Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 39.27 | 39.29 | 38.97 | 39.15 | 39.15 | 5,077,830 |
08 Jun 2023 | 39.38 | 39.64 | 39.35 | 39.40 | 39.40 | 2,777,600 |
07 Jun 2023 | 40.05 | 40.08 | 39.36 | 39.44 | 39.44 | 4,935,000 |
06 Jun 2023 | 40.28 | 40.32 | 40.11 | 40.21 | 40.21 | 2,190,100 |
05 Jun 2023 | 40.15 | 40.48 | 40.11 | 40.21 | 40.21 | 1,880,000 |
02 Jun 2023 | 40.35 | 40.44 | 40.19 | 40.39 | 40.39 | 865,600 |
01 Jun 2023 | 39.79 | 40.00 | 39.72 | 39.97 | 39.97 | 5,514,200 |
31 May 2023 | 39.68 | 39.69 | 38.71 | 39.59 | 39.59 | 9,668,000 |
30 May 2023 | 40.00 | 40.10 | 39.73 | 39.85 | 39.85 | 4,186,800 |
26 May 2023 | 40.02 | 40.33 | 40.02 | 40.26 | 40.26 | 5,171,600 |
25 May 2023 | 39.76 | 39.97 | 39.49 | 39.90 | 39.90 | 6,446,200 |
24 May 2023 | 39.95 | 40.02 | 39.70 | 39.85 | 39.85 | 1,077,800 |
23 May 2023 | 39.83 | 39.83 | 39.57 | 39.65 | 39.65 | 955,800 |
22 May 2023 | 39.73 | 39.94 | 39.71 | 39.76 | 39.76 | 1,556,400 |
19 May 2023 | 39.67 | 40.21 | 39.64 | 40.02 | 40.02 | 2,049,100 |
18 May 2023 | 39.78 | 40.00 | 39.16 | 39.59 | 39.59 | 1,305,400 |
17 May 2023 | 39.45 | 39.89 | 39.25 | 39.82 | 39.82 | 7,325,100 |
16 May 2023 | 39.48 | 39.50 | 39.21 | 39.31 | 39.31 | 4,782,800 |
15 May 2023 | 39.69 | 39.85 | 39.63 | 39.79 | 39.79 | 1,794,300 |
12 May 2023 | 39.67 | 39.88 | 39.63 | 39.83 | 39.83 | 2,443,300 |
11 May 2023 | 39.46 | 39.64 | 39.25 | 39.56 | 39.56 | 828,500 |
10 May 2023 | 39.62 | 39.68 | 39.30 | 39.55 | 39.55 | 1,667,400 |
09 May 2023 | 39.55 | 39.80 | 39.52 | 39.80 | 39.80 | 861,900 |
08 May 2023 | 40.05 | 40.06 | 39.88 | 39.96 | 39.96 | 1,133,500 |
05 May 2023 | 39.48 | 39.90 | 39.31 | 39.79 | 39.79 | 731,200 |
04 May 2023 | 39.68 | 39.80 | 39.58 | 39.64 | 39.64 | 3,116,900 |
03 May 2023 | 39.49 | 39.74 | 39.48 | 39.54 | 39.54 | 2,572,000 |
02 May 2023 | 39.01 | 39.48 | 39.00 | 39.45 | 39.45 | 2,424,400 |
01 May 2023 | 39.15 | 39.44 | 39.15 | 39.25 | 39.25 | 1,991,500 |
28 Apr 2023 | 39.12 | 39.54 | 39.12 | 39.22 | 39.22 | 2,128,500 |
27 Apr 2023 | 38.66 | 38.73 | 38.41 | 38.66 | 38.66 | 1,939,000 |
26 Apr 2023 | 39.17 | 39.17 | 38.57 | 38.68 | 38.68 | 2,399,300 |
25 Apr 2023 | 39.74 | 39.91 | 39.51 | 39.85 | 39.85 | 1,920,300 |
24 Apr 2023 | 39.40 | 39.70 | 39.32 | 39.65 | 39.65 | 1,502,400 |
21 Apr 2023 | 39.38 | 39.48 | 39.25 | 39.47 | 39.47 | 1,670,200 |
20 Apr 2023 | 38.86 | 39.02 | 38.75 | 38.95 | 38.95 | 2,199,600 |
19 Apr 2023 | 38.38 | 38.49 | 38.23 | 38.43 | 38.43 | 1,988,700 |
18 Apr 2023 | 38.64 | 38.68 | 38.40 | 38.54 | 38.54 | 3,148,200 |
17 Apr 2023 | 38.73 | 38.77 | 38.57 | 38.61 | 38.61 | 1,867,900 |
14 Apr 2023 | 38.94 | 38.98 | 38.71 | 38.73 | 38.73 | 1,787,700 |
13 Apr 2023 | 38.81 | 39.06 | 38.81 | 39.01 | 39.01 | 5,409,000 |
12 Apr 2023 | 38.54 | 38.82 | 38.41 | 38.49 | 38.49 | 3,620,000 |
11 Apr 2023 | 37.70 | 38.02 | 37.65 | 37.91 | 37.91 | 2,245,000 |
10 Apr 2023 | 38.00 | 38.46 | 37.50 | 38.05 | 38.05 | 1,926,900 |
06 Apr 2023 | 37.98 | 38.40 | 37.96 | 38.15 | 38.15 | 2,692,800 |
05 Apr 2023 | 37.07 | 37.25 | 37.00 | 37.16 | 37.16 | 1,841,900 |
04 Apr 2023 | 35.70 | 36.14 | 35.66 | 36.11 | 36.11 | 1,459,700 |
03 Apr 2023 | 35.56 | 35.86 | 35.48 | 35.82 | 35.82 | 1,138,200 |
31 Mar 2023 | 35.60 | 35.90 | 35.59 | 35.86 | 35.86 | 1,367,500 |
30 Mar 2023 | 35.67 | 35.85 | 35.64 | 35.80 | 35.80 | 2,838,300 |
29 Mar 2023 | 35.34 | 35.46 | 35.13 | 35.45 | 35.45 | 1,965,600 |
28 Mar 2023 | 34.82 | 34.89 | 34.70 | 34.88 | 34.88 | 1,891,700 |
27 Mar 2023 | 34.93 | 35.14 | 34.90 | 35.10 | 35.10 | 2,103,700 |
24 Mar 2023 | 35.13 | 35.38 | 34.90 | 35.37 | 35.37 | 2,113,600 |
23 Mar 2023 | 35.22 | 35.34 | 34.94 | 35.02 | 35.02 | 1,905,300 |
22 Mar 2023 | 35.35 | 35.58 | 35.22 | 35.31 | 35.31 | 1,944,900 |
21 Mar 2023 | 35.62 | 35.68 | 35.40 | 35.62 | 35.62 | 887,500 |
20 Mar 2023 | 35.29 | 35.36 | 35.14 | 35.14 | 35.14 | 1,397,800 |
17 Mar 2023 | 35.11 | 35.29 | 34.90 | 35.07 | 35.07 | 1,168,600 |
16 Mar 2023 | 34.77 | 35.24 | 34.70 | 35.02 | 35.02 | 3,372,400 |
16 Mar 2023 | 1.287 Dividend | |||||
15 Mar 2023 | 35.96 | 36.60 | 35.80 | 35.96 | 34.67 | 1,855,800 |
14 Mar 2023 | 36.38 | 36.46 | 36.24 | 36.37 | 35.07 | 1,503,100 |
13 Mar 2023 | 35.88 | 36.54 | 35.88 | 36.35 | 35.05 | 2,482,400 |
10 Mar 2023 | 35.76 | 35.92 | 35.55 | 35.75 | 34.47 | 2,740,600 |
09 Mar 2023 | 35.19 | 35.27 | 35.09 | 35.13 | 33.87 | 3,673,400 |
08 Mar 2023 | 35.28 | 35.43 | 34.97 | 34.99 | 33.74 | 4,053,300 |
07 Mar 2023 | 36.08 | 36.10 | 35.34 | 35.37 | 34.10 | 4,078,100 |
06 Mar 2023 | 36.31 | 36.36 | 36.10 | 36.27 | 34.97 | 1,064,100 |
03 Mar 2023 | 36.51 | 36.70 | 36.42 | 36.50 | 35.19 | 782,900 |
02 Mar 2023 | 36.14 | 36.49 | 36.10 | 36.40 | 35.10 | 1,764,800 |
01 Mar 2023 | 36.16 | 36.20 | 35.91 | 35.96 | 34.67 | 2,203,600 |
28 Feb 2023 | 36.51 | 36.53 | 36.04 | 36.05 | 34.76 | 2,760,200 |
27 Feb 2023 | 36.66 | 36.80 | 36.55 | 36.74 | 35.43 | 2,945,800 |
24 Feb 2023 | 37.01 | 37.08 | 36.62 | 36.81 | 35.49 | 2,284,600 |
23 Feb 2023 | 37.44 | 37.75 | 37.34 | 37.68 | 36.33 | 2,165,700 |
22 Feb 2023 | 38.23 | 38.25 | 37.87 | 37.93 | 36.57 | 2,140,200 |
21 Feb 2023 | 37.87 | 38.14 | 37.69 | 37.89 | 36.53 | 2,277,700 |
17 Feb 2023 | 37.67 | 37.89 | 37.45 | 37.88 | 36.52 | 2,022,300 |
16 Feb 2023 | 37.29 | 37.39 | 37.15 | 37.21 | 35.88 | 2,607,200 |
15 Feb 2023 | 37.54 | 37.66 | 37.45 | 37.61 | 36.26 | 1,551,100 |
14 Feb 2023 | 38.00 | 38.03 | 37.72 | 37.84 | 36.49 | 3,284,600 |
13 Feb 2023 | 37.93 | 38.05 | 37.79 | 37.95 | 36.59 | 1,852,900 |
10 Feb 2023 | 38.00 | 38.26 | 37.80 | 38.11 | 36.75 | 1,829,900 |
09 Feb 2023 | 38.75 | 38.87 | 38.11 | 38.37 | 37.00 | 4,652,300 |
08 Feb 2023 | 38.96 | 39.17 | 38.82 | 38.87 | 37.48 | 1,374,900 |
07 Feb 2023 | 38.48 | 38.83 | 38.40 | 38.79 | 37.40 | 1,597,400 |
06 Feb 2023 | 38.24 | 38.40 | 38.11 | 38.35 | 36.98 | 2,618,600 |
03 Feb 2023 | 38.20 | 38.50 | 38.00 | 38.11 | 36.75 | 1,719,500 |
02 Feb 2023 | 37.86 | 37.91 | 37.30 | 37.66 | 36.31 | 3,184,100 |
01 Feb 2023 | 38.23 | 38.80 | 37.71 | 38.32 | 36.95 | 2,528,300 |
31 Jan 2023 | 38.60 | 39.15 | 38.43 | 39.15 | 37.75 | 1,041,800 |
30 Jan 2023 | 39.06 | 39.16 | 38.90 | 38.91 | 37.52 | 1,961,200 |
27 Jan 2023 | 39.18 | 39.42 | 39.12 | 39.29 | 37.88 | 1,470,000 |
26 Jan 2023 | 39.93 | 39.96 | 39.18 | 39.38 | 37.97 | 1,099,700 |
25 Jan 2023 | 39.91 | 40.14 | 39.58 | 40.05 | 38.62 | 2,293,800 |
24 Jan 2023 | 39.75 | 40.14 | 39.69 | 39.95 | 38.52 | 2,052,400 |
23 Jan 2023 | 39.92 | 40.19 | 39.90 | 40.18 | 38.74 | 1,855,700 |
20 Jan 2023 | 39.98 | 40.04 | 39.76 | 40.04 | 38.61 | 1,183,300 |
19 Jan 2023 | 40.39 | 40.43 | 40.07 | 40.23 | 38.79 | 1,122,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |