Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 June 2023 | 54.81 | 57.00 | 54.60 | 55.89 | 55.89 | 10,900 |
31 May 2023 | 56.72 | 56.87 | 53.51 | 55.25 | 55.25 | 15,100 |
30 May 2023 | 58.00 | 58.64 | 56.69 | 57.20 | 57.20 | 12,200 |
26 May 2023 | 57.86 | 59.94 | 57.09 | 58.04 | 58.04 | 22,700 |
25 May 2023 | 59.73 | 61.00 | 58.07 | 58.07 | 58.07 | 9,900 |
24 May 2023 | 60.24 | 60.50 | 59.01 | 60.23 | 60.23 | 6,000 |
23 May 2023 | 59.48 | 61.97 | 59.25 | 60.86 | 60.86 | 21,800 |
22 May 2023 | 60.30 | 60.30 | 58.30 | 59.74 | 59.74 | 35,700 |
19 May 2023 | 58.99 | 60.93 | 58.62 | 59.48 | 59.48 | 11,600 |
18 May 2023 | 60.50 | 60.98 | 58.00 | 58.25 | 58.25 | 7,300 |
17 May 2023 | 59.54 | 60.00 | 58.00 | 60.00 | 60.00 | 24,100 |
16 May 2023 | 60.25 | 60.44 | 59.10 | 59.50 | 59.50 | 8,700 |
15 May 2023 | 59.11 | 60.60 | 58.23 | 60.60 | 60.60 | 12,000 |
12 May 2023 | 59.79 | 60.32 | 59.00 | 59.05 | 59.05 | 16,500 |
11 May 2023 | 57.63 | 60.18 | 55.90 | 59.46 | 59.46 | 46,000 |
10 May 2023 | 56.34 | 56.34 | 54.80 | 54.89 | 54.89 | 8,600 |
09 May 2023 | 54.78 | 55.89 | 54.41 | 55.40 | 55.40 | 15,800 |
08 May 2023 | 57.34 | 57.34 | 54.51 | 55.26 | 55.26 | 11,600 |
05 May 2023 | 57.00 | 59.05 | 57.00 | 57.66 | 57.66 | 21,300 |
04 May 2023 | 55.81 | 57.40 | 55.61 | 56.98 | 56.98 | 17,600 |
03 May 2023 | 54.27 | 56.00 | 54.20 | 55.60 | 55.60 | 16,000 |
02 May 2023 | 54.50 | 54.82 | 53.34 | 54.49 | 54.49 | 21,500 |
01 May 2023 | 53.29 | 55.30 | 53.29 | 54.50 | 54.50 | 15,700 |
28 Apr 2023 | 51.90 | 54.00 | 51.77 | 53.29 | 53.29 | 20,500 |
27 Apr 2023 | 53.18 | 53.27 | 52.00 | 52.58 | 52.58 | 13,800 |
26 Apr 2023 | 53.17 | 53.50 | 51.85 | 53.46 | 53.46 | 16,800 |
25 Apr 2023 | 54.73 | 54.74 | 53.53 | 53.53 | 53.53 | 16,000 |
24 Apr 2023 | 55.32 | 56.40 | 55.04 | 55.53 | 55.53 | 11,400 |
21 Apr 2023 | 54.59 | 56.70 | 54.00 | 56.00 | 56.00 | 15,500 |
20 Apr 2023 | 57.35 | 57.35 | 54.32 | 54.46 | 54.46 | 14,200 |
19 Apr 2023 | 57.00 | 57.49 | 55.47 | 57.44 | 57.44 | 22,500 |
18 Apr 2023 | 56.51 | 57.42 | 56.25 | 57.00 | 57.00 | 16,700 |
17 Apr 2023 | 58.08 | 58.24 | 56.17 | 58.00 | 58.00 | 21,500 |
14 Apr 2023 | 58.00 | 58.27 | 56.99 | 57.42 | 57.42 | 24,700 |
13 Apr 2023 | 56.50 | 60.00 | 56.50 | 59.28 | 59.28 | 22,700 |
12 Apr 2023 | 57.26 | 57.73 | 56.23 | 56.74 | 56.74 | 8,700 |
11 Apr 2023 | 56.50 | 57.50 | 53.40 | 56.39 | 56.39 | 78,700 |
10 Apr 2023 | 66.00 | 66.00 | 55.54 | 57.38 | 57.38 | 120,700 |
06 Apr 2023 | 62.19 | 66.83 | 61.40 | 65.75 | 65.75 | 52,900 |
05 Apr 2023 | 62.95 | 64.87 | 61.13 | 62.18 | 62.18 | 49,000 |
04 Apr 2023 | 59.60 | 61.48 | 59.00 | 61.40 | 61.40 | 35,100 |
03 Apr 2023 | 58.00 | 59.50 | 57.69 | 59.50 | 59.50 | 29,500 |
31 Mar 2023 | 57.90 | 57.90 | 56.80 | 57.80 | 57.80 | 12,300 |
30 Mar 2023 | 55.80 | 57.00 | 54.54 | 56.98 | 56.98 | 31,700 |
29 Mar 2023 | 56.05 | 57.67 | 55.50 | 55.83 | 55.83 | 49,600 |
28 Mar 2023 | 54.80 | 56.89 | 54.80 | 56.69 | 56.69 | 31,700 |
27 Mar 2023 | 53.54 | 54.57 | 53.30 | 54.57 | 54.57 | 16,400 |
24 Mar 2023 | 53.25 | 53.90 | 52.19 | 53.30 | 53.30 | 11,900 |
23 Mar 2023 | 52.86 | 55.00 | 52.86 | 53.02 | 53.02 | 11,800 |
22 Mar 2023 | 53.36 | 53.75 | 51.52 | 52.81 | 52.81 | 9,300 |
21 Mar 2023 | 53.11 | 54.91 | 53.11 | 53.89 | 53.89 | 21,500 |
20 Mar 2023 | 51.50 | 51.95 | 50.00 | 51.80 | 51.80 | 7,800 |
17 Mar 2023 | 51.71 | 53.30 | 51.17 | 52.03 | 52.03 | 7,900 |
16 Mar 2023 | 51.17 | 52.87 | 50.71 | 52.67 | 52.67 | 5,400 |
15 Mar 2023 | 50.51 | 51.74 | 50.51 | 51.59 | 51.59 | 6,400 |
14 Mar 2023 | 52.65 | 53.53 | 52.30 | 52.30 | 52.30 | 16,700 |
13 Mar 2023 | 52.42 | 53.50 | 50.14 | 52.58 | 52.58 | 14,900 |
10 Mar 2023 | 53.55 | 53.71 | 53.00 | 53.00 | 53.00 | 9,900 |
09 Mar 2023 | 55.27 | 56.40 | 53.76 | 54.03 | 54.03 | 10,600 |
08 Mar 2023 | 54.51 | 56.42 | 54.51 | 55.90 | 55.90 | 8,700 |
07 Mar 2023 | 54.65 | 55.18 | 54.00 | 55.18 | 55.18 | 9,100 |
06 Mar 2023 | 57.15 | 58.65 | 54.80 | 55.06 | 55.06 | 31,200 |
03 Mar 2023 | 54.40 | 54.75 | 53.55 | 53.84 | 53.84 | 11,800 |
02 Mar 2023 | 53.53 | 55.88 | 53.46 | 54.00 | 54.00 | 27,900 |
01 Mar 2023 | 53.50 | 54.39 | 53.50 | 53.51 | 53.51 | 4,600 |
28 Feb 2023 | 53.96 | 54.05 | 53.28 | 54.05 | 54.05 | 11,800 |
27 Feb 2023 | 53.75 | 53.96 | 52.73 | 53.96 | 53.96 | 8,700 |
24 Feb 2023 | 54.97 | 54.97 | 52.41 | 53.58 | 53.58 | 12,000 |
23 Feb 2023 | 52.35 | 55.91 | 52.25 | 54.97 | 54.97 | 29,600 |
22 Feb 2023 | 53.91 | 53.91 | 52.50 | 52.88 | 52.88 | 13,200 |
21 Feb 2023 | 56.50 | 56.50 | 53.51 | 53.91 | 53.91 | 12,700 |
17 Feb 2023 | 53.70 | 57.80 | 53.58 | 56.11 | 56.11 | 42,800 |
16 Feb 2023 | 56.00 | 56.00 | 53.46 | 53.70 | 53.70 | 25,500 |
15 Feb 2023 | 54.59 | 58.00 | 52.57 | 56.95 | 56.95 | 79,600 |
14 Feb 2023 | 53.50 | 54.34 | 50.00 | 53.63 | 53.63 | 69,800 |
13 Feb 2023 | 48.78 | 50.00 | 48.40 | 48.80 | 48.80 | 25,000 |
10 Feb 2023 | 46.48 | 48.00 | 46.05 | 47.59 | 47.59 | 17,000 |
09 Feb 2023 | 47.38 | 48.33 | 46.00 | 46.51 | 46.51 | 19,800 |
08 Feb 2023 | 47.55 | 47.78 | 47.00 | 47.20 | 47.20 | 9,900 |
07 Feb 2023 | 47.32 | 48.12 | 46.16 | 47.74 | 47.74 | 17,000 |
06 Feb 2023 | 48.00 | 48.67 | 46.55 | 47.32 | 47.32 | 14,300 |
03 Feb 2023 | 48.17 | 50.60 | 48.17 | 49.25 | 49.25 | 27,300 |
02 Feb 2023 | 50.35 | 51.50 | 49.00 | 50.10 | 50.10 | 35,000 |
01 Feb 2023 | 50.10 | 51.22 | 48.02 | 50.35 | 50.35 | 37,800 |
31 Jan 2023 | 49.48 | 50.44 | 49.00 | 50.12 | 50.12 | 23,900 |
30 Jan 2023 | 48.50 | 49.50 | 48.01 | 49.48 | 49.48 | 19,100 |
27 Jan 2023 | 49.06 | 49.99 | 49.00 | 49.02 | 49.02 | 8,700 |
26 Jan 2023 | 48.30 | 49.44 | 48.30 | 48.79 | 48.79 | 7,200 |
25 Jan 2023 | 47.81 | 48.87 | 47.81 | 48.26 | 48.26 | 5,900 |
24 Jan 2023 | 49.00 | 49.29 | 48.80 | 48.97 | 48.97 | 7,100 |
23 Jan 2023 | 49.01 | 49.66 | 48.04 | 49.41 | 49.41 | 10,000 |
20 Jan 2023 | 50.08 | 50.90 | 47.44 | 49.06 | 49.06 | 11,600 |
19 Jan 2023 | 49.60 | 50.00 | 48.68 | 49.58 | 49.58 | 8,600 |
18 Jan 2023 | 48.54 | 50.00 | 48.20 | 49.71 | 49.71 | 43,500 |
17 Jan 2023 | 45.12 | 48.47 | 45.12 | 48.00 | 48.00 | 18,200 |
13 Jan 2023 | 45.05 | 45.50 | 45.05 | 45.05 | 45.05 | 4,900 |
12 Jan 2023 | 44.59 | 45.57 | 44.14 | 45.05 | 45.05 | 18,100 |
11 Jan 2023 | 45.20 | 45.92 | 44.15 | 44.89 | 44.89 | 11,800 |
10 Jan 2023 | 44.02 | 45.69 | 43.33 | 45.52 | 45.52 | 49,800 |
09 Jan 2023 | 42.35 | 45.16 | 42.35 | 44.69 | 44.69 | 25,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |