Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 42.63 | 44.29 | 42.53 | 43.56 | 43.56 | 516,900 |
25 May 2023 | 45.67 | 46.69 | 42.50 | 42.63 | 42.63 | 820,400 |
24 May 2023 | 44.61 | 45.62 | 43.94 | 45.10 | 45.10 | 533,800 |
23 May 2023 | 45.71 | 46.31 | 45.17 | 45.26 | 45.26 | 1,071,400 |
22 May 2023 | 43.99 | 46.80 | 43.37 | 46.21 | 46.21 | 974,000 |
19 May 2023 | 44.48 | 44.60 | 43.37 | 43.90 | 43.90 | 667,500 |
18 May 2023 | 44.02 | 45.25 | 43.45 | 44.30 | 44.30 | 516,000 |
17 May 2023 | 43.82 | 44.20 | 42.20 | 44.02 | 44.02 | 711,700 |
16 May 2023 | 43.08 | 43.58 | 42.55 | 43.46 | 43.46 | 541,300 |
15 May 2023 | 41.49 | 43.92 | 41.35 | 43.56 | 43.56 | 598,300 |
12 May 2023 | 42.02 | 42.34 | 41.25 | 41.56 | 41.56 | 594,700 |
11 May 2023 | 42.16 | 42.54 | 40.65 | 42.01 | 42.01 | 822,600 |
10 May 2023 | 41.59 | 43.22 | 41.30 | 42.44 | 42.44 | 1,045,500 |
09 May 2023 | 39.82 | 40.99 | 39.82 | 40.84 | 40.84 | 578,900 |
08 May 2023 | 39.81 | 40.94 | 39.32 | 40.34 | 40.34 | 892,700 |
05 May 2023 | 39.44 | 41.13 | 38.81 | 39.48 | 39.48 | 2,306,200 |
04 May 2023 | 42.94 | 43.00 | 37.23 | 38.53 | 38.53 | 3,286,100 |
03 May 2023 | 37.00 | 42.78 | 37.00 | 42.46 | 42.46 | 6,738,200 |
02 May 2023 | 49.74 | 49.74 | 47.72 | 48.32 | 48.32 | 1,609,100 |
01 May 2023 | 48.85 | 50.24 | 48.27 | 50.15 | 50.15 | 1,067,000 |
28 Apr 2023 | 49.50 | 49.87 | 48.30 | 49.26 | 49.26 | 810,600 |
27 Apr 2023 | 51.79 | 51.80 | 49.91 | 50.04 | 50.04 | 634,800 |
26 Apr 2023 | 51.34 | 52.64 | 50.69 | 51.03 | 51.03 | 783,200 |
25 Apr 2023 | 51.27 | 51.96 | 50.04 | 50.19 | 50.19 | 911,300 |
24 Apr 2023 | 52.32 | 52.95 | 50.84 | 51.75 | 51.75 | 564,000 |
21 Apr 2023 | 52.28 | 53.27 | 51.90 | 52.74 | 52.74 | 653,500 |
20 Apr 2023 | 52.75 | 54.45 | 51.86 | 52.36 | 52.36 | 673,400 |
19 Apr 2023 | 53.20 | 53.81 | 51.91 | 53.39 | 53.39 | 565,900 |
18 Apr 2023 | 54.57 | 54.92 | 53.45 | 53.89 | 53.89 | 642,200 |
17 Apr 2023 | 52.22 | 53.94 | 51.79 | 53.84 | 53.84 | 688,200 |
14 Apr 2023 | 51.35 | 52.36 | 50.53 | 52.06 | 52.06 | 809,000 |
13 Apr 2023 | 53.03 | 53.72 | 51.46 | 51.60 | 51.60 | 906,900 |
12 Apr 2023 | 53.48 | 54.02 | 51.34 | 51.93 | 51.93 | 1,051,200 |
11 Apr 2023 | 51.60 | 52.80 | 50.85 | 52.62 | 52.62 | 799,100 |
10 Apr 2023 | 51.64 | 51.91 | 49.53 | 51.63 | 51.63 | 817,400 |
06 Apr 2023 | 53.51 | 53.53 | 51.77 | 52.39 | 52.39 | 1,030,700 |
05 Apr 2023 | 57.21 | 57.21 | 49.76 | 53.61 | 53.61 | 2,286,200 |
04 Apr 2023 | 59.50 | 59.50 | 57.47 | 57.99 | 57.99 | 863,700 |
03 Apr 2023 | 59.55 | 59.75 | 56.77 | 58.91 | 58.91 | 1,028,800 |
31 Mar 2023 | 59.36 | 62.60 | 59.09 | 60.88 | 60.88 | 646,300 |
30 Mar 2023 | 59.22 | 59.87 | 57.93 | 58.80 | 58.80 | 520,000 |
29 Mar 2023 | 58.25 | 58.92 | 56.65 | 58.09 | 58.09 | 799,700 |
28 Mar 2023 | 59.55 | 59.96 | 57.10 | 57.15 | 57.15 | 671,900 |
27 Mar 2023 | 61.99 | 62.61 | 59.82 | 59.90 | 59.90 | 583,200 |
24 Mar 2023 | 64.59 | 65.02 | 60.85 | 61.69 | 61.69 | 491,900 |
23 Mar 2023 | 63.33 | 66.15 | 63.24 | 64.92 | 64.92 | 550,300 |
22 Mar 2023 | 64.88 | 65.30 | 62.15 | 62.27 | 62.27 | 313,900 |
21 Mar 2023 | 63.18 | 65.90 | 62.69 | 65.24 | 65.24 | 540,500 |
20 Mar 2023 | 60.89 | 62.32 | 59.35 | 62.15 | 62.15 | 417,500 |
17 Mar 2023 | 59.52 | 61.70 | 58.77 | 61.09 | 61.09 | 709,100 |
16 Mar 2023 | 59.81 | 61.55 | 58.71 | 60.04 | 60.04 | 553,100 |
15 Mar 2023 | 58.41 | 60.82 | 57.96 | 60.67 | 60.67 | 436,700 |
14 Mar 2023 | 59.28 | 60.93 | 57.59 | 59.24 | 59.24 | 432,100 |
13 Mar 2023 | 56.17 | 59.92 | 54.65 | 57.61 | 57.61 | 646,200 |
10 Mar 2023 | 58.88 | 59.00 | 55.04 | 57.03 | 57.03 | 865,200 |
09 Mar 2023 | 64.24 | 64.47 | 59.87 | 60.13 | 60.13 | 395,200 |
08 Mar 2023 | 65.45 | 65.48 | 63.08 | 63.60 | 63.60 | 508,900 |
07 Mar 2023 | 66.00 | 67.42 | 64.77 | 65.43 | 65.43 | 525,700 |
06 Mar 2023 | 66.37 | 66.50 | 64.75 | 65.59 | 65.59 | 408,300 |
03 Mar 2023 | 64.37 | 66.46 | 63.01 | 66.37 | 66.37 | 654,900 |
02 Mar 2023 | 61.13 | 63.81 | 60.21 | 63.51 | 63.51 | 428,800 |
01 Mar 2023 | 61.28 | 62.03 | 60.48 | 60.88 | 60.88 | 324,500 |
28 Feb 2023 | 61.66 | 63.56 | 60.74 | 60.98 | 60.98 | 373,600 |
27 Feb 2023 | 63.46 | 64.20 | 61.15 | 61.65 | 61.65 | 467,700 |
24 Feb 2023 | 62.17 | 63.63 | 60.39 | 62.30 | 62.30 | 723,000 |
23 Feb 2023 | 64.84 | 64.84 | 61.68 | 64.13 | 64.13 | 794,900 |
22 Feb 2023 | 64.47 | 68.30 | 61.64 | 63.40 | 63.40 | 2,121,700 |
21 Feb 2023 | 59.13 | 60.13 | 57.79 | 58.63 | 58.63 | 847,200 |
17 Feb 2023 | 62.01 | 62.07 | 60.37 | 60.99 | 60.99 | 623,200 |
16 Feb 2023 | 62.87 | 63.84 | 61.08 | 62.30 | 62.30 | 438,300 |
15 Feb 2023 | 61.13 | 65.09 | 60.79 | 64.81 | 64.81 | 388,700 |
14 Feb 2023 | 59.66 | 64.48 | 58.43 | 61.95 | 61.95 | 570,200 |
13 Feb 2023 | 59.46 | 62.25 | 59.21 | 60.95 | 60.95 | 699,600 |
10 Feb 2023 | 60.08 | 61.26 | 59.81 | 60.93 | 60.93 | 616,700 |
09 Feb 2023 | 63.35 | 64.86 | 61.14 | 61.45 | 61.45 | 598,600 |
08 Feb 2023 | 64.56 | 64.99 | 61.70 | 62.08 | 62.08 | 423,800 |
07 Feb 2023 | 61.87 | 64.19 | 59.79 | 64.05 | 64.05 | 493,600 |
06 Feb 2023 | 62.96 | 64.68 | 61.96 | 62.20 | 62.20 | 528,000 |
03 Feb 2023 | 67.58 | 71.16 | 64.07 | 64.22 | 64.22 | 860,100 |
02 Feb 2023 | 67.54 | 74.07 | 67.54 | 70.90 | 70.90 | 1,718,400 |
01 Feb 2023 | 63.68 | 64.66 | 60.08 | 64.35 | 64.35 | 1,287,800 |
31 Jan 2023 | 63.43 | 64.85 | 62.93 | 63.97 | 63.97 | 447,600 |
30 Jan 2023 | 64.13 | 65.19 | 62.26 | 63.10 | 63.10 | 298,900 |
27 Jan 2023 | 64.74 | 66.08 | 62.86 | 65.63 | 65.63 | 562,300 |
26 Jan 2023 | 65.59 | 66.50 | 62.11 | 64.62 | 64.62 | 551,400 |
25 Jan 2023 | 60.82 | 64.37 | 58.03 | 63.77 | 63.77 | 563,300 |
24 Jan 2023 | 62.30 | 64.88 | 61.86 | 63.42 | 63.42 | 477,900 |
23 Jan 2023 | 60.20 | 63.07 | 59.31 | 62.92 | 62.92 | 358,300 |
20 Jan 2023 | 59.98 | 62.20 | 59.18 | 60.07 | 60.07 | 421,000 |
19 Jan 2023 | 61.24 | 62.52 | 58.71 | 58.76 | 58.76 | 502,300 |
18 Jan 2023 | 61.86 | 63.72 | 59.56 | 62.23 | 62.23 | 913,800 |
17 Jan 2023 | 57.36 | 59.67 | 56.43 | 59.48 | 59.48 | 712,200 |
13 Jan 2023 | 58.06 | 58.65 | 56.05 | 57.82 | 57.82 | 613,000 |
12 Jan 2023 | 59.91 | 60.53 | 58.15 | 59.32 | 59.32 | 653,200 |
11 Jan 2023 | 55.00 | 59.84 | 54.35 | 59.49 | 59.49 | 750,600 |
10 Jan 2023 | 52.49 | 55.03 | 51.42 | 54.59 | 54.59 | 412,000 |
09 Jan 2023 | 52.45 | 54.03 | 51.43 | 52.83 | 52.83 | 901,600 |
06 Jan 2023 | 53.59 | 53.84 | 51.18 | 51.66 | 51.66 | 495,300 |
05 Jan 2023 | 55.06 | 55.65 | 52.33 | 53.20 | 53.20 | 463,300 |
04 Jan 2023 | 59.29 | 59.46 | 55.63 | 56.48 | 56.48 | 434,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |