Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 43.53 | 43.75 | 43.48 | 43.71 | 43.71 | 17,300 |
25 May 2023 | 43.39 | 43.53 | 43.17 | 43.47 | 43.47 | 12,400 |
24 May 2023 | 43.86 | 43.86 | 43.46 | 43.50 | 43.50 | 11,600 |
23 May 2023 | 44.25 | 44.40 | 44.04 | 44.04 | 44.04 | 8,000 |
22 May 2023 | 44.39 | 44.53 | 44.38 | 44.45 | 44.45 | 33,900 |
19 May 2023 | 44.87 | 44.87 | 44.40 | 44.60 | 44.60 | 13,500 |
18 May 2023 | 44.68 | 44.89 | 44.49 | 44.89 | 44.89 | 12,000 |
17 May 2023 | 44.55 | 44.76 | 44.38 | 44.73 | 44.73 | 19,600 |
16 May 2023 | 44.85 | 44.85 | 44.38 | 44.39 | 44.39 | 15,300 |
15 May 2023 | 44.86 | 45.02 | 44.74 | 44.95 | 44.95 | 9,900 |
12 May 2023 | 45.00 | 45.00 | 44.64 | 44.85 | 44.85 | 11,900 |
11 May 2023 | 44.77 | 44.85 | 44.68 | 44.85 | 44.85 | 9,200 |
10 May 2023 | 45.30 | 45.30 | 44.68 | 44.97 | 44.97 | 7,100 |
10 May 2023 | 0.038 Dividend | |||||
09 May 2023 | 45.04 | 45.17 | 45.02 | 45.07 | 45.03 | 18,300 |
08 May 2023 | 45.46 | 45.46 | 45.22 | 45.29 | 45.25 | 12,200 |
05 May 2023 | 45.33 | 45.50 | 45.29 | 45.41 | 45.37 | 7,700 |
04 May 2023 | 45.18 | 45.18 | 44.75 | 44.82 | 44.78 | 8,700 |
03 May 2023 | 45.40 | 45.58 | 45.18 | 45.18 | 45.14 | 3,600 |
02 May 2023 | 45.59 | 45.59 | 44.88 | 45.24 | 45.20 | 14,300 |
01 May 2023 | 45.53 | 45.81 | 45.53 | 45.66 | 45.62 | 3,500 |
28 Apr 2023 | 45.19 | 45.57 | 45.19 | 45.54 | 45.50 | 107,900 |
27 Apr 2023 | 44.49 | 45.17 | 44.49 | 45.14 | 45.10 | 6,800 |
26 Apr 2023 | 44.67 | 44.67 | 44.29 | 44.32 | 44.28 | 40,800 |
25 Apr 2023 | 45.23 | 45.23 | 44.80 | 44.81 | 44.77 | 9,900 |
24 Apr 2023 | 45.42 | 45.42 | 45.35 | 45.41 | 45.37 | 14,500 |
21 Apr 2023 | 45.31 | 45.34 | 45.12 | 45.30 | 45.26 | 12,800 |
20 Apr 2023 | 45.14 | 45.36 | 45.03 | 45.23 | 45.19 | 17,800 |
19 Apr 2023 | 45.25 | 45.37 | 45.25 | 45.32 | 45.28 | 10,400 |
18 Apr 2023 | 45.56 | 45.56 | 45.25 | 45.42 | 45.38 | 6,700 |
17 Apr 2023 | 45.04 | 45.38 | 45.04 | 45.36 | 45.32 | 5,900 |
14 Apr 2023 | 45.44 | 45.44 | 44.86 | 45.05 | 45.01 | 11,900 |
13 Apr 2023 | 44.84 | 45.28 | 44.69 | 45.23 | 45.19 | 80,000 |
12 Apr 2023 | 45.27 | 45.27 | 44.83 | 44.85 | 44.82 | 13,300 |
11 Apr 2023 | 45.05 | 45.20 | 45.01 | 45.01 | 44.97 | 7,300 |
11 Apr 2023 | 0.076 Dividend | |||||
10 Apr 2023 | 44.47 | 44.83 | 44.47 | 44.83 | 44.72 | 16,100 |
06 Apr 2023 | 44.60 | 44.65 | 44.52 | 44.59 | 44.48 | 6,500 |
05 Apr 2023 | 44.77 | 44.89 | 44.62 | 44.75 | 44.64 | 11,200 |
04 Apr 2023 | 45.39 | 45.46 | 44.79 | 44.84 | 44.73 | 14,700 |
03 Apr 2023 | 45.21 | 45.43 | 45.18 | 45.43 | 45.31 | 9,800 |
31 Mar 2023 | 44.76 | 45.25 | 44.76 | 45.25 | 45.14 | 26,500 |
30 Mar 2023 | 44.72 | 44.73 | 44.53 | 44.65 | 44.53 | 19,900 |
29 Mar 2023 | 44.35 | 44.49 | 44.28 | 44.49 | 44.38 | 63,800 |
28 Mar 2023 | 44.04 | 44.13 | 43.92 | 44.01 | 43.90 | 9,700 |
27 Mar 2023 | 44.02 | 44.10 | 43.88 | 43.96 | 43.85 | 22,000 |
24 Mar 2023 | 43.17 | 43.72 | 43.13 | 43.72 | 43.61 | 7,100 |
23 Mar 2023 | 43.63 | 43.95 | 43.12 | 43.35 | 43.25 | 26,400 |
22 Mar 2023 | 44.15 | 44.39 | 43.54 | 43.56 | 43.45 | 16,400 |
21 Mar 2023 | 44.43 | 44.43 | 44.07 | 44.25 | 44.14 | 7,400 |
20 Mar 2023 | 43.65 | 43.98 | 43.65 | 43.96 | 43.85 | 13,500 |
17 Mar 2023 | 43.57 | 43.57 | 43.14 | 43.27 | 43.16 | 9,400 |
16 Mar 2023 | 43.28 | 43.95 | 43.28 | 43.90 | 43.79 | 8,300 |
15 Mar 2023 | 43.33 | 43.44 | 43.01 | 43.37 | 43.26 | 14,300 |
14 Mar 2023 | 44.04 | 44.15 | 43.47 | 43.88 | 43.77 | 6,500 |
13 Mar 2023 | 43.30 | 43.87 | 43.30 | 43.53 | 43.42 | 5,000 |
10 Mar 2023 | 44.00 | 44.24 | 43.52 | 43.66 | 43.55 | 13,800 |
10 Mar 2023 | 0.084 Dividend | |||||
09 Mar 2023 | 45.15 | 45.22 | 44.36 | 44.36 | 44.17 | 12,300 |
08 Mar 2023 | 44.97 | 45.08 | 44.73 | 44.99 | 44.79 | 24,700 |
07 Mar 2023 | 45.59 | 45.64 | 44.90 | 44.97 | 44.77 | 13,800 |
06 Mar 2023 | 45.73 | 45.86 | 45.48 | 45.54 | 45.34 | 13,900 |
03 Mar 2023 | 45.29 | 45.65 | 45.14 | 45.62 | 45.42 | 19,000 |
02 Mar 2023 | 44.57 | 45.21 | 44.57 | 45.15 | 44.95 | 8,200 |
01 Mar 2023 | 44.96 | 44.96 | 44.68 | 44.84 | 44.64 | 7,800 |
28 Feb 2023 | 45.12 | 45.25 | 44.96 | 44.98 | 44.78 | 20,900 |
27 Feb 2023 | 45.32 | 45.48 | 45.03 | 45.08 | 44.89 | 40,000 |
24 Feb 2023 | 44.78 | 45.04 | 44.62 | 44.94 | 44.74 | 15,900 |
23 Feb 2023 | 45.44 | 45.53 | 44.88 | 45.28 | 45.08 | 12,000 |
22 Feb 2023 | 45.30 | 45.41 | 45.10 | 45.18 | 44.98 | 14,500 |
21 Feb 2023 | 45.94 | 45.94 | 45.19 | 45.20 | 45.00 | 18,900 |
17 Feb 2023 | 45.87 | 46.31 | 45.87 | 46.29 | 46.09 | 21,200 |
16 Feb 2023 | 46.00 | 46.36 | 45.88 | 46.03 | 45.83 | 19,400 |
15 Feb 2023 | 45.80 | 46.28 | 45.80 | 46.28 | 46.08 | 9,500 |
14 Feb 2023 | 46.06 | 46.38 | 45.78 | 46.09 | 45.89 | 20,500 |
13 Feb 2023 | 45.91 | 46.32 | 45.89 | 46.32 | 46.12 | 34,800 |
10 Feb 2023 | 45.48 | 45.87 | 45.44 | 45.81 | 45.61 | 12,400 |
10 Feb 2023 | 0.041 Dividend | |||||
09 Feb 2023 | 46.23 | 46.26 | 45.56 | 45.61 | 45.37 | 24,200 |
08 Feb 2023 | 46.18 | 46.26 | 45.89 | 45.97 | 45.72 | 19,600 |
07 Feb 2023 | 45.95 | 46.54 | 45.77 | 46.44 | 46.19 | 45,100 |
06 Feb 2023 | 46.39 | 46.43 | 46.22 | 46.31 | 46.06 | 30,200 |
03 Feb 2023 | 46.65 | 46.83 | 46.53 | 46.68 | 46.43 | 19,200 |
02 Feb 2023 | 46.60 | 46.98 | 46.56 | 46.92 | 46.67 | 14,100 |
01 Feb 2023 | 45.89 | 46.73 | 45.87 | 46.44 | 46.19 | 21,100 |
31 Jan 2023 | 45.43 | 46.07 | 45.43 | 46.07 | 45.82 | 13,800 |
30 Jan 2023 | 45.39 | 45.71 | 45.32 | 45.42 | 45.18 | 24,700 |
27 Jan 2023 | 45.35 | 45.79 | 45.29 | 45.53 | 45.29 | 42,400 |
26 Jan 2023 | 45.42 | 45.52 | 45.17 | 45.50 | 45.26 | 20,300 |
25 Jan 2023 | 45.15 | 45.37 | 44.84 | 45.33 | 45.08 | 39,200 |
24 Jan 2023 | 45.30 | 45.54 | 45.20 | 45.43 | 45.19 | 23,300 |
23 Jan 2023 | 45.20 | 45.66 | 45.18 | 45.51 | 45.27 | 61,000 |
20 Jan 2023 | 44.25 | 44.98 | 44.25 | 44.98 | 44.74 | 67,100 |
19 Jan 2023 | 44.76 | 44.76 | 44.34 | 44.37 | 44.13 | 21,100 |
18 Jan 2023 | 45.85 | 45.85 | 44.90 | 44.90 | 44.66 | 24,700 |
17 Jan 2023 | 46.04 | 46.14 | 45.69 | 45.69 | 45.45 | 19,900 |
13 Jan 2023 | 45.83 | 46.14 | 45.81 | 46.14 | 45.89 | 21,400 |
12 Jan 2023 | 45.82 | 46.08 | 45.82 | 45.86 | 45.62 | 28,800 |
11 Jan 2023 | 45.78 | 45.98 | 45.65 | 45.97 | 45.72 | 8,800 |
10 Jan 2023 | 45.19 | 45.56 | 45.19 | 45.52 | 45.28 | 10,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |