Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 45.37 | 45.88 | 45.29 | 45.76 | 45.76 | 4,189,000 |
07 Jun 2023 | 45.85 | 45.94 | 45.19 | 45.46 | 45.46 | 7,948,700 |
06 Jun 2023 | 46.12 | 46.15 | 45.51 | 46.07 | 46.07 | 4,276,700 |
05 Jun 2023 | 45.99 | 46.45 | 45.99 | 46.15 | 46.15 | 4,295,400 |
02 Jun 2023 | 44.60 | 45.92 | 44.53 | 45.92 | 45.92 | 6,218,200 |
01 Jun 2023 | 45.18 | 45.41 | 44.43 | 44.66 | 44.66 | 8,704,100 |
31 May 2023 | 45.98 | 46.16 | 45.24 | 45.33 | 45.33 | 13,800,300 |
30 May 2023 | 47.30 | 47.30 | 45.88 | 45.96 | 45.96 | 6,550,600 |
26 May 2023 | 48.50 | 48.78 | 47.27 | 47.31 | 47.31 | 8,018,100 |
25 May 2023 | 49.29 | 49.61 | 48.88 | 48.90 | 48.90 | 12,037,900 |
24 May 2023 | 49.39 | 50.09 | 49.20 | 49.56 | 49.56 | 5,842,400 |
23 May 2023 | 49.75 | 49.96 | 49.09 | 49.10 | 49.10 | 4,984,300 |
22 May 2023 | 49.71 | 50.36 | 49.49 | 49.98 | 49.98 | 4,787,400 |
19 May 2023 | 49.45 | 49.69 | 49.25 | 49.64 | 49.64 | 4,509,000 |
18 May 2023 | 49.23 | 49.37 | 48.77 | 49.33 | 49.33 | 4,532,000 |
17 May 2023 | 49.08 | 49.34 | 48.67 | 49.25 | 49.25 | 4,432,500 |
16 May 2023 | 49.07 | 49.50 | 48.69 | 48.93 | 48.93 | 4,495,000 |
15 May 2023 | 49.43 | 49.43 | 48.69 | 49.07 | 49.07 | 4,924,600 |
12 May 2023 | 48.97 | 49.45 | 48.96 | 49.18 | 49.18 | 4,074,700 |
12 May 2023 | 0.26 Dividend | |||||
11 May 2023 | 49.28 | 49.30 | 48.75 | 49.16 | 48.90 | 3,743,800 |
10 May 2023 | 49.32 | 49.35 | 48.49 | 49.12 | 48.86 | 5,119,800 |
09 May 2023 | 48.99 | 49.45 | 48.92 | 49.16 | 48.90 | 3,842,000 |
08 May 2023 | 49.18 | 49.55 | 48.99 | 49.15 | 48.89 | 3,303,000 |
05 May 2023 | 48.43 | 49.27 | 48.34 | 49.23 | 48.97 | 3,770,300 |
04 May 2023 | 49.06 | 49.06 | 48.25 | 48.28 | 48.02 | 3,402,400 |
03 May 2023 | 49.45 | 49.59 | 48.91 | 48.94 | 48.68 | 4,659,300 |
02 May 2023 | 49.71 | 49.99 | 48.76 | 49.44 | 49.18 | 4,200,900 |
01 May 2023 | 48.88 | 49.38 | 48.43 | 49.28 | 49.02 | 4,484,000 |
28 Apr 2023 | 48.41 | 48.97 | 48.35 | 48.63 | 48.37 | 4,972,500 |
27 Apr 2023 | 47.97 | 48.37 | 47.82 | 48.34 | 48.08 | 2,482,600 |
26 Apr 2023 | 47.57 | 48.05 | 47.49 | 47.82 | 47.57 | 2,897,000 |
25 Apr 2023 | 48.18 | 48.58 | 47.93 | 47.97 | 47.72 | 3,851,000 |
24 Apr 2023 | 47.83 | 48.28 | 47.77 | 48.24 | 47.98 | 4,634,000 |
21 Apr 2023 | 48.05 | 48.35 | 47.78 | 47.92 | 47.67 | 3,776,300 |
20 Apr 2023 | 47.53 | 47.82 | 47.23 | 47.80 | 47.55 | 3,917,700 |
19 Apr 2023 | 47.82 | 47.99 | 47.37 | 47.45 | 47.20 | 4,566,000 |
18 Apr 2023 | 47.72 | 48.02 | 47.40 | 47.85 | 47.60 | 5,113,500 |
17 Apr 2023 | 46.90 | 47.82 | 46.80 | 47.81 | 47.56 | 5,852,200 |
14 Apr 2023 | 46.99 | 47.44 | 46.38 | 46.65 | 46.40 | 3,908,200 |
13 Apr 2023 | 47.31 | 47.45 | 46.66 | 47.05 | 46.80 | 5,503,100 |
12 Apr 2023 | 47.61 | 47.91 | 47.02 | 47.32 | 47.07 | 7,214,200 |
11 Apr 2023 | 48.81 | 48.81 | 47.83 | 47.96 | 47.71 | 6,710,700 |
10 Apr 2023 | 48.32 | 48.91 | 48.30 | 48.90 | 48.64 | 4,518,900 |
06 Apr 2023 | 48.04 | 48.57 | 47.92 | 48.52 | 48.26 | 4,393,700 |
05 Apr 2023 | 49.49 | 49.60 | 47.60 | 48.06 | 47.81 | 7,469,300 |
04 Apr 2023 | 49.80 | 49.97 | 49.29 | 49.46 | 49.20 | 3,928,500 |
03 Apr 2023 | 49.57 | 50.00 | 49.46 | 49.94 | 49.68 | 6,118,200 |
31 Mar 2023 | 49.20 | 49.48 | 48.99 | 49.37 | 49.11 | 4,811,100 |
30 Mar 2023 | 48.97 | 49.32 | 48.81 | 49.06 | 48.80 | 3,743,800 |
29 Mar 2023 | 49.01 | 49.14 | 48.73 | 49.04 | 48.78 | 5,164,600 |
28 Mar 2023 | 48.53 | 49.17 | 48.48 | 48.92 | 48.66 | 4,732,500 |
27 Mar 2023 | 49.09 | 49.44 | 48.62 | 48.63 | 48.37 | 6,508,200 |
24 Mar 2023 | 48.71 | 49.44 | 48.62 | 49.05 | 48.79 | 6,830,200 |
23 Mar 2023 | 48.00 | 49.04 | 48.00 | 48.52 | 48.26 | 8,511,200 |
22 Mar 2023 | 47.94 | 48.68 | 47.87 | 48.04 | 47.79 | 7,411,900 |
21 Mar 2023 | 47.50 | 47.86 | 47.45 | 47.76 | 47.51 | 4,560,400 |
20 Mar 2023 | 47.40 | 47.98 | 47.30 | 47.35 | 47.10 | 5,776,300 |
17 Mar 2023 | 47.24 | 47.40 | 46.48 | 46.78 | 46.53 | 15,100,200 |
16 Mar 2023 | 48.30 | 48.40 | 46.95 | 47.13 | 46.88 | 7,188,700 |
15 Mar 2023 | 47.01 | 48.36 | 46.82 | 48.29 | 48.03 | 7,340,600 |
14 Mar 2023 | 46.75 | 47.24 | 46.51 | 47.18 | 46.93 | 6,577,100 |
13 Mar 2023 | 47.04 | 48.07 | 46.58 | 46.85 | 46.60 | 8,891,300 |
10 Mar 2023 | 46.95 | 47.34 | 46.72 | 47.10 | 46.85 | 7,329,300 |
09 Mar 2023 | 47.65 | 47.73 | 47.04 | 47.25 | 47.00 | 6,352,200 |
08 Mar 2023 | 46.75 | 47.56 | 46.70 | 47.45 | 47.20 | 7,354,500 |
07 Mar 2023 | 46.49 | 47.14 | 46.27 | 46.91 | 46.66 | 8,262,100 |
06 Mar 2023 | 45.70 | 46.53 | 45.50 | 46.48 | 46.23 | 6,271,000 |
03 Mar 2023 | 46.70 | 46.76 | 45.55 | 45.98 | 45.74 | 8,240,500 |
02 Mar 2023 | 45.01 | 46.62 | 44.21 | 45.73 | 45.49 | 12,908,600 |
01 Mar 2023 | 42.96 | 43.43 | 42.82 | 43.38 | 43.15 | 7,008,800 |
28 Feb 2023 | 43.15 | 43.46 | 42.93 | 43.14 | 42.91 | 6,000,400 |
27 Feb 2023 | 43.85 | 44.15 | 43.30 | 43.41 | 43.18 | 5,586,100 |
24 Feb 2023 | 43.80 | 43.96 | 43.45 | 43.75 | 43.52 | 5,039,500 |
23 Feb 2023 | 44.50 | 44.56 | 43.73 | 43.91 | 43.68 | 5,079,600 |
22 Feb 2023 | 44.46 | 45.17 | 44.03 | 44.62 | 44.38 | 4,718,600 |
21 Feb 2023 | 43.93 | 44.76 | 43.57 | 44.62 | 44.38 | 5,973,400 |
17 Feb 2023 | 43.96 | 44.14 | 43.79 | 44.00 | 43.77 | 4,230,100 |
16 Feb 2023 | 43.92 | 44.08 | 43.71 | 43.85 | 43.62 | 4,493,300 |
15 Feb 2023 | 43.76 | 44.28 | 43.67 | 44.27 | 44.04 | 3,987,200 |
14 Feb 2023 | 44.77 | 44.77 | 43.59 | 43.63 | 43.40 | 4,941,500 |
14 Feb 2023 | 0.26 Dividend | |||||
13 Feb 2023 | 44.84 | 44.95 | 44.50 | 44.89 | 44.39 | 4,477,600 |
10 Feb 2023 | 44.23 | 45.19 | 44.18 | 44.80 | 44.30 | 3,726,200 |
09 Feb 2023 | 44.35 | 44.48 | 43.93 | 44.09 | 43.60 | 3,660,300 |
08 Feb 2023 | 44.36 | 44.56 | 44.00 | 44.27 | 43.78 | 4,791,300 |
07 Feb 2023 | 44.50 | 44.65 | 44.14 | 44.47 | 43.98 | 3,487,100 |
06 Feb 2023 | 44.53 | 44.61 | 44.09 | 44.54 | 44.05 | 4,413,800 |
03 Feb 2023 | 44.92 | 45.02 | 44.15 | 44.42 | 43.93 | 5,025,100 |
02 Feb 2023 | 44.78 | 45.29 | 44.56 | 44.97 | 44.47 | 4,816,500 |
01 Feb 2023 | 44.41 | 45.39 | 44.08 | 45.18 | 44.68 | 5,387,300 |
31 Jan 2023 | 44.05 | 44.63 | 43.74 | 44.63 | 44.14 | 5,007,000 |
30 Jan 2023 | 44.69 | 44.89 | 44.07 | 44.21 | 43.72 | 4,544,800 |
27 Jan 2023 | 44.60 | 45.30 | 44.46 | 45.05 | 44.55 | 3,672,000 |
26 Jan 2023 | 44.80 | 44.92 | 44.34 | 44.46 | 43.97 | 3,106,600 |
25 Jan 2023 | 44.30 | 44.91 | 44.27 | 44.90 | 44.40 | 3,351,700 |
24 Jan 2023 | 45.00 | 45.00 | 44.15 | 44.26 | 43.77 | 2,721,800 |
23 Jan 2023 | 44.45 | 45.04 | 44.29 | 44.70 | 44.21 | 3,556,300 |
20 Jan 2023 | 44.01 | 44.49 | 43.62 | 44.45 | 43.96 | 3,978,500 |
19 Jan 2023 | 45.32 | 45.44 | 43.99 | 44.00 | 43.51 | 4,422,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |