Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 44.20 | 44.49 | 41.98 | 41.99 | 41.99 | 57,100 |
26 May 2023 | 44.16 | 44.47 | 43.57 | 44.15 | 44.15 | 55,600 |
25 May 2023 | 42.97 | 44.83 | 42.97 | 44.12 | 44.12 | 76,000 |
24 May 2023 | 44.28 | 44.51 | 43.09 | 43.26 | 43.26 | 53,700 |
23 May 2023 | 44.41 | 45.33 | 43.90 | 44.70 | 44.70 | 51,300 |
22 May 2023 | 44.31 | 44.90 | 43.83 | 44.51 | 44.51 | 54,800 |
19 May 2023 | 44.64 | 45.65 | 44.00 | 44.24 | 44.24 | 83,400 |
18 May 2023 | 42.47 | 44.71 | 42.31 | 44.50 | 44.50 | 86,700 |
17 May 2023 | 41.65 | 42.68 | 41.65 | 42.51 | 42.51 | 132,600 |
16 May 2023 | 41.57 | 42.21 | 41.00 | 41.65 | 41.65 | 73,400 |
15 May 2023 | 42.01 | 42.44 | 41.83 | 41.99 | 41.99 | 94,900 |
12 May 2023 | 42.77 | 43.08 | 41.25 | 41.91 | 41.91 | 108,900 |
11 May 2023 | 42.21 | 42.99 | 41.69 | 42.38 | 42.38 | 91,200 |
10 May 2023 | 44.50 | 44.50 | 42.07 | 43.00 | 43.00 | 121,600 |
09 May 2023 | 42.69 | 44.32 | 42.69 | 43.69 | 43.69 | 99,000 |
08 May 2023 | 46.74 | 47.25 | 41.61 | 42.99 | 42.99 | 185,800 |
05 May 2023 | 45.24 | 47.36 | 45.13 | 46.16 | 46.16 | 119,000 |
04 May 2023 | 46.23 | 46.35 | 43.13 | 44.02 | 44.02 | 113,500 |
03 May 2023 | 47.39 | 48.93 | 46.74 | 46.78 | 46.78 | 83,900 |
02 May 2023 | 47.50 | 47.81 | 46.23 | 47.52 | 47.52 | 75,700 |
01 May 2023 | 47.08 | 49.12 | 46.84 | 47.79 | 47.79 | 117,300 |
28 Apr 2023 | 48.61 | 48.73 | 46.43 | 46.57 | 46.57 | 133,500 |
27 Apr 2023 | 47.81 | 49.10 | 47.27 | 48.75 | 48.75 | 70,100 |
26 Apr 2023 | 49.59 | 50.20 | 47.42 | 47.66 | 47.66 | 121,300 |
25 Apr 2023 | 52.06 | 52.24 | 49.76 | 49.84 | 49.84 | 86,900 |
24 Apr 2023 | 51.86 | 53.30 | 51.86 | 52.77 | 52.77 | 86,800 |
21 Apr 2023 | 52.87 | 52.87 | 51.00 | 52.25 | 52.25 | 86,900 |
20 Apr 2023 | 52.08 | 53.81 | 51.76 | 53.20 | 53.20 | 108,300 |
19 Apr 2023 | 52.85 | 53.10 | 52.28 | 52.72 | 52.72 | 80,100 |
18 Apr 2023 | 52.11 | 53.89 | 51.80 | 53.31 | 53.31 | 127,600 |
17 Apr 2023 | 52.33 | 52.97 | 51.48 | 52.07 | 52.07 | 76,600 |
14 Apr 2023 | 52.60 | 53.24 | 50.84 | 52.14 | 52.14 | 143,200 |
13 Apr 2023 | 52.03 | 52.96 | 51.32 | 52.40 | 52.40 | 121,300 |
12 Apr 2023 | 52.20 | 53.09 | 51.66 | 51.87 | 51.87 | 103,900 |
11 Apr 2023 | 50.26 | 52.32 | 49.98 | 51.76 | 51.76 | 136,900 |
10 Apr 2023 | 48.24 | 50.18 | 47.87 | 49.82 | 49.82 | 89,800 |
06 Apr 2023 | 48.42 | 49.34 | 47.68 | 48.25 | 48.25 | 114,500 |
05 Apr 2023 | 48.24 | 49.05 | 47.51 | 48.10 | 48.10 | 86,100 |
04 Apr 2023 | 52.45 | 52.80 | 48.42 | 49.03 | 49.03 | 147,200 |
03 Apr 2023 | 52.28 | 53.19 | 50.75 | 52.41 | 52.41 | 111,000 |
31 Mar 2023 | 51.72 | 52.35 | 51.22 | 52.21 | 52.21 | 189,500 |
30 Mar 2023 | 51.69 | 52.02 | 50.75 | 51.17 | 51.17 | 116,500 |
29 Mar 2023 | 51.45 | 51.84 | 50.38 | 51.14 | 51.14 | 93,700 |
28 Mar 2023 | 51.36 | 52.24 | 50.51 | 50.63 | 50.63 | 87,600 |
27 Mar 2023 | 51.26 | 51.82 | 50.43 | 51.34 | 51.34 | 111,700 |
24 Mar 2023 | 48.84 | 50.59 | 47.89 | 50.09 | 50.09 | 105,000 |
23 Mar 2023 | 49.59 | 51.39 | 48.87 | 49.45 | 49.45 | 110,600 |
22 Mar 2023 | 50.15 | 51.05 | 49.11 | 49.25 | 49.25 | 96,900 |
21 Mar 2023 | 49.51 | 50.65 | 49.48 | 50.39 | 50.39 | 145,500 |
20 Mar 2023 | 46.61 | 49.22 | 46.61 | 48.07 | 48.07 | 134,500 |
17 Mar 2023 | 47.20 | 47.78 | 45.60 | 45.68 | 45.68 | 662,800 |
16 Mar 2023 | 46.03 | 48.75 | 45.61 | 48.04 | 48.04 | 123,600 |
15 Mar 2023 | 48.74 | 49.01 | 45.70 | 46.86 | 46.86 | 177,400 |
14 Mar 2023 | 51.28 | 51.51 | 49.72 | 50.44 | 50.44 | 128,100 |
13 Mar 2023 | 49.45 | 51.39 | 49.03 | 49.14 | 49.14 | 199,700 |
10 Mar 2023 | 53.72 | 55.31 | 50.64 | 50.95 | 50.95 | 174,100 |
09 Mar 2023 | 55.94 | 56.61 | 53.58 | 53.78 | 53.78 | 173,000 |
08 Mar 2023 | 54.99 | 55.96 | 54.23 | 55.84 | 55.84 | 145,300 |
07 Mar 2023 | 55.22 | 56.50 | 54.50 | 54.77 | 54.77 | 134,100 |
06 Mar 2023 | 58.70 | 58.75 | 54.01 | 55.13 | 55.13 | 194,000 |
03 Mar 2023 | 56.75 | 58.84 | 53.65 | 58.75 | 58.75 | 247,400 |
02 Mar 2023 | 55.10 | 56.90 | 54.50 | 56.60 | 56.60 | 297,300 |
01 Mar 2023 | 52.93 | 55.43 | 52.38 | 55.23 | 55.23 | 165,700 |
28 Feb 2023 | 49.78 | 53.00 | 49.56 | 52.50 | 52.50 | 217,400 |
28 Feb 2023 | 0.125 Dividend | |||||
27 Feb 2023 | 46.84 | 50.06 | 46.72 | 49.84 | 49.72 | 162,900 |
24 Feb 2023 | 42.57 | 46.67 | 41.53 | 46.55 | 46.43 | 140,600 |
23 Feb 2023 | 46.24 | 47.44 | 44.12 | 45.94 | 45.82 | 153,300 |
22 Feb 2023 | 46.35 | 47.34 | 45.54 | 46.14 | 46.02 | 163,000 |
21 Feb 2023 | 48.80 | 49.33 | 46.59 | 46.65 | 46.53 | 92,500 |
17 Feb 2023 | 49.46 | 50.07 | 48.81 | 49.28 | 49.16 | 130,100 |
16 Feb 2023 | 47.21 | 49.80 | 46.58 | 49.29 | 49.17 | 236,800 |
15 Feb 2023 | 46.58 | 47.20 | 45.83 | 46.77 | 46.65 | 73,800 |
14 Feb 2023 | 46.50 | 47.80 | 46.02 | 47.00 | 46.88 | 87,600 |
13 Feb 2023 | 46.24 | 47.18 | 45.05 | 46.84 | 46.72 | 140,200 |
10 Feb 2023 | 45.73 | 46.72 | 44.96 | 46.30 | 46.18 | 103,700 |
09 Feb 2023 | 47.65 | 47.65 | 45.42 | 45.93 | 45.81 | 125,700 |
08 Feb 2023 | 47.40 | 47.61 | 46.55 | 47.23 | 47.11 | 91,600 |
07 Feb 2023 | 47.56 | 48.73 | 47.03 | 47.63 | 47.51 | 135,200 |
06 Feb 2023 | 48.89 | 48.89 | 45.93 | 47.76 | 47.64 | 120,900 |
03 Feb 2023 | 47.55 | 49.00 | 47.55 | 48.80 | 48.68 | 112,300 |
02 Feb 2023 | 46.75 | 48.14 | 45.97 | 48.05 | 47.93 | 156,200 |
01 Feb 2023 | 44.39 | 47.00 | 43.93 | 46.31 | 46.19 | 177,400 |
31 Jan 2023 | 42.58 | 44.25 | 42.53 | 44.24 | 44.13 | 102,300 |
30 Jan 2023 | 42.07 | 43.09 | 42.00 | 42.50 | 42.39 | 78,700 |
27 Jan 2023 | 43.26 | 44.05 | 42.30 | 42.55 | 42.44 | 83,500 |
26 Jan 2023 | 42.26 | 42.97 | 41.25 | 42.93 | 42.82 | 52,800 |
25 Jan 2023 | 41.23 | 42.34 | 40.98 | 42.20 | 42.09 | 89,700 |
24 Jan 2023 | 41.10 | 41.49 | 40.63 | 41.09 | 40.99 | 81,900 |
23 Jan 2023 | 41.45 | 41.75 | 40.63 | 41.28 | 41.18 | 83,500 |
20 Jan 2023 | 39.89 | 40.53 | 38.73 | 40.42 | 40.32 | 64,300 |
19 Jan 2023 | 39.25 | 39.70 | 37.97 | 39.38 | 39.28 | 114,100 |
18 Jan 2023 | 41.03 | 42.67 | 39.11 | 39.25 | 39.15 | 158,600 |
17 Jan 2023 | 41.85 | 44.24 | 40.46 | 40.86 | 40.76 | 225,500 |
13 Jan 2023 | 38.94 | 41.70 | 38.07 | 41.44 | 41.34 | 171,300 |
12 Jan 2023 | 36.90 | 39.11 | 36.32 | 39.06 | 38.96 | 115,400 |
11 Jan 2023 | 34.86 | 36.64 | 34.74 | 36.41 | 36.32 | 78,500 |
10 Jan 2023 | 33.88 | 34.91 | 33.02 | 34.86 | 34.77 | 37,700 |
09 Jan 2023 | 34.56 | 35.23 | 33.54 | 33.63 | 33.55 | 40,500 |
06 Jan 2023 | 32.89 | 34.49 | 32.89 | 34.06 | 33.97 | 50,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |