Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 51.50 | 51.57 | 50.86 | 51.54 | 51.54 | 154,400 |
31 May 2023 | 52.03 | 52.46 | 51.13 | 51.56 | 51.56 | 122,300 |
30 May 2023 | 52.56 | 52.61 | 52.11 | 52.25 | 52.25 | 63,500 |
26 May 2023 | 52.58 | 53.04 | 52.54 | 52.57 | 52.57 | 73,600 |
25 May 2023 | 53.24 | 53.32 | 52.57 | 52.65 | 52.65 | 64,900 |
24 May 2023 | 53.90 | 53.97 | 53.16 | 53.38 | 53.38 | 74,400 |
23 May 2023 | 54.00 | 54.62 | 53.91 | 54.06 | 54.06 | 119,400 |
22 May 2023 | 54.00 | 54.48 | 53.71 | 54.14 | 54.14 | 123,100 |
19 May 2023 | 54.12 | 54.33 | 53.84 | 54.03 | 54.03 | 100,700 |
18 May 2023 | 53.48 | 53.88 | 53.30 | 53.79 | 53.79 | 67,000 |
17 May 2023 | 53.42 | 53.82 | 52.89 | 53.65 | 53.65 | 95,000 |
16 May 2023 | 53.07 | 53.65 | 52.89 | 53.24 | 53.24 | 73,200 |
15 May 2023 | 53.98 | 53.99 | 53.33 | 53.48 | 53.48 | 80,900 |
12 May 2023 | 53.31 | 54.08 | 53.18 | 54.01 | 54.01 | 60,600 |
12 May 2023 | 0.32 Dividend | |||||
11 May 2023 | 53.30 | 53.85 | 53.12 | 53.76 | 53.44 | 79,400 |
10 May 2023 | 53.96 | 53.96 | 52.47 | 53.64 | 53.32 | 117,900 |
09 May 2023 | 53.54 | 53.80 | 52.99 | 53.32 | 53.00 | 117,600 |
08 May 2023 | 54.09 | 54.61 | 53.47 | 53.65 | 53.33 | 144,400 |
05 May 2023 | 53.81 | 54.53 | 53.62 | 54.09 | 53.77 | 157,000 |
04 May 2023 | 55.56 | 56.24 | 52.01 | 53.43 | 53.11 | 241,600 |
03 May 2023 | 57.55 | 58.45 | 57.55 | 57.88 | 57.54 | 99,100 |
02 May 2023 | 57.67 | 57.71 | 56.70 | 57.46 | 57.12 | 88,300 |
01 May 2023 | 57.65 | 58.00 | 57.47 | 57.94 | 57.60 | 67,500 |
28 Apr 2023 | 57.20 | 57.64 | 57.08 | 57.56 | 57.22 | 98,600 |
27 Apr 2023 | 57.59 | 57.87 | 57.26 | 57.37 | 57.03 | 80,900 |
26 Apr 2023 | 57.54 | 57.78 | 57.25 | 57.50 | 57.16 | 137,800 |
25 Apr 2023 | 57.50 | 58.06 | 57.29 | 58.03 | 57.68 | 114,400 |
24 Apr 2023 | 57.59 | 58.06 | 57.31 | 57.90 | 57.56 | 133,200 |
21 Apr 2023 | 57.38 | 57.55 | 57.00 | 57.51 | 57.17 | 54,300 |
20 Apr 2023 | 56.94 | 57.33 | 56.60 | 57.32 | 56.98 | 73,300 |
19 Apr 2023 | 57.34 | 57.63 | 57.00 | 57.13 | 56.79 | 130,400 |
18 Apr 2023 | 58.77 | 59.01 | 57.25 | 57.56 | 57.22 | 131,900 |
17 Apr 2023 | 57.90 | 58.73 | 57.85 | 58.71 | 58.36 | 69,800 |
14 Apr 2023 | 58.49 | 58.70 | 57.61 | 57.99 | 57.64 | 77,600 |
13 Apr 2023 | 58.33 | 58.66 | 57.89 | 58.57 | 58.22 | 65,500 |
12 Apr 2023 | 59.18 | 59.18 | 58.10 | 58.33 | 57.98 | 86,100 |
11 Apr 2023 | 58.26 | 59.47 | 58.02 | 58.94 | 58.59 | 107,100 |
10 Apr 2023 | 56.83 | 58.09 | 56.83 | 58.00 | 57.65 | 102,500 |
06 Apr 2023 | 57.13 | 57.13 | 56.64 | 56.95 | 56.61 | 69,500 |
05 Apr 2023 | 56.97 | 57.31 | 56.51 | 57.03 | 56.69 | 170,800 |
04 Apr 2023 | 57.76 | 57.87 | 56.67 | 57.27 | 56.93 | 68,400 |
03 Apr 2023 | 57.47 | 57.88 | 56.97 | 57.68 | 57.34 | 141,600 |
31 Mar 2023 | 56.60 | 57.56 | 56.43 | 57.44 | 57.10 | 117,600 |
30 Mar 2023 | 56.15 | 56.54 | 55.84 | 56.39 | 56.05 | 66,200 |
29 Mar 2023 | 56.00 | 56.14 | 55.74 | 56.02 | 55.69 | 75,700 |
28 Mar 2023 | 55.27 | 55.75 | 55.20 | 55.69 | 55.36 | 60,500 |
27 Mar 2023 | 55.49 | 55.49 | 54.81 | 55.29 | 54.96 | 75,800 |
24 Mar 2023 | 54.20 | 55.45 | 54.00 | 55.08 | 54.75 | 117,300 |
23 Mar 2023 | 54.65 | 55.07 | 53.88 | 54.35 | 54.03 | 92,700 |
22 Mar 2023 | 55.31 | 55.63 | 54.53 | 54.57 | 54.25 | 110,700 |
21 Mar 2023 | 56.02 | 56.66 | 55.19 | 55.31 | 54.98 | 131,900 |
20 Mar 2023 | 54.68 | 55.83 | 54.68 | 55.27 | 54.94 | 133,600 |
17 Mar 2023 | 55.36 | 55.36 | 54.14 | 54.33 | 54.01 | 622,700 |
16 Mar 2023 | 54.38 | 55.60 | 53.80 | 55.47 | 55.14 | 123,600 |
15 Mar 2023 | 54.89 | 55.45 | 54.20 | 54.82 | 54.49 | 176,400 |
14 Mar 2023 | 55.95 | 56.49 | 55.23 | 55.63 | 55.30 | 157,100 |
13 Mar 2023 | 55.30 | 55.55 | 54.33 | 55.11 | 54.78 | 187,700 |
10 Mar 2023 | 55.69 | 56.67 | 55.66 | 56.08 | 55.75 | 119,600 |
09 Mar 2023 | 55.91 | 56.10 | 55.55 | 55.78 | 55.45 | 92,000 |
09 Mar 2023 | 0.42 Dividend | |||||
08 Mar 2023 | 56.59 | 56.76 | 55.89 | 56.35 | 55.60 | 81,700 |
07 Mar 2023 | 56.11 | 56.95 | 56.11 | 56.68 | 55.92 | 92,200 |
06 Mar 2023 | 58.40 | 58.40 | 56.00 | 56.25 | 55.50 | 128,200 |
03 Mar 2023 | 57.85 | 58.43 | 57.22 | 58.06 | 57.28 | 104,600 |
02 Mar 2023 | 57.55 | 58.06 | 57.50 | 57.64 | 56.87 | 157,100 |
01 Mar 2023 | 58.11 | 58.65 | 57.80 | 58.06 | 57.28 | 108,400 |
28 Feb 2023 | 58.02 | 58.57 | 57.70 | 58.27 | 57.49 | 125,600 |
27 Feb 2023 | 59.51 | 59.58 | 57.88 | 58.38 | 57.60 | 145,800 |
24 Feb 2023 | 60.09 | 60.46 | 58.94 | 59.44 | 58.65 | 124,200 |
23 Feb 2023 | 59.00 | 61.34 | 58.25 | 60.54 | 59.73 | 355,700 |
22 Feb 2023 | 56.22 | 56.81 | 55.54 | 56.11 | 55.36 | 137,200 |
21 Feb 2023 | 56.98 | 57.08 | 56.12 | 56.12 | 55.37 | 139,700 |
17 Feb 2023 | 57.03 | 57.68 | 56.96 | 57.45 | 56.68 | 90,200 |
16 Feb 2023 | 57.00 | 57.54 | 56.62 | 56.82 | 56.06 | 87,700 |
15 Feb 2023 | 56.40 | 57.65 | 56.40 | 57.63 | 56.86 | 90,600 |
14 Feb 2023 | 56.60 | 57.03 | 56.21 | 56.64 | 55.88 | 59,300 |
13 Feb 2023 | 55.59 | 56.87 | 55.59 | 56.73 | 55.97 | 69,100 |
10 Feb 2023 | 55.67 | 55.90 | 55.15 | 55.66 | 54.92 | 72,600 |
09 Feb 2023 | 56.61 | 56.97 | 55.46 | 55.51 | 54.77 | 77,900 |
08 Feb 2023 | 56.75 | 57.00 | 56.27 | 56.41 | 55.66 | 67,500 |
07 Feb 2023 | 56.22 | 57.19 | 55.71 | 57.16 | 56.40 | 88,900 |
06 Feb 2023 | 57.16 | 57.37 | 56.23 | 56.58 | 55.82 | 141,400 |
03 Feb 2023 | 57.21 | 58.07 | 57.16 | 57.32 | 56.55 | 100,500 |
02 Feb 2023 | 57.19 | 58.15 | 57.05 | 57.57 | 56.80 | 109,700 |
01 Feb 2023 | 56.90 | 57.87 | 56.29 | 57.28 | 56.51 | 118,200 |
31 Jan 2023 | 55.76 | 56.91 | 55.76 | 56.90 | 56.14 | 141,600 |
30 Jan 2023 | 55.81 | 56.12 | 55.50 | 55.56 | 54.82 | 67,200 |
27 Jan 2023 | 55.55 | 55.98 | 55.27 | 55.83 | 55.08 | 82,200 |
26 Jan 2023 | 55.63 | 55.80 | 55.05 | 55.46 | 54.72 | 87,000 |
25 Jan 2023 | 54.48 | 55.44 | 54.22 | 55.33 | 54.59 | 80,500 |
24 Jan 2023 | 54.61 | 54.68 | 53.91 | 54.48 | 53.75 | 58,200 |
23 Jan 2023 | 54.20 | 54.76 | 53.90 | 54.32 | 53.59 | 80,700 |
20 Jan 2023 | 53.84 | 54.26 | 53.49 | 54.23 | 53.51 | 67,100 |
19 Jan 2023 | 53.98 | 53.98 | 53.11 | 53.57 | 52.85 | 75,200 |
18 Jan 2023 | 54.16 | 54.81 | 53.93 | 53.98 | 53.26 | 104,200 |
17 Jan 2023 | 55.11 | 55.59 | 54.24 | 54.24 | 53.52 | 89,600 |
13 Jan 2023 | 54.23 | 55.22 | 54.06 | 55.21 | 54.47 | 102,000 |
12 Jan 2023 | 54.72 | 55.23 | 54.50 | 54.64 | 53.91 | 88,900 |
11 Jan 2023 | 53.45 | 54.59 | 53.45 | 54.52 | 53.79 | 111,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |