Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 42.42 | 42.74 | 42.41 | 42.42 | 42.42 | 2,600 |
08 Jun 2023 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 900 |
07 Jun 2023 | 42.75 | 42.75 | 42.64 | 42.64 | 42.64 | 1,700 |
06 Jun 2023 | 42.70 | 42.98 | 42.59 | 42.98 | 42.98 | 4,600 |
05 Jun 2023 | 42.60 | 42.91 | 42.60 | 42.76 | 42.76 | 3,600 |
02 Jun 2023 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 1,400 |
01 Jun 2023 | 42.72 | 43.06 | 42.72 | 42.75 | 42.75 | 14,500 |
31 May 2023 | 42.43 | 42.66 | 42.24 | 42.66 | 42.66 | 21,700 |
30 May 2023 | 43.70 | 43.70 | 42.06 | 43.08 | 43.08 | 5,400 |
26 May 2023 | 44.75 | 44.75 | 44.63 | 44.75 | 44.75 | 8,400 |
25 May 2023 | 44.50 | 44.55 | 44.50 | 44.55 | 44.55 | 500 |
24 May 2023 | 45.01 | 45.05 | 44.90 | 45.05 | 45.05 | 2,500 |
23 May 2023 | 45.63 | 45.76 | 45.57 | 45.57 | 45.57 | 900 |
22 May 2023 | 45.89 | 46.06 | 45.89 | 46.06 | 46.06 | 1,100 |
19 May 2023 | 45.93 | 45.93 | 45.83 | 45.83 | 45.83 | 500 |
18 May 2023 | 46.21 | 46.21 | 46.16 | 46.16 | 46.16 | 600 |
17 May 2023 | 46.24 | 46.34 | 46.10 | 46.34 | 46.34 | 2,500 |
16 May 2023 | 47.82 | 47.82 | 47.35 | 47.35 | 47.35 | 1,200 |
15 May 2023 | 47.70 | 47.70 | 47.42 | 47.56 | 47.56 | 800 |
12 May 2023 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 600 |
11 May 2023 | 47.29 | 47.33 | 47.29 | 47.31 | 47.31 | 1,400 |
10 May 2023 | 46.79 | 46.79 | 46.76 | 46.76 | 46.76 | 1,100 |
09 May 2023 | 47.30 | 47.44 | 47.30 | 47.44 | 47.44 | 1,000 |
08 May 2023 | 48.34 | 48.34 | 48.15 | 48.15 | 48.15 | 400 |
05 May 2023 | 47.97 | 48.03 | 47.87 | 48.03 | 48.03 | 3,000 |
04 May 2023 | 48.61 | 48.61 | 48.30 | 48.48 | 48.48 | 2,200 |
03 May 2023 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 1,000 |
02 May 2023 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 700 |
01 May 2023 | 48.41 | 48.41 | 47.61 | 47.64 | 47.64 | 2,900 |
28 Apr 2023 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 4,100 |
27 Apr 2023 | 47.75 | 47.90 | 47.75 | 47.88 | 47.88 | 3,700 |
26 Apr 2023 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 600 |
25 Apr 2023 | 47.45 | 47.65 | 47.45 | 47.65 | 47.65 | 1,200 |
24 Apr 2023 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 2,500 |
24 Apr 2023 | 0.657 Dividend | |||||
21 Apr 2023 | 47.25 | 47.44 | 47.14 | 47.14 | 46.48 | 4,400 |
20 Apr 2023 | 48.18 | 48.18 | 48.18 | 48.18 | 47.51 | 300 |
19 Apr 2023 | 48.18 | 48.18 | 48.18 | 48.18 | 47.51 | 1,200 |
18 Apr 2023 | 47.13 | 47.13 | 47.13 | 47.13 | 46.47 | 500 |
17 Apr 2023 | 46.83 | 46.83 | 46.83 | 46.83 | 46.18 | 700 |
14 Apr 2023 | 47.51 | 47.59 | 47.40 | 47.59 | 46.93 | 2,100 |
13 Apr 2023 | 47.32 | 47.65 | 47.32 | 47.65 | 46.99 | 2,700 |
12 Apr 2023 | 46.86 | 47.35 | 46.86 | 47.11 | 46.45 | 1,900 |
11 Apr 2023 | 47.30 | 47.40 | 47.30 | 47.35 | 46.69 | 1,500 |
10 Apr 2023 | 46.95 | 46.95 | 46.95 | 46.95 | 46.30 | 400 |
06 Apr 2023 | 47.02 | 47.18 | 47.02 | 47.07 | 46.41 | 1,400 |
05 Apr 2023 | 46.95 | 47.03 | 46.78 | 47.03 | 46.37 | 1,300 |
04 Apr 2023 | 46.22 | 46.33 | 46.19 | 46.19 | 45.55 | 4,500 |
03 Apr 2023 | 45.71 | 45.91 | 45.71 | 45.91 | 45.27 | 800 |
31 Mar 2023 | 46.01 | 46.03 | 45.78 | 45.83 | 45.19 | 3,200 |
30 Mar 2023 | 45.40 | 45.50 | 45.38 | 45.40 | 44.77 | 3,000 |
29 Mar 2023 | 45.21 | 45.47 | 45.21 | 45.47 | 44.84 | 2,000 |
28 Mar 2023 | 44.20 | 44.54 | 44.19 | 44.54 | 43.92 | 2,900 |
27 Mar 2023 | 44.78 | 44.90 | 44.62 | 44.62 | 44.00 | 1,600 |
24 Mar 2023 | 44.28 | 44.50 | 44.28 | 44.50 | 43.88 | 1,700 |
23 Mar 2023 | 45.11 | 45.11 | 44.48 | 44.48 | 43.86 | 800 |
22 Mar 2023 | 44.72 | 44.85 | 44.63 | 44.75 | 44.13 | 3,600 |
21 Mar 2023 | 43.73 | 43.89 | 43.71 | 43.89 | 43.28 | 3,200 |
20 Mar 2023 | 43.08 | 43.35 | 43.08 | 43.35 | 42.75 | 800 |
17 Mar 2023 | 42.87 | 43.06 | 42.75 | 43.00 | 42.40 | 2,100 |
16 Mar 2023 | 43.47 | 43.71 | 43.47 | 43.71 | 43.10 | 900 |
15 Mar 2023 | 42.20 | 42.54 | 42.20 | 42.41 | 41.82 | 900 |
14 Mar 2023 | 43.26 | 43.31 | 43.26 | 43.31 | 42.71 | 1,300 |
13 Mar 2023 | 42.87 | 43.01 | 42.83 | 42.83 | 42.23 | 1,300 |
10 Mar 2023 | 43.20 | 43.42 | 43.20 | 43.42 | 42.81 | 800 |
09 Mar 2023 | 43.62 | 43.62 | 42.92 | 42.92 | 42.32 | 6,100 |
08 Mar 2023 | 43.29 | 43.40 | 43.29 | 43.40 | 42.79 | 2,800 |
07 Mar 2023 | 43.15 | 43.15 | 42.96 | 42.96 | 42.36 | 1,800 |
06 Mar 2023 | 43.83 | 43.85 | 43.74 | 43.74 | 43.13 | 2,900 |
03 Mar 2023 | 43.89 | 43.90 | 43.89 | 43.90 | 43.29 | 600 |
02 Mar 2023 | 43.93 | 43.93 | 43.72 | 43.78 | 43.17 | 1,200 |
01 Mar 2023 | 43.39 | 43.39 | 42.98 | 43.10 | 42.50 | 8,600 |
28 Feb 2023 | 43.08 | 43.15 | 42.81 | 42.81 | 42.21 | 2,900 |
27 Feb 2023 | 43.15 | 43.15 | 42.50 | 42.83 | 42.23 | 3,600 |
24 Feb 2023 | 43.28 | 43.38 | 43.17 | 43.36 | 42.76 | 1,000 |
23 Feb 2023 | 43.71 | 43.71 | 43.34 | 43.50 | 42.89 | 5,600 |
22 Feb 2023 | 43.77 | 44.04 | 43.70 | 43.84 | 43.23 | 14,600 |
21 Feb 2023 | 43.21 | 43.21 | 42.57 | 42.57 | 41.98 | 10,700 |
17 Feb 2023 | 41.59 | 42.18 | 41.59 | 42.11 | 41.52 | 5,000 |
16 Feb 2023 | 41.40 | 41.43 | 40.85 | 41.23 | 40.66 | 8,000 |
15 Feb 2023 | 41.60 | 41.67 | 41.60 | 41.67 | 41.09 | 1,500 |
14 Feb 2023 | 41.36 | 41.61 | 41.14 | 41.61 | 41.03 | 2,700 |
13 Feb 2023 | 40.99 | 41.45 | 40.94 | 40.98 | 40.41 | 2,700 |
10 Feb 2023 | 41.08 | 41.08 | 41.08 | 41.08 | 40.51 | 400 |
09 Feb 2023 | 41.17 | 41.17 | 41.01 | 41.08 | 40.51 | 4,000 |
08 Feb 2023 | 40.98 | 41.02 | 40.94 | 40.94 | 40.36 | 1,700 |
07 Feb 2023 | 40.41 | 40.60 | 40.41 | 40.60 | 40.03 | 2,000 |
06 Feb 2023 | 41.50 | 41.50 | 41.10 | 41.28 | 40.70 | 3,100 |
03 Feb 2023 | 41.72 | 41.72 | 41.72 | 41.72 | 41.14 | 500 |
02 Feb 2023 | 41.93 | 41.93 | 41.82 | 41.89 | 41.31 | 3,500 |
01 Feb 2023 | 41.79 | 42.32 | 41.79 | 42.28 | 41.69 | 1,600 |
31 Jan 2023 | 40.80 | 41.17 | 40.80 | 41.17 | 40.60 | 16,000 |
30 Jan 2023 | 40.80 | 40.85 | 40.54 | 40.54 | 39.97 | 1,500 |
27 Jan 2023 | 40.59 | 40.59 | 40.59 | 40.59 | 40.02 | 400 |
26 Jan 2023 | 40.43 | 40.64 | 40.38 | 40.53 | 39.97 | 1,300 |
25 Jan 2023 | 40.93 | 41.03 | 40.80 | 40.81 | 40.24 | 1,900 |
24 Jan 2023 | 40.60 | 40.60 | 40.38 | 40.38 | 39.82 | 700 |
23 Jan 2023 | 40.36 | 40.37 | 40.23 | 40.23 | 39.67 | 2,300 |
20 Jan 2023 | 40.20 | 40.33 | 40.17 | 40.33 | 39.77 | 900 |
19 Jan 2023 | 39.81 | 40.18 | 39.80 | 40.18 | 39.62 | 1,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |