Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 44.44 | 45.45 | 44.24 | 45.29 | 45.29 | 2,130,400 |
01 Jun 2023 | 43.23 | 43.95 | 42.76 | 43.53 | 43.53 | 2,563,200 |
31 May 2023 | 43.36 | 43.58 | 42.80 | 43.14 | 43.14 | 13,172,200 |
30 May 2023 | 43.00 | 43.55 | 42.74 | 43.15 | 43.15 | 1,834,700 |
26 May 2023 | 42.95 | 42.96 | 41.95 | 42.88 | 42.88 | 1,513,300 |
25 May 2023 | 42.76 | 43.17 | 42.11 | 42.81 | 42.81 | 2,226,000 |
24 May 2023 | 44.39 | 44.64 | 42.76 | 42.86 | 42.86 | 1,662,600 |
23 May 2023 | 44.39 | 45.11 | 44.25 | 44.50 | 44.50 | 1,846,400 |
22 May 2023 | 44.72 | 44.84 | 44.15 | 44.41 | 44.41 | 1,789,500 |
19 May 2023 | 45.43 | 45.46 | 44.30 | 44.77 | 44.77 | 1,399,300 |
18 May 2023 | 45.48 | 45.84 | 44.85 | 45.05 | 45.05 | 1,621,100 |
17 May 2023 | 45.70 | 45.90 | 45.25 | 45.84 | 45.84 | 1,594,700 |
16 May 2023 | 47.18 | 47.19 | 45.60 | 45.63 | 45.63 | 1,259,200 |
15 May 2023 | 46.74 | 47.33 | 46.48 | 47.18 | 47.18 | 1,535,200 |
12 May 2023 | 46.71 | 46.78 | 46.27 | 46.49 | 46.49 | 1,288,600 |
11 May 2023 | 46.79 | 47.04 | 46.27 | 46.70 | 46.70 | 2,513,500 |
10 May 2023 | 47.31 | 47.45 | 46.00 | 47.04 | 47.04 | 2,033,200 |
09 May 2023 | 47.70 | 48.83 | 46.06 | 46.86 | 46.86 | 2,787,500 |
08 May 2023 | 47.34 | 47.83 | 47.27 | 47.44 | 47.44 | 2,490,300 |
05 May 2023 | 47.99 | 48.16 | 47.25 | 47.85 | 47.85 | 1,902,100 |
04 May 2023 | 47.57 | 48.13 | 46.81 | 47.77 | 47.77 | 1,532,700 |
03 May 2023 | 47.44 | 48.50 | 47.11 | 47.59 | 47.59 | 1,961,600 |
02 May 2023 | 47.46 | 47.62 | 46.48 | 47.18 | 47.18 | 2,014,300 |
01 May 2023 | 47.77 | 48.22 | 47.44 | 47.67 | 47.67 | 2,205,400 |
28 Apr 2023 | 47.38 | 48.21 | 47.27 | 48.05 | 48.05 | 2,173,000 |
27 Apr 2023 | 45.91 | 47.25 | 45.91 | 47.14 | 47.14 | 2,021,600 |
26 Apr 2023 | 46.35 | 46.83 | 45.75 | 45.82 | 45.82 | 2,015,700 |
25 Apr 2023 | 45.35 | 46.63 | 45.26 | 46.36 | 46.36 | 2,201,800 |
24 Apr 2023 | 45.38 | 45.61 | 44.99 | 45.58 | 45.58 | 2,824,400 |
21 Apr 2023 | 44.79 | 45.38 | 44.39 | 45.18 | 45.18 | 2,033,200 |
20 Apr 2023 | 44.75 | 44.85 | 44.42 | 44.58 | 44.58 | 1,054,300 |
19 Apr 2023 | 43.96 | 44.94 | 43.86 | 44.73 | 44.73 | 1,117,700 |
18 Apr 2023 | 44.28 | 44.50 | 43.89 | 44.31 | 44.31 | 1,863,500 |
17 Apr 2023 | 43.63 | 44.45 | 43.49 | 44.41 | 44.41 | 1,783,000 |
14 Apr 2023 | 44.04 | 44.30 | 43.30 | 43.49 | 43.49 | 1,710,800 |
13 Apr 2023 | 44.20 | 44.41 | 43.28 | 43.74 | 43.74 | 2,168,200 |
12 Apr 2023 | 44.73 | 44.93 | 44.19 | 44.29 | 44.29 | 1,999,700 |
11 Apr 2023 | 44.09 | 45.11 | 43.90 | 44.34 | 44.34 | 2,686,600 |
10 Apr 2023 | 42.51 | 43.88 | 42.36 | 43.88 | 43.88 | 2,734,400 |
06 Apr 2023 | 42.26 | 42.67 | 41.88 | 42.63 | 42.63 | 1,774,600 |
05 Apr 2023 | 42.23 | 42.44 | 41.76 | 41.97 | 41.97 | 2,760,800 |
04 Apr 2023 | 42.94 | 42.95 | 41.85 | 42.26 | 42.26 | 3,532,800 |
03 Apr 2023 | 43.45 | 43.64 | 42.50 | 42.66 | 42.66 | 4,425,100 |
31 Mar 2023 | 43.90 | 44.32 | 42.50 | 43.35 | 43.35 | 5,746,700 |
31 Mar 2023 | 0.45 Dividend | |||||
30 Mar 2023 | 44.51 | 44.84 | 44.26 | 44.46 | 44.01 | 1,450,900 |
29 Mar 2023 | 43.71 | 44.32 | 43.63 | 43.98 | 43.53 | 1,713,000 |
28 Mar 2023 | 42.63 | 43.45 | 42.48 | 43.06 | 42.62 | 2,016,100 |
27 Mar 2023 | 42.63 | 43.30 | 42.45 | 42.91 | 42.48 | 2,504,900 |
24 Mar 2023 | 41.58 | 42.46 | 41.41 | 42.37 | 41.94 | 1,984,300 |
23 Mar 2023 | 42.00 | 42.52 | 41.54 | 41.69 | 41.27 | 2,261,200 |
22 Mar 2023 | 43.63 | 43.87 | 41.83 | 41.85 | 41.43 | 2,559,000 |
21 Mar 2023 | 44.68 | 44.76 | 43.61 | 43.90 | 43.46 | 2,102,100 |
20 Mar 2023 | 44.45 | 44.80 | 44.08 | 44.21 | 43.76 | 2,250,300 |
17 Mar 2023 | 45.83 | 46.22 | 44.19 | 44.24 | 43.79 | 4,334,900 |
16 Mar 2023 | 45.64 | 46.13 | 45.11 | 46.03 | 45.56 | 2,294,300 |
15 Mar 2023 | 45.51 | 46.39 | 45.05 | 46.15 | 45.68 | 2,798,300 |
14 Mar 2023 | 45.77 | 46.36 | 45.21 | 46.14 | 45.67 | 2,886,300 |
13 Mar 2023 | 44.31 | 45.37 | 44.11 | 44.92 | 44.47 | 2,983,100 |
10 Mar 2023 | 46.57 | 46.79 | 44.50 | 44.66 | 44.21 | 3,397,400 |
09 Mar 2023 | 47.93 | 47.99 | 46.58 | 46.60 | 46.13 | 1,712,000 |
08 Mar 2023 | 47.50 | 48.57 | 47.49 | 47.99 | 47.50 | 1,675,300 |
07 Mar 2023 | 48.83 | 48.88 | 47.38 | 47.50 | 47.02 | 1,672,200 |
06 Mar 2023 | 48.73 | 49.02 | 48.57 | 48.88 | 48.39 | 1,597,000 |
03 Mar 2023 | 48.34 | 48.89 | 48.12 | 48.51 | 48.02 | 1,704,400 |
02 Mar 2023 | 47.03 | 48.12 | 47.03 | 47.88 | 47.40 | 2,306,900 |
01 Mar 2023 | 48.33 | 48.63 | 46.79 | 47.54 | 47.06 | 3,271,500 |
28 Feb 2023 | 49.43 | 49.55 | 48.60 | 48.65 | 48.16 | 3,760,500 |
27 Feb 2023 | 50.31 | 50.56 | 48.91 | 49.33 | 48.83 | 2,119,800 |
24 Feb 2023 | 49.89 | 50.10 | 49.13 | 49.69 | 49.19 | 1,822,700 |
23 Feb 2023 | 49.83 | 50.59 | 49.72 | 50.50 | 49.99 | 2,483,100 |
22 Feb 2023 | 50.27 | 50.65 | 49.29 | 49.54 | 49.04 | 1,929,500 |
21 Feb 2023 | 50.01 | 50.25 | 49.62 | 49.98 | 49.47 | 1,663,800 |
17 Feb 2023 | 50.86 | 50.96 | 50.10 | 50.46 | 49.95 | 1,514,500 |
16 Feb 2023 | 50.08 | 51.10 | 49.43 | 50.90 | 50.38 | 1,689,300 |
15 Feb 2023 | 50.26 | 50.62 | 50.07 | 50.53 | 50.02 | 1,240,100 |
14 Feb 2023 | 51.07 | 51.29 | 50.67 | 50.84 | 50.33 | 1,281,200 |
13 Feb 2023 | 50.75 | 51.84 | 50.69 | 51.21 | 50.69 | 1,789,600 |
10 Feb 2023 | 49.92 | 51.19 | 49.33 | 50.99 | 50.47 | 2,493,700 |
09 Feb 2023 | 51.99 | 52.25 | 50.38 | 50.55 | 50.04 | 2,886,400 |
08 Feb 2023 | 51.50 | 51.94 | 51.24 | 51.88 | 51.35 | 1,798,700 |
07 Feb 2023 | 51.62 | 52.00 | 51.05 | 51.50 | 50.98 | 2,862,300 |
06 Feb 2023 | 51.98 | 51.98 | 51.17 | 51.87 | 51.34 | 1,494,400 |
03 Feb 2023 | 52.27 | 52.63 | 51.60 | 52.60 | 52.07 | 1,698,600 |
02 Feb 2023 | 52.16 | 53.15 | 52.01 | 53.00 | 52.46 | 1,831,900 |
01 Feb 2023 | 51.63 | 52.01 | 50.71 | 51.66 | 51.14 | 1,590,300 |
31 Jan 2023 | 51.53 | 51.98 | 51.00 | 51.81 | 51.29 | 3,041,200 |
30 Jan 2023 | 51.36 | 51.62 | 50.94 | 51.28 | 50.76 | 1,571,300 |
27 Jan 2023 | 50.72 | 51.88 | 50.72 | 51.62 | 51.10 | 2,027,200 |
26 Jan 2023 | 50.91 | 51.16 | 50.15 | 50.75 | 50.24 | 1,644,000 |
25 Jan 2023 | 50.60 | 50.91 | 50.22 | 50.81 | 50.30 | 2,129,600 |
24 Jan 2023 | 50.61 | 51.15 | 50.38 | 51.00 | 50.48 | 1,512,400 |
23 Jan 2023 | 49.00 | 50.78 | 48.74 | 50.69 | 50.18 | 1,696,800 |
20 Jan 2023 | 48.46 | 49.32 | 48.11 | 49.28 | 48.78 | 2,142,800 |
19 Jan 2023 | 48.56 | 48.97 | 48.20 | 48.36 | 47.87 | 2,496,100 |
18 Jan 2023 | 49.27 | 49.51 | 48.67 | 48.81 | 48.32 | 2,237,900 |
17 Jan 2023 | 48.66 | 49.34 | 48.41 | 49.09 | 48.59 | 2,015,700 |
13 Jan 2023 | 49.17 | 49.69 | 48.78 | 48.99 | 48.49 | 2,259,800 |
12 Jan 2023 | 49.41 | 50.10 | 48.96 | 49.76 | 49.26 | 1,540,800 |
11 Jan 2023 | 48.09 | 49.26 | 48.09 | 49.08 | 48.58 | 2,088,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |