 | 42.700 | 42.142 | 3,316,729 |
20 Feb 2023 | 43.250 | 43.650 | 42.800 | 43.400 | 42.833 | 1,291,750 |
17 Feb 2023 | 43.200 | 44.200 | 42.900 | 43.000 | 42.438 | 1,911,167 |
16 Feb 2023 | 43.900 | 44.400 | 43.450 | 43.850 | 43.277 | 1,287,577 |
15 Feb 2023 | 43.800 | 44.000 | 42.800 | 43.400 | 42.833 | 2,926,794 |
14 Feb 2023 | 43.850 | 44.100 | 43.200 | 43.600 | 43.030 | 3,571,532 |
13 Feb 2023 | 43.800 | 44.000 | 41.900 | 42.850 | 42.290 | 5,369,127 |
10 Feb 2023 | 45.000 | 45.000 | 44.000 | 44.150 | 43.573 | 1,474,147 |
09 Feb 2023 | 44.900 | 45.250 | 44.400 | 44.650 | 44.067 | 1,672,824 |
08 Feb 2023 | 44.050 | 44.950 | 43.550 | 44.750 | 44.165 | 2,003,657 |
07 Feb 2023 | 44.500 | 44.700 | 43.850 | 44.050 | 43.475 | 2,081,879 |
06 Feb 2023 | 44.950 | 44.950 | 43.650 | 44.100 | 43.524 | 1,865,333 |
03 Feb 2023 | 44.650 | 45.100 | 44.350 | 45.050 | 44.462 | 2,687,388 |
02 Feb 2023 | 45.300 | 45.450 | 44.250 | 44.500 | 43.919 | 2,806,523 |
01 Feb 2023 | 44.900 | 45.300 | 44.050 | 44.850 | 44.264 | 2,703,195 |
31 Jan 2023 | 46.700 | 46.900 | 44.350 | 44.800 | 44.215 | 6,397,468 |
30 Jan 2023 | 46.950 | 47.500 | 46.450 | 46.800 | 46.189 | 3,637,059 |
27 Jan 2023 | 46.650 | 47.100 | 46.000 | 46.850 | 46.238 | 3,993,623 |
26 Jan 2023 | 47.250 | 47.700 | 46.700 | 47.000 | 46.386 | 4,637,173 |
20 Jan 2023 | 45.500 | 46.600 | 45.500 | 46.400 | 45.794 | 2,259,428 |
19 Jan 2023 | 45.100 | 46.100 | 45.000 | 45.500 | 44.906 | 1,904,856 |
18 Jan 2023 | 46.000 | 46.500 | 45.600 | 45.950 | 45.350 | 1,241,878 |
17 Jan 2023 | 46.800 | 46.950 | 45.950 | 46.300 | 45.695 | 1,478,428 |
16 Jan 2023 | 46.500 | 47.300 | 46.400 | 46.950 | 46.337 | 7,607,879 |
13 Jan 2023 | 46.650 | 47.050 | 46.350 | 47.000 | 46.386 | 4,489,649 |
12 Jan 2023 | 46.300 | 46.850 | 46.250 | 46.600 | 45.991 | 4,776,532 |
11 Jan 2023 | 45.900 | 46.800 | 45.500 | 45.900 | 45.300 | 3,933,342 |
10 Jan 2023 | 46.400 | 46.550 | 45.550 | 45.900 | 45.300 | 2,524,993 |
09 Jan 2023 | 46.300 | 47.800 | 45.850 | 46.150 | 45.547 | 4,539,564 |
06 Jan 2023 | 45.950 | 46.350 | 44.900 | 45.150 | 44.560 | 4,464,382 |
05 Jan 2023 | 46.800 | 47.500 | 45.750 | 45.900 | 45.300 | 4,340,101 |
04 Jan 2023 | 46.450 | 46.650 | 45.500 | 46.550 | 45.942 | 3,966,419 |
03 Jan 2023 | 45.200 | 47.100 | 44.200 | 46.450 | 45.843 | 5,474,009 |
30 Dec 2022 | 44.950 | 45.600 | 44.800 | 45.500 | 44.906 | 2,397,441 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |