Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2023 | 43.77 | 43.77 | 43.12 | 43.42 | 43.42 | 95,513 |
26 May 2023 | 50.25 | 43.62 | 42.65 | 42.93 | 42.93 | 975,845 |
25 May 2023 | 50.25 | 44.06 | 43.39 | 43.53 | 43.53 | 78,993 |
24 May 2023 | 50.25 | 45.26 | 43.67 | 44.27 | 44.27 | 334,233 |
23 May 2023 | 50.25 | 45.74 | 43.99 | 45.49 | 45.49 | 261,392 |
22 May 2023 | 50.25 | 44.16 | 43.50 | 44.08 | 44.08 | 184,484 |
19 May 2023 | 50.25 | 44.50 | 43.81 | 44.04 | 44.04 | 254,438 |
18 May 2023 | 50.25 | 45.24 | 43.82 | 44.06 | 44.06 | 125,544 |
17 May 2023 | 50.25 | 44.65 | 43.40 | 44.06 | 44.06 | 239,261 |
16 May 2023 | 50.25 | 45.67 | 44.31 | 44.52 | 44.52 | 119,014 |
15 May 2023 | 42.53 | 45.28 | 44.11 | 44.88 | 44.88 | 193,372 |
12 May 2023 | 50.25 | 45.77 | 44.32 | 44.53 | 44.53 | 67,364 |
11 May 2023 | 50.25 | 46.12 | 45.18 | 45.23 | 45.23 | 58,039 |
10 May 2023 | 50.25 | 46.04 | 45.31 | 45.59 | 45.59 | 99,266 |
09 May 2023 | 50.25 | 46.03 | 44.58 | 45.23 | 45.23 | 188,807 |
05 May 2023 | 50.25 | 45.59 | 44.77 | 45.56 | 45.56 | 89,759 |
04 May 2023 | 50.25 | 46.20 | 43.39 | 44.36 | 44.36 | 373,071 |
03 May 2023 | 50.25 | 47.65 | 46.05 | 47.65 | 47.65 | 60,964 |
02 May 2023 | 50.25 | 48.45 | 46.99 | 47.77 | 47.77 | 1,953,223 |
28 Apr 2023 | 48.65 | 48.54 | 47.22 | 47.24 | 47.24 | 290,404 |
27 Apr 2023 | 49.67 | 49.59 | 47.77 | 48.08 | 48.08 | 893,330 |
26 Apr 2023 | 49.67 | 49.79 | 48.38 | 48.93 | 48.93 | 316,649 |
25 Apr 2023 | 49.67 | 48.52 | 46.95 | 48.21 | 48.21 | 313,667 |
24 Apr 2023 | 49.67 | 49.35 | 48.34 | 49.35 | 49.35 | 397,785 |
21 Apr 2023 | 49.67 | 49.00 | 48.32 | 48.59 | 48.59 | 68,631 |
20 Apr 2023 | 49.67 | 50.08 | 48.94 | 49.32 | 49.32 | 67,030 |
19 Apr 2023 | 49.67 | 49.77 | 48.80 | 49.69 | 49.69 | 92,896 |
18 Apr 2023 | 49.67 | 50.60 | 50.04 | 50.08 | 50.08 | 194,928 |
17 Apr 2023 | 49.67 | 51.60 | 50.04 | 50.51 | 50.51 | 47,574 |
14 Apr 2023 | 49.67 | 51.70 | 50.42 | 51.62 | 51.62 | 127,577 |
13 Apr 2023 | 49.94 | 50.14 | 49.23 | 49.66 | 49.66 | 240,359 |
12 Apr 2023 | 49.81 | 50.92 | 49.26 | 49.62 | 49.62 | 855,652 |
11 Apr 2023 | 50.50 | 50.28 | 48.88 | 49.31 | 49.31 | 150,686 |
06 Apr 2023 | 48.13 | 50.14 | 48.51 | 49.58 | 49.58 | 91,114 |
05 Apr 2023 | 49.91 | 49.73 | 48.06 | 48.69 | 48.69 | 134,370 |
04 Apr 2023 | 49.79 | 50.48 | 49.65 | 49.69 | 49.69 | 270,567 |
03 Apr 2023 | 49.79 | 50.08 | 49.08 | 49.37 | 49.37 | 447,635 |
31 Mar 2023 | 49.25 | 49.66 | 48.53 | 49.17 | 49.17 | 141,662 |
30 Mar 2023 | 47.50 | 49.74 | 47.88 | 49.24 | 49.24 | 330,791 |
29 Mar 2023 | 46.40 | 47.24 | 45.04 | 46.65 | 46.65 | 566,112 |
28 Mar 2023 | 46.79 | 47.44 | 45.04 | 45.98 | 45.98 | 388,049 |
27 Mar 2023 | 47.00 | 47.50 | 46.11 | 46.69 | 46.69 | 186,230 |
24 Mar 2023 | 47.31 | 47.74 | 45.15 | 45.84 | 45.84 | 321,912 |
23 Mar 2023 | 49.41 | 49.37 | 47.04 | 47.80 | 47.80 | 568,014 |
22 Mar 2023 | 53.51 | 53.31 | 49.48 | 50.08 | 50.08 | 1,966,009 |
21 Mar 2023 | 53.38 | 53.88 | 53.17 | 53.49 | 53.49 | 138,874 |
20 Mar 2023 | 51.64 | 53.33 | 50.41 | 52.19 | 52.19 | 153,201 |
17 Mar 2023 | 53.13 | 53.19 | 50.86 | 51.84 | 51.84 | 289,287 |
16 Mar 2023 | 53.00 | 54.66 | 51.24 | 52.59 | 52.59 | 260,004 |
15 Mar 2023 | 54.51 | 55.68 | 51.37 | 52.94 | 52.94 | 410,493 |
14 Mar 2023 | 54.17 | 56.70 | 54.21 | 55.90 | 55.90 | 2,157,127 |
13 Mar 2023 | 55.12 | 55.29 | 52.42 | 54.31 | 54.31 | 345,493 |
10 Mar 2023 | 56.00 | 55.80 | 54.60 | 55.31 | 55.31 | 314,047 |
09 Mar 2023 | 59.07 | 58.94 | 56.75 | 57.05 | 57.05 | 367,717 |
08 Mar 2023 | 58.49 | 59.23 | 58.19 | 59.00 | 59.00 | 3,298,129 |
07 Mar 2023 | 59.43 | 60.06 | 58.64 | 59.45 | 59.45 | 383,310 |
06 Mar 2023 | 58.31 | 59.38 | 58.30 | 59.25 | 59.25 | 155,021 |
03 Mar 2023 | 58.48 | 58.69 | 57.36 | 58.10 | 58.10 | 105,479 |
02 Mar 2023 | 58.31 | 57.95 | 56.65 | 57.31 | 57.31 | 200,920 |
01 Mar 2023 | 58.02 | 59.63 | 57.61 | 58.24 | 58.24 | 1,140,645 |
28 Feb 2023 | 59.41 | 60.30 | 58.90 | 59.91 | 59.91 | 186,424 |
27 Feb 2023 | 57.90 | 59.90 | 58.75 | 59.79 | 59.79 | 364,456 |
24 Feb 2023 | 59.35 | 59.62 | 58.29 | 58.70 | 58.70 | 193,237 |
23 Feb 2023 | 58.05 | 59.40 | 58.10 | 58.94 | 58.94 | 258,610 |
22 Feb 2023 | 58.19 | 58.12 | 56.73 | 57.02 | 57.02 | 262,334 |
21 Feb 2023 | 58.89 | 58.94 | 57.85 | 58.36 | 58.36 | 154,689 |
20 Feb 2023 | 60.51 | 61.41 | 59.10 | 59.28 | 59.28 | 1,401,694 |
17 Feb 2023 | 59.87 | 60.55 | 59.14 | 60.46 | 60.46 | 193,167 |
16 Feb 2023 | 60.74 | 60.98 | 59.02 | 59.74 | 59.74 | 238,714 |
15 Feb 2023 | 61.40 | 60.74 | 60.06 | 60.13 | 60.13 | 494,720 |
14 Feb 2023 | 60.05 | 61.13 | 60.37 | 60.78 | 60.78 | 229,974 |
13 Feb 2023 | 60.00 | 60.41 | 59.22 | 60.04 | 60.04 | 271,731 |
10 Feb 2023 | 61.23 | 61.73 | 59.50 | 60.00 | 60.00 | 182,391 |
09 Feb 2023 | 62.51 | 63.00 | 61.13 | 62.64 | 62.64 | 227,308 |
08 Feb 2023 | 61.51 | 62.50 | 61.22 | 61.76 | 61.76 | 756,357 |
07 Feb 2023 | 61.48 | 61.73 | 60.73 | 61.16 | 61.16 | 115,329 |
06 Feb 2023 | 61.66 | 62.17 | 60.75 | 61.21 | 61.21 | 363,660 |
03 Feb 2023 | 62.35 | 62.94 | 61.98 | 62.64 | 62.64 | 752,022 |
02 Feb 2023 | 59.35 | 63.05 | 59.39 | 61.76 | 61.76 | 321,479 |
01 Feb 2023 | 58.60 | 59.52 | 57.98 | 58.39 | 58.39 | 168,470 |
31 Jan 2023 | 59.13 | 59.61 | 58.47 | 59.22 | 59.22 | 250,016 |
30 Jan 2023 | 59.15 | 59.83 | 58.45 | 59.58 | 59.58 | 175,611 |
27 Jan 2023 | 59.38 | 59.73 | 58.98 | 59.42 | 59.42 | 230,055 |
26 Jan 2023 | 58.66 | 59.20 | 58.45 | 58.96 | 58.96 | 104,328 |
25 Jan 2023 | 59.00 | 58.70 | 57.68 | 58.61 | 58.61 | 137,951 |
24 Jan 2023 | 57.51 | 59.05 | 58.27 | 58.72 | 58.72 | 88,396 |
23 Jan 2023 | 57.00 | 58.76 | 57.00 | 58.10 | 58.10 | 507,757 |
20 Jan 2023 | 55.00 | 56.50 | 55.52 | 55.78 | 55.78 | 135,596 |
19 Jan 2023 | 56.46 | 56.79 | 55.35 | 55.37 | 55.37 | 324,805 |
18 Jan 2023 | 57.29 | 57.85 | 56.90 | 57.10 | 57.10 | 100,347 |
17 Jan 2023 | 57.24 | 57.85 | 56.44 | 57.20 | 57.20 | 173,251 |
16 Jan 2023 | 56.00 | 57.32 | 56.53 | 57.17 | 57.17 | 518,284 |
13 Jan 2023 | 56.74 | 57.41 | 56.49 | 56.79 | 56.79 | 94,656 |
12 Jan 2023 | 54.58 | 57.27 | 54.58 | 56.47 | 56.47 | 438,206 |
11 Jan 2023 | 52.35 | 54.54 | 53.02 | 54.27 | 54.27 | 207,898 |
10 Jan 2023 | 54.90 | 54.54 | 52.78 | 52.87 | 52.87 | 193,288 |
09 Jan 2023 | 53.10 | 54.81 | 52.73 | 54.10 | 54.10 | 222,274 |
06 Jan 2023 | 52.40 | 53.15 | 51.83 | 52.67 | 52.67 | 227,284 |
05 Jan 2023 | 53.00 | 52.70 | 51.72 | 52.46 | 52.46 | 107,293 |
04 Jan 2023 | 51.50 | 52.72 | 51.04 | 52.00 | 52.00 | 377,126 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |