Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 44.62 | 46.21 | 44.62 | 45.88 | 45.88 | 137,700 |
25 May 2023 | 44.13 | 44.79 | 43.80 | 44.67 | 44.67 | 168,000 |
24 May 2023 | 44.47 | 44.54 | 43.57 | 43.99 | 43.99 | 160,300 |
23 May 2023 | 44.67 | 45.76 | 44.34 | 44.71 | 44.71 | 247,600 |
22 May 2023 | 44.38 | 45.16 | 44.13 | 44.94 | 44.94 | 191,200 |
19 May 2023 | 44.64 | 44.64 | 43.80 | 44.26 | 44.26 | 157,900 |
18 May 2023 | 44.36 | 44.59 | 43.78 | 44.23 | 44.23 | 171,500 |
17 May 2023 | 43.30 | 44.38 | 43.18 | 44.33 | 44.33 | 137,700 |
16 May 2023 | 42.61 | 43.28 | 42.26 | 43.16 | 43.16 | 128,700 |
15 May 2023 | 42.51 | 42.81 | 42.01 | 42.68 | 42.68 | 122,400 |
12 May 2023 | 42.48 | 43.00 | 42.23 | 42.51 | 42.51 | 170,100 |
11 May 2023 | 41.29 | 42.77 | 41.29 | 42.55 | 42.55 | 154,500 |
10 May 2023 | 41.89 | 42.03 | 40.84 | 41.73 | 41.73 | 166,300 |
09 May 2023 | 41.61 | 41.96 | 41.23 | 41.31 | 41.31 | 238,400 |
08 May 2023 | 41.45 | 41.90 | 40.89 | 41.75 | 41.75 | 128,400 |
05 May 2023 | 41.21 | 41.67 | 41.04 | 41.41 | 41.41 | 135,000 |
04 May 2023 | 40.44 | 41.16 | 40.39 | 40.57 | 40.57 | 150,700 |
03 May 2023 | 40.52 | 41.35 | 40.41 | 40.74 | 40.74 | 150,700 |
02 May 2023 | 39.74 | 40.44 | 39.22 | 40.35 | 40.35 | 170,700 |
01 May 2023 | 39.43 | 40.79 | 39.43 | 39.92 | 39.92 | 193,900 |
28 Apr 2023 | 40.01 | 40.26 | 38.02 | 39.21 | 39.21 | 313,300 |
27 Apr 2023 | 42.10 | 42.21 | 40.23 | 40.63 | 40.63 | 265,200 |
26 Apr 2023 | 42.36 | 42.92 | 41.86 | 41.92 | 41.92 | 134,800 |
25 Apr 2023 | 43.57 | 43.89 | 42.69 | 42.71 | 42.71 | 116,800 |
24 Apr 2023 | 44.21 | 44.86 | 43.95 | 44.07 | 44.07 | 117,500 |
21 Apr 2023 | 44.87 | 44.87 | 43.91 | 44.38 | 44.38 | 141,900 |
20 Apr 2023 | 44.37 | 45.01 | 44.23 | 44.97 | 44.97 | 108,200 |
19 Apr 2023 | 44.87 | 45.00 | 44.23 | 44.80 | 44.80 | 166,500 |
18 Apr 2023 | 45.30 | 45.90 | 45.00 | 45.30 | 45.30 | 81,100 |
17 Apr 2023 | 45.96 | 46.04 | 45.05 | 45.30 | 45.30 | 128,100 |
14 Apr 2023 | 45.48 | 46.33 | 45.40 | 46.03 | 46.03 | 124,200 |
13 Apr 2023 | 45.66 | 45.95 | 44.99 | 45.79 | 45.79 | 119,600 |
12 Apr 2023 | 45.67 | 45.96 | 45.32 | 45.57 | 45.57 | 83,100 |
11 Apr 2023 | 45.50 | 46.05 | 45.19 | 45.31 | 45.31 | 117,600 |
10 Apr 2023 | 44.68 | 45.62 | 44.35 | 45.58 | 45.58 | 135,300 |
06 Apr 2023 | 45.42 | 45.82 | 44.63 | 44.73 | 44.73 | 84,900 |
05 Apr 2023 | 45.58 | 45.92 | 44.85 | 45.28 | 45.28 | 115,100 |
04 Apr 2023 | 47.25 | 47.25 | 45.65 | 45.90 | 45.90 | 147,800 |
03 Apr 2023 | 49.16 | 49.39 | 46.69 | 47.24 | 47.24 | 264,300 |
31 Mar 2023 | 47.02 | 49.59 | 47.02 | 49.46 | 49.46 | 575,000 |
30 Mar 2023 | 44.80 | 46.99 | 44.65 | 46.91 | 46.91 | 351,300 |
30 Mar 2023 | 0.04 Dividend | |||||
29 Mar 2023 | 44.79 | 44.86 | 44.36 | 44.40 | 44.36 | 188,100 |
28 Mar 2023 | 44.74 | 45.17 | 44.12 | 44.61 | 44.57 | 147,800 |
27 Mar 2023 | 45.19 | 45.43 | 44.78 | 44.98 | 44.94 | 154,500 |
24 Mar 2023 | 45.23 | 45.59 | 44.81 | 44.97 | 44.93 | 197,700 |
23 Mar 2023 | 46.32 | 46.47 | 45.25 | 45.52 | 45.48 | 191,500 |
22 Mar 2023 | 46.49 | 47.15 | 46.03 | 46.05 | 46.01 | 178,900 |
21 Mar 2023 | 46.66 | 47.09 | 46.02 | 46.62 | 46.58 | 159,200 |
20 Mar 2023 | 45.35 | 46.37 | 45.35 | 46.10 | 46.06 | 125,600 |
17 Mar 2023 | 44.96 | 45.66 | 44.67 | 44.99 | 44.95 | 514,500 |
16 Mar 2023 | 44.33 | 45.51 | 42.49 | 45.28 | 45.24 | 191,300 |
15 Mar 2023 | 44.37 | 45.12 | 43.92 | 44.88 | 44.84 | 320,500 |
14 Mar 2023 | 44.74 | 45.74 | 44.59 | 45.33 | 45.29 | 152,100 |
13 Mar 2023 | 43.27 | 44.43 | 43.14 | 43.83 | 43.79 | 169,100 |
10 Mar 2023 | 44.00 | 44.74 | 43.25 | 44.03 | 43.99 | 162,700 |
09 Mar 2023 | 44.31 | 44.77 | 44.03 | 44.22 | 44.18 | 122,100 |
08 Mar 2023 | 44.16 | 44.76 | 43.95 | 44.35 | 44.31 | 87,400 |
07 Mar 2023 | 43.80 | 44.10 | 43.49 | 44.02 | 43.98 | 80,600 |
06 Mar 2023 | 44.89 | 44.89 | 43.59 | 43.71 | 43.67 | 141,200 |
03 Mar 2023 | 44.58 | 44.90 | 44.03 | 44.78 | 44.74 | 76,100 |
02 Mar 2023 | 44.23 | 44.38 | 43.65 | 44.36 | 44.32 | 88,000 |
01 Mar 2023 | 43.41 | 44.58 | 43.32 | 44.43 | 44.39 | 83,500 |
28 Feb 2023 | 43.10 | 43.66 | 43.00 | 43.31 | 43.27 | 155,400 |
27 Feb 2023 | 43.74 | 43.85 | 43.15 | 43.20 | 43.16 | 83,500 |
24 Feb 2023 | 43.25 | 43.44 | 42.93 | 43.43 | 43.39 | 90,500 |
23 Feb 2023 | 44.15 | 44.52 | 43.34 | 43.77 | 43.73 | 112,100 |
22 Feb 2023 | 43.87 | 44.33 | 43.61 | 43.96 | 43.92 | 133,600 |
21 Feb 2023 | 44.35 | 44.61 | 43.83 | 43.89 | 43.85 | 123,700 |
17 Feb 2023 | 44.83 | 45.19 | 44.68 | 44.90 | 44.86 | 127,700 |
16 Feb 2023 | 44.37 | 45.13 | 44.37 | 44.69 | 44.65 | 81,200 |
15 Feb 2023 | 44.38 | 45.13 | 44.28 | 44.97 | 44.93 | 121,900 |
14 Feb 2023 | 45.41 | 45.61 | 44.62 | 44.73 | 44.69 | 212,400 |
13 Feb 2023 | 45.38 | 46.00 | 45.25 | 45.71 | 45.67 | 139,500 |
10 Feb 2023 | 45.11 | 46.39 | 44.75 | 45.66 | 45.62 | 175,000 |
09 Feb 2023 | 43.65 | 44.19 | 43.47 | 43.80 | 43.76 | 167,200 |
08 Feb 2023 | 42.53 | 43.57 | 42.32 | 43.35 | 43.31 | 142,000 |
07 Feb 2023 | 42.06 | 45.04 | 40.52 | 42.79 | 42.75 | 438,000 |
06 Feb 2023 | 46.74 | 47.13 | 46.27 | 46.66 | 46.62 | 140,400 |
03 Feb 2023 | 46.46 | 48.18 | 46.46 | 47.21 | 47.17 | 266,300 |
02 Feb 2023 | 46.28 | 47.01 | 45.64 | 46.98 | 46.94 | 143,200 |
01 Feb 2023 | 44.81 | 46.68 | 44.81 | 46.16 | 46.12 | 135,500 |
31 Jan 2023 | 43.42 | 44.66 | 43.03 | 44.51 | 44.47 | 254,200 |
30 Jan 2023 | 43.85 | 43.95 | 42.83 | 43.23 | 43.19 | 291,100 |
27 Jan 2023 | 44.73 | 44.73 | 43.88 | 44.23 | 44.19 | 190,500 |
26 Jan 2023 | 46.70 | 46.75 | 44.30 | 44.93 | 44.89 | 189,300 |
25 Jan 2023 | 45.68 | 46.76 | 45.28 | 46.72 | 46.68 | 155,800 |
24 Jan 2023 | 46.45 | 47.00 | 46.14 | 46.23 | 46.19 | 151,600 |
23 Jan 2023 | 46.12 | 47.04 | 46.04 | 47.00 | 46.96 | 253,700 |
20 Jan 2023 | 45.87 | 46.25 | 45.46 | 45.86 | 45.82 | 217,100 |
19 Jan 2023 | 45.34 | 45.75 | 45.00 | 45.69 | 45.65 | 111,200 |
18 Jan 2023 | 46.28 | 46.55 | 45.33 | 45.50 | 45.46 | 135,800 |
17 Jan 2023 | 46.12 | 46.30 | 45.30 | 45.99 | 45.95 | 112,300 |
13 Jan 2023 | 45.00 | 46.31 | 45.00 | 46.31 | 46.27 | 336,700 |
12 Jan 2023 | 44.48 | 45.46 | 44.45 | 45.46 | 45.42 | 87,000 |
11 Jan 2023 | 44.31 | 44.97 | 44.12 | 44.61 | 44.57 | 141,800 |
10 Jan 2023 | 43.00 | 44.51 | 43.00 | 44.20 | 44.16 | 186,700 |
09 Jan 2023 | 42.76 | 44.18 | 42.59 | 43.28 | 43.24 | 163,600 |
06 Jan 2023 | 41.30 | 42.89 | 41.30 | 42.54 | 42.50 | 88,600 |
05 Jan 2023 | 39.79 | 40.87 | 39.67 | 40.85 | 40.81 | 105,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |