Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 64.76 | 65.04 | 64.75 | 65.03 | 65.03 | 66,868 |
25 May 2023 | 65.19 | 65.23 | 64.81 | 64.90 | 64.90 | 314,408 |
24 May 2023 | 65.75 | 65.81 | 65.53 | 65.55 | 65.55 | 33,099 |
23 May 2023 | 66.18 | 66.26 | 66.01 | 66.01 | 66.01 | 41,406 |
22 May 2023 | 66.15 | 66.23 | 65.91 | 66.03 | 66.03 | 173,198 |
19 May 2023 | 65.98 | 66.30 | 65.97 | 66.18 | 66.18 | 88,953 |
18 May 2023 | 65.84 | 65.95 | 65.69 | 65.78 | 65.78 | 53,545 |
17 May 2023 | 65.39 | 65.52 | 65.06 | 65.41 | 65.41 | 70,022 |
16 May 2023 | 66.07 | 66.09 | 65.75 | 65.75 | 65.75 | 52,785 |
15 May 2023 | 65.92 | 66.04 | 65.75 | 66.02 | 66.02 | 402,314 |
12 May 2023 | 65.66 | 65.84 | 65.63 | 65.83 | 65.83 | 114,063 |
11 May 2023 | 65.76 | 65.81 | 65.57 | 65.75 | 65.75 | 91,222 |
10 May 2023 | 65.56 | 65.77 | 65.53 | 65.75 | 65.75 | 49,592 |
09 May 2023 | 65.75 | 65.77 | 65.54 | 65.75 | 65.75 | 24,025 |
08 May 2023 | 66.01 | 66.02 | 65.68 | 65.84 | 65.84 | 74,170 |
05 May 2023 | 65.00 | 65.35 | 64.90 | 65.28 | 65.28 | 124,884 |
04 May 2023 | 64.65 | 65.15 | 64.65 | 65.11 | 65.11 | 53,553 |
03 May 2023 | 65.31 | 65.31 | 64.80 | 65.12 | 65.12 | 85,135 |
02 May 2023 | 66.23 | 66.37 | 65.62 | 65.78 | 65.78 | 138,261 |
01 May 2023 | 66.53 | 66.71 | 66.42 | 66.42 | 66.42 | 55,269 |
28 Apr 2023 | 66.33 | 66.37 | 66.05 | 66.18 | 66.18 | 49,849 |
27 Apr 2023 | 66.10 | 66.10 | 65.85 | 66.00 | 66.00 | 106,542 |
26 Apr 2023 | 66.09 | 66.31 | 65.97 | 66.21 | 66.21 | 92,724 |
24 Apr 2023 | 66.27 | 66.39 | 66.20 | 66.26 | 66.26 | 54,830 |
21 Apr 2023 | 66.29 | 66.49 | 66.22 | 66.34 | 66.34 | 38,101 |
20 Apr 2023 | 66.67 | 66.80 | 66.51 | 66.63 | 66.63 | 53,458 |
19 Apr 2023 | 66.60 | 66.75 | 66.57 | 66.64 | 66.64 | 40,013 |
18 Apr 2023 | 66.57 | 66.70 | 66.43 | 66.62 | 66.62 | 42,874 |
17 Apr 2023 | 66.82 | 66.91 | 66.72 | 66.82 | 66.82 | 76,573 |
14 Apr 2023 | 66.38 | 66.66 | 66.21 | 66.62 | 66.62 | 62,151 |
13 Apr 2023 | 66.39 | 66.50 | 66.19 | 66.23 | 66.23 | 79,937 |
12 Apr 2023 | 66.60 | 66.72 | 66.44 | 66.46 | 66.46 | 97,621 |
11 Apr 2023 | 65.83 | 66.30 | 65.82 | 66.17 | 66.17 | 142,740 |
06 Apr 2023 | 65.56 | 65.60 | 65.19 | 65.31 | 65.31 | 60,735 |
05 Apr 2023 | 65.47 | 65.73 | 65.41 | 65.50 | 65.50 | 96,335 |
04 Apr 2023 | 65.40 | 65.55 | 65.32 | 65.51 | 65.51 | 141,311 |
03 Apr 2023 | 65.25 | 65.61 | 65.25 | 65.40 | 65.40 | 354,655 |
31 Mar 2023 | 64.80 | 65.04 | 64.80 | 64.95 | 64.95 | 144,871 |
30 Mar 2023 | 64.38 | 64.53 | 64.29 | 64.46 | 64.46 | 74,397 |
29 Mar 2023 | 64.19 | 64.52 | 64.17 | 64.52 | 64.52 | 142,517 |
28 Mar 2023 | 64.08 | 64.47 | 64.08 | 64.33 | 64.33 | 158,960 |
27 Mar 2023 | 63.85 | 63.95 | 63.69 | 63.74 | 63.74 | 105,165 |
24 Mar 2023 | 63.41 | 63.68 | 63.35 | 63.67 | 63.67 | 70,154 |
23 Mar 2023 | 63.88 | 63.89 | 63.61 | 63.78 | 63.78 | 103,782 |
22 Mar 2023 | 64.31 | 64.35 | 64.17 | 64.22 | 64.22 | 61,196 |
21 Mar 2023 | 63.65 | 63.97 | 63.63 | 63.64 | 63.64 | 145,707 |
20 Mar 2023 | 63.46 | 63.82 | 63.09 | 63.14 | 63.14 | 129,300 |
17 Mar 2023 | 63.87 | 64.02 | 63.63 | 63.97 | 63.97 | 200,470 |
16 Mar 2023 | 63.46 | 63.82 | 63.19 | 63.72 | 63.72 | 305,076 |
15 Mar 2023 | 64.58 | 64.62 | 64.20 | 64.57 | 64.57 | 221,449 |
14 Mar 2023 | 64.21 | 64.24 | 63.56 | 64.02 | 64.02 | 281,137 |
13 Mar 2023 | 65.33 | 65.34 | 64.67 | 64.97 | 64.97 | 132,986 |
10 Mar 2023 | 66.21 | 66.22 | 65.23 | 65.35 | 65.35 | 102,759 |
09 Mar 2023 | 66.91 | 67.04 | 66.77 | 66.88 | 66.88 | 49,499 |
08 Mar 2023 | 66.51 | 66.68 | 66.38 | 66.51 | 66.51 | 33,224 |
07 Mar 2023 | 66.42 | 67.02 | 66.28 | 66.91 | 66.91 | 107,952 |
06 Mar 2023 | 66.65 | 66.73 | 66.49 | 66.57 | 66.57 | 76,207 |
03 Mar 2023 | 66.17 | 66.20 | 66.00 | 66.09 | 66.09 | 32,924 |
02 Mar 2023 | 65.81 | 66.10 | 65.72 | 65.82 | 65.82 | 50,744 |
01 Mar 2023 | 65.50 | 65.93 | 65.41 | 65.83 | 65.83 | 143,817 |
28 Feb 2023 | 65.73 | 65.95 | 65.73 | 65.80 | 65.80 | 80,656 |
27 Feb 2023 | 65.57 | 65.70 | 65.20 | 65.48 | 65.48 | 80,702 |
24 Feb 2023 | 65.92 | 66.23 | 65.87 | 66.14 | 66.14 | 39,993 |
23 Feb 2023 | 66.02 | 66.13 | 65.91 | 65.99 | 65.99 | 140,952 |
22 Feb 2023 | 65.82 | 66.24 | 65.75 | 66.14 | 66.14 | 139,633 |
21 Feb 2023 | 66.02 | 66.33 | 65.90 | 66.30 | 66.30 | 142,671 |
20 Feb 2023 | 66.40 | 66.45 | 66.24 | 66.38 | 66.38 | 38,872 |
17 Feb 2023 | 66.67 | 66.70 | 66.31 | 66.35 | 66.35 | 85,536 |
16 Feb 2023 | 66.76 | 67.03 | 66.46 | 66.90 | 66.90 | 104,724 |
15 Feb 2023 | 66.97 | 66.97 | 66.20 | 66.40 | 66.40 | 83,768 |
14 Feb 2023 | 67.34 | 67.46 | 67.05 | 67.06 | 67.06 | 176,727 |
13 Feb 2023 | 67.06 | 67.07 | 66.83 | 66.92 | 66.92 | 24,715 |
10 Feb 2023 | 67.27 | 67.32 | 67.01 | 67.07 | 67.07 | 61,600 |
09 Feb 2023 | 67.64 | 67.86 | 67.52 | 67.60 | 67.60 | 42,064 |
08 Feb 2023 | 67.86 | 67.99 | 67.81 | 67.95 | 67.95 | 31,298 |
07 Feb 2023 | 67.95 | 68.15 | 67.61 | 67.63 | 67.63 | 80,057 |
06 Feb 2023 | 68.18 | 68.29 | 67.96 | 68.02 | 68.02 | 52,211 |
03 Feb 2023 | 67.90 | 68.28 | 67.69 | 68.25 | 68.25 | 419,701 |
02 Feb 2023 | 68.03 | 68.13 | 67.73 | 67.79 | 67.79 | 37,295 |
01 Feb 2023 | 67.84 | 68.01 | 67.63 | 67.69 | 67.69 | 31,915 |
31 Jan 2023 | 67.55 | 67.82 | 67.36 | 67.46 | 67.46 | 43,956 |
30 Jan 2023 | 67.73 | 67.74 | 67.45 | 67.52 | 67.52 | 61,354 |
27 Jan 2023 | 67.72 | 67.75 | 67.54 | 67.55 | 67.55 | 60,187 |
25 Jan 2023 | 67.73 | 67.73 | 67.23 | 67.41 | 67.41 | 68,141 |
24 Jan 2023 | 67.42 | 67.66 | 67.25 | 67.63 | 67.63 | 41,774 |
23 Jan 2023 | 67.32 | 67.40 | 67.08 | 67.28 | 67.28 | 34,677 |
20 Jan 2023 | 67.16 | 67.31 | 67.01 | 67.25 | 67.25 | 41,483 |
19 Jan 2023 | 66.62 | 67.15 | 66.58 | 67.10 | 67.10 | 81,790 |
18 Jan 2023 | 66.71 | 66.90 | 66.57 | 66.68 | 66.68 | 145,876 |
17 Jan 2023 | 66.43 | 66.80 | 66.43 | 66.67 | 66.67 | 103,695 |
16 Jan 2023 | 66.48 | 66.75 | 66.41 | 66.69 | 66.69 | 98,569 |
13 Jan 2023 | 65.99 | 66.39 | 65.99 | 66.15 | 66.15 | 107,432 |
12 Jan 2023 | 65.50 | 65.80 | 65.35 | 65.70 | 65.70 | 116,267 |
11 Jan 2023 | 64.66 | 65.03 | 64.59 | 64.94 | 64.94 | 76,897 |
10 Jan 2023 | 64.46 | 64.53 | 64.30 | 64.33 | 64.33 | 36,869 |
09 Jan 2023 | 64.66 | 64.85 | 64.49 | 64.52 | 64.52 | 49,512 |
06 Jan 2023 | 63.75 | 64.24 | 63.72 | 64.17 | 64.17 | 142,703 |
05 Jan 2023 | 63.90 | 64.08 | 63.65 | 63.78 | 63.78 | 49,284 |
04 Jan 2023 | 63.08 | 63.70 | 63.06 | 63.62 | 63.62 | 70,793 |
03 Jan 2023 | 63.83 | 63.85 | 62.30 | 62.67 | 62.67 | 168,559 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |