Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 49.44 | 50.25 | 49.34 | 49.40 | 49.40 | 6,699,997 |
02 Jun 2023 | 48.74 | 49.40 | 48.16 | 49.40 | 49.40 | 11,988,667 |
01 Jun 2023 | 47.30 | 48.14 | 47.28 | 48.00 | 48.00 | 12,199,331 |
31 May 2023 | 48.80 | 48.80 | 47.38 | 47.96 | 47.96 | 13,184,821 |
30 May 2023 | 49.06 | 49.06 | 47.28 | 47.78 | 47.78 | 5,909,587 |
26 May 2023 | 48.44 | 48.44 | 47.76 | 47.80 | 47.80 | 4,117,149 |
25 May 2023 | 49.40 | 49.82 | 48.06 | 48.06 | 48.06 | 4,411,857 |
24 May 2023 | 50.05 | 50.30 | 49.22 | 49.54 | 49.54 | 7,487,429 |
23 May 2023 | 51.40 | 51.50 | 49.84 | 50.25 | 50.25 | 16,486,478 |
22 May 2023 | 51.75 | 51.85 | 50.95 | 51.40 | 51.40 | 6,318,321 |
19 May 2023 | 53.00 | 53.00 | 51.50 | 51.65 | 51.65 | 6,805,721 |
18 May 2023 | 52.80 | 52.95 | 51.75 | 52.05 | 52.05 | 18,293,629 |
17 May 2023 | 51.50 | 52.65 | 51.50 | 52.25 | 52.25 | 6,376,028 |
16 May 2023 | 51.65 | 52.60 | 51.40 | 52.60 | 52.60 | 20,838,536 |
15 May 2023 | 50.90 | 51.65 | 50.40 | 51.65 | 51.65 | 5,044,190 |
12 May 2023 | 50.90 | 51.20 | 50.25 | 50.65 | 50.65 | 5,637,180 |
11 May 2023 | 50.75 | 51.15 | 50.50 | 50.75 | 50.75 | 3,895,698 |
10 May 2023 | 49.60 | 50.80 | 49.60 | 50.60 | 50.60 | 7,053,038 |
09 May 2023 | 51.15 | 51.15 | 49.58 | 50.20 | 50.20 | 9,752,785 |
05 May 2023 | 50.80 | 51.40 | 49.94 | 50.70 | 50.70 | 5,048,653 |
04 May 2023 | 50.40 | 50.40 | 49.58 | 50.05 | 50.05 | 8,781,169 |
03 May 2023 | 50.50 | 50.55 | 49.56 | 50.30 | 50.30 | 5,370,424 |
02 May 2023 | 51.05 | 51.20 | 49.74 | 49.78 | 49.78 | 6,255,419 |
28 Apr 2023 | 49.80 | 50.95 | 49.52 | 50.90 | 50.90 | 9,033,903 |
27 Apr 2023 | 49.44 | 49.64 | 48.94 | 49.48 | 49.48 | 4,281,713 |
26 Apr 2023 | 49.04 | 50.10 | 49.04 | 49.32 | 49.32 | 7,466,604 |
25 Apr 2023 | 49.70 | 49.77 | 49.18 | 49.62 | 49.62 | 6,633,203 |
24 Apr 2023 | 50.10 | 50.20 | 49.48 | 49.62 | 49.62 | 3,754,612 |
21 Apr 2023 | 49.92 | 50.30 | 49.76 | 50.00 | 50.00 | 7,131,085 |
20 Apr 2023 | 49.86 | 51.25 | 49.78 | 49.98 | 49.98 | 6,125,200 |
19 Apr 2023 | 50.50 | 50.50 | 49.68 | 50.15 | 50.15 | 5,138,414 |
18 Apr 2023 | 51.85 | 51.99 | 50.65 | 50.70 | 50.70 | 4,877,380 |
17 Apr 2023 | 50.95 | 51.80 | 50.95 | 51.60 | 51.60 | 4,335,630 |
14 Apr 2023 | 51.85 | 52.80 | 51.35 | 51.55 | 51.55 | 11,693,864 |
13 Apr 2023 | 52.65 | 52.85 | 51.80 | 52.30 | 52.30 | 6,228,051 |
12 Apr 2023 | 52.50 | 52.85 | 51.55 | 52.50 | 52.50 | 7,040,462 |
11 Apr 2023 | 51.65 | 51.90 | 50.95 | 51.75 | 51.75 | 7,906,365 |
06 Apr 2023 | 48.88 | 51.10 | 48.80 | 51.10 | 51.10 | 7,752,821 |
05 Apr 2023 | 49.28 | 49.28 | 48.56 | 49.00 | 49.00 | 13,997,875 |
04 Apr 2023 | 49.38 | 49.42 | 48.78 | 48.78 | 48.78 | 10,123,255 |
03 Apr 2023 | 48.64 | 49.36 | 48.64 | 49.16 | 49.16 | 13,515,600 |
31 Mar 2023 | 49.00 | 49.00 | 48.28 | 48.86 | 48.86 | 12,302,976 |
30 Mar 2023 | 48.08 | 48.92 | 48.08 | 48.60 | 48.60 | 12,429,697 |
29 Mar 2023 | 47.00 | 48.52 | 47.00 | 48.24 | 48.24 | 12,454,320 |
28 Mar 2023 | 49.58 | 49.58 | 47.14 | 47.74 | 47.74 | 9,813,825 |
27 Mar 2023 | 49.00 | 49.00 | 48.23 | 48.34 | 48.34 | 37,999,154 |
24 Mar 2023 | 49.94 | 49.94 | 48.50 | 48.78 | 48.78 | 9,107,868 |
23 Mar 2023 | 50.00 | 50.00 | 48.82 | 49.54 | 49.54 | 9,897,921 |
22 Mar 2023 | 49.86 | 50.10 | 48.62 | 49.22 | 49.22 | 8,625,688 |
21 Mar 2023 | 50.25 | 50.65 | 49.66 | 50.10 | 50.10 | 6,553,187 |
20 Mar 2023 | 48.46 | 50.05 | 48.44 | 49.96 | 49.96 | 6,045,912 |
17 Mar 2023 | 50.00 | 50.45 | 48.78 | 49.38 | 49.38 | 48,593,227 |
16 Mar 2023 | 49.58 | 50.60 | 49.16 | 49.84 | 49.84 | 19,272,552 |
15 Mar 2023 | 48.18 | 50.85 | 48.18 | 50.55 | 50.55 | 33,886,130 |
14 Mar 2023 | 49.00 | 49.82 | 48.04 | 49.48 | 49.48 | 14,636,920 |
13 Mar 2023 | 49.42 | 49.42 | 46.88 | 47.82 | 47.82 | 19,569,469 |
10 Mar 2023 | 48.00 | 48.44 | 47.72 | 48.24 | 48.24 | 9,879,437 |
09 Mar 2023 | 49.48 | 50.13 | 47.96 | 48.70 | 48.70 | 8,114,553 |
09 Mar 2023 | 0.78 Dividend | |||||
08 Mar 2023 | 50.40 | 50.45 | 49.50 | 50.05 | 49.27 | 25,783,655 |
07 Mar 2023 | 51.65 | 52.25 | 50.50 | 50.50 | 49.71 | 9,411,382 |
06 Mar 2023 | 50.65 | 51.65 | 50.40 | 51.65 | 50.85 | 5,588,293 |
03 Mar 2023 | 50.30 | 50.85 | 50.25 | 50.65 | 49.86 | 8,113,673 |
02 Mar 2023 | 50.15 | 51.18 | 50.15 | 50.55 | 49.76 | 5,614,681 |
01 Mar 2023 | 51.15 | 51.15 | 50.40 | 50.50 | 49.71 | 10,235,081 |
28 Feb 2023 | 50.85 | 51.76 | 50.70 | 51.25 | 50.45 | 10,883,863 |
27 Feb 2023 | 52.00 | 52.00 | 51.00 | 51.40 | 50.60 | 6,283,786 |
24 Feb 2023 | 51.50 | 51.95 | 51.10 | 51.35 | 50.55 | 6,719,695 |
23 Feb 2023 | 50.95 | 51.55 | 50.60 | 51.10 | 50.30 | 8,514,787 |
22 Feb 2023 | 52.40 | 52.40 | 50.64 | 51.30 | 50.50 | 5,643,410 |
21 Feb 2023 | 51.85 | 52.70 | 51.50 | 51.60 | 50.80 | 6,153,847 |
20 Feb 2023 | 52.35 | 52.60 | 51.85 | 52.10 | 51.29 | 5,373,564 |
17 Feb 2023 | 51.75 | 52.75 | 50.80 | 52.45 | 51.63 | 10,577,889 |
16 Feb 2023 | 53.25 | 54.00 | 52.60 | 53.05 | 52.22 | 13,557,310 |
15 Feb 2023 | 52.50 | 53.25 | 52.50 | 52.80 | 51.98 | 12,143,812 |
14 Feb 2023 | 52.95 | 54.60 | 52.90 | 53.30 | 52.47 | 9,490,022 |
13 Feb 2023 | 52.65 | 54.00 | 52.45 | 53.65 | 52.81 | 7,956,831 |
10 Feb 2023 | 52.30 | 53.30 | 52.15 | 53.20 | 52.37 | 10,067,466 |
09 Feb 2023 | 54.25 | 54.50 | 52.97 | 53.40 | 52.57 | 18,844,786 |
08 Feb 2023 | 53.15 | 54.95 | 53.15 | 54.00 | 53.16 | 29,278,606 |
07 Feb 2023 | 56.00 | 56.00 | 53.25 | 53.90 | 53.06 | 12,517,647 |
06 Feb 2023 | 56.60 | 56.60 | 53.94 | 54.95 | 54.09 | 20,035,570 |
03 Feb 2023 | 55.50 | 56.75 | 55.47 | 56.05 | 55.18 | 10,694,727 |
02 Feb 2023 | 55.25 | 57.15 | 55.20 | 57.15 | 56.26 | 22,542,731 |
01 Feb 2023 | 55.75 | 56.55 | 55.25 | 55.25 | 54.39 | 5,197,160 |
31 Jan 2023 | 56.00 | 56.65 | 55.30 | 55.75 | 54.88 | 10,420,036 |
30 Jan 2023 | 56.75 | 56.83 | 56.05 | 56.65 | 55.77 | 4,909,528 |
27 Jan 2023 | 55.90 | 56.70 | 55.60 | 56.50 | 55.62 | 6,576,157 |
26 Jan 2023 | 55.00 | 56.30 | 54.95 | 55.60 | 54.73 | 22,741,698 |
25 Jan 2023 | 55.75 | 56.30 | 55.40 | 55.80 | 54.93 | 13,363,966 |
24 Jan 2023 | 56.10 | 56.35 | 55.16 | 55.65 | 54.78 | 8,044,427 |
23 Jan 2023 | 56.50 | 56.50 | 55.30 | 55.95 | 55.08 | 24,231,516 |
20 Jan 2023 | 54.70 | 55.65 | 54.40 | 55.45 | 54.59 | 8,136,256 |
19 Jan 2023 | 55.40 | 55.45 | 54.44 | 54.50 | 53.65 | 8,278,596 |
18 Jan 2023 | 56.80 | 57.35 | 55.30 | 55.30 | 54.44 | 9,387,340 |
17 Jan 2023 | 58.00 | 58.05 | 56.68 | 57.05 | 56.16 | 13,687,709 |
16 Jan 2023 | 56.40 | 58.10 | 56.00 | 57.65 | 56.75 | 8,515,526 |
13 Jan 2023 | 57.20 | 58.15 | 57.20 | 57.35 | 56.46 | 3,323,045 |
12 Jan 2023 | 57.05 | 58.25 | 57.05 | 58.10 | 57.19 | 6,814,906 |
11 Jan 2023 | 56.65 | 57.18 | 55.05 | 56.80 | 55.91 | 6,268,362 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |