Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 47.39 | 47.74 | 46.32 | 46.90 | 46.90 | 728,242 |
30 May 2023 | 48.60 | 49.56 | 47.83 | 47.97 | 47.97 | 2,120,200 |
26 May 2023 | 45.42 | 48.36 | 45.42 | 47.99 | 47.99 | 2,542,800 |
25 May 2023 | 44.77 | 45.32 | 44.47 | 45.14 | 45.14 | 991,400 |
24 May 2023 | 45.39 | 45.45 | 44.02 | 44.31 | 44.31 | 1,629,000 |
23 May 2023 | 45.32 | 45.77 | 45.22 | 45.50 | 45.50 | 1,526,900 |
22 May 2023 | 44.94 | 45.82 | 44.89 | 45.58 | 45.58 | 1,360,000 |
19 May 2023 | 44.97 | 45.38 | 44.61 | 44.92 | 44.92 | 1,544,100 |
18 May 2023 | 44.04 | 44.68 | 44.00 | 44.66 | 44.66 | 1,218,100 |
17 May 2023 | 43.55 | 44.71 | 43.45 | 44.50 | 44.50 | 1,404,600 |
16 May 2023 | 44.01 | 44.22 | 43.34 | 43.40 | 43.40 | 1,348,900 |
15 May 2023 | 43.50 | 44.57 | 43.46 | 44.42 | 44.42 | 1,392,400 |
12 May 2023 | 43.51 | 43.72 | 43.13 | 43.41 | 43.41 | 1,210,000 |
11 May 2023 | 43.47 | 43.49 | 42.83 | 43.34 | 43.34 | 1,172,800 |
10 May 2023 | 43.73 | 43.86 | 42.91 | 43.62 | 43.62 | 1,659,500 |
09 May 2023 | 43.23 | 43.46 | 42.64 | 43.15 | 43.15 | 2,512,200 |
08 May 2023 | 44.29 | 44.39 | 43.68 | 43.84 | 43.84 | 1,660,200 |
05 May 2023 | 44.27 | 44.56 | 43.68 | 44.08 | 44.08 | 1,489,600 |
04 May 2023 | 44.09 | 44.38 | 43.58 | 43.82 | 43.82 | 1,196,000 |
03 May 2023 | 44.80 | 45.01 | 44.17 | 44.32 | 44.32 | 1,367,900 |
02 May 2023 | 45.39 | 45.70 | 44.37 | 44.70 | 44.70 | 1,467,000 |
01 May 2023 | 46.30 | 46.64 | 45.72 | 46.19 | 46.19 | 1,068,600 |
28 Apr 2023 | 45.53 | 46.06 | 45.41 | 46.04 | 46.04 | 1,216,200 |
27 Apr 2023 | 45.12 | 45.64 | 44.39 | 45.59 | 45.59 | 1,471,600 |
26 Apr 2023 | 45.26 | 45.48 | 44.92 | 45.09 | 45.09 | 1,197,200 |
25 Apr 2023 | 46.32 | 46.84 | 45.30 | 45.31 | 45.31 | 1,068,800 |
24 Apr 2023 | 46.80 | 46.91 | 46.28 | 46.57 | 46.57 | 1,054,900 |
21 Apr 2023 | 46.62 | 47.06 | 46.27 | 46.89 | 46.89 | 936,900 |
20 Apr 2023 | 46.54 | 47.31 | 46.26 | 46.58 | 46.58 | 1,355,600 |
19 Apr 2023 | 47.63 | 47.68 | 46.75 | 47.01 | 47.01 | 2,011,100 |
18 Apr 2023 | 48.95 | 49.70 | 47.57 | 48.15 | 48.15 | 1,761,400 |
17 Apr 2023 | 50.77 | 50.77 | 49.58 | 49.64 | 49.64 | 1,727,200 |
14 Apr 2023 | 51.73 | 52.25 | 50.86 | 51.14 | 51.14 | 800,800 |
13 Apr 2023 | 51.53 | 52.12 | 51.03 | 51.80 | 51.80 | 1,019,800 |
12 Apr 2023 | 52.09 | 52.09 | 51.34 | 51.35 | 51.35 | 1,246,500 |
11 Apr 2023 | 51.90 | 51.90 | 50.63 | 51.53 | 51.53 | 1,539,200 |
10 Apr 2023 | 50.15 | 52.19 | 49.73 | 52.13 | 52.13 | 1,968,000 |
06 Apr 2023 | 48.53 | 50.55 | 47.55 | 50.48 | 50.48 | 5,132,000 |
05 Apr 2023 | 52.05 | 52.34 | 51.63 | 51.86 | 51.86 | 856,300 |
04 Apr 2023 | 52.38 | 52.38 | 51.41 | 52.20 | 52.20 | 944,700 |
03 Apr 2023 | 52.34 | 52.67 | 51.80 | 52.27 | 52.27 | 886,800 |
31 Mar 2023 | 52.13 | 52.57 | 51.84 | 52.52 | 52.52 | 1,315,800 |
30 Mar 2023 | 51.88 | 52.16 | 51.55 | 51.95 | 51.95 | 1,687,000 |
29 Mar 2023 | 49.82 | 51.50 | 49.79 | 51.32 | 51.32 | 2,413,700 |
28 Mar 2023 | 50.61 | 52.20 | 50.23 | 50.87 | 50.87 | 3,545,200 |
27 Mar 2023 | 49.33 | 50.00 | 48.35 | 48.61 | 48.61 | 1,496,100 |
24 Mar 2023 | 48.81 | 49.26 | 48.44 | 49.23 | 49.23 | 2,010,500 |
23 Mar 2023 | 49.07 | 50.05 | 48.62 | 49.10 | 49.10 | 1,436,800 |
22 Mar 2023 | 50.07 | 50.39 | 48.76 | 48.79 | 48.79 | 1,185,900 |
21 Mar 2023 | 50.65 | 50.95 | 49.67 | 50.10 | 50.10 | 1,028,600 |
20 Mar 2023 | 49.53 | 50.46 | 49.49 | 50.20 | 50.20 | 1,130,000 |
17 Mar 2023 | 50.80 | 50.80 | 49.33 | 49.44 | 49.44 | 2,127,000 |
16 Mar 2023 | 49.43 | 50.97 | 49.02 | 50.88 | 50.88 | 1,956,900 |
15 Mar 2023 | 49.82 | 50.35 | 49.48 | 49.78 | 49.78 | 1,741,800 |
14 Mar 2023 | 50.37 | 51.80 | 50.06 | 50.70 | 50.70 | 2,515,300 |
13 Mar 2023 | 49.10 | 49.83 | 47.96 | 49.68 | 49.68 | 2,139,000 |
10 Mar 2023 | 49.62 | 50.52 | 49.04 | 49.53 | 49.53 | 1,616,200 |
09 Mar 2023 | 51.20 | 51.79 | 49.61 | 49.64 | 49.64 | 1,562,900 |
08 Mar 2023 | 49.66 | 51.17 | 49.43 | 51.02 | 51.02 | 2,115,400 |
07 Mar 2023 | 51.13 | 51.30 | 48.96 | 49.49 | 49.49 | 2,644,300 |
06 Mar 2023 | 54.25 | 54.25 | 49.92 | 50.89 | 50.89 | 8,519,500 |
03 Mar 2023 | 49.00 | 49.51 | 48.33 | 49.09 | 49.09 | 2,801,900 |
02 Mar 2023 | 48.04 | 48.84 | 47.54 | 48.81 | 48.81 | 1,514,300 |
01 Mar 2023 | 48.17 | 48.73 | 48.02 | 48.55 | 48.55 | 1,415,200 |
28 Feb 2023 | 46.68 | 50.01 | 46.13 | 48.22 | 48.22 | 4,058,800 |
27 Feb 2023 | 46.75 | 46.98 | 46.18 | 46.47 | 46.47 | 1,396,300 |
24 Feb 2023 | 47.24 | 47.39 | 45.83 | 46.18 | 46.18 | 1,675,800 |
23 Feb 2023 | 48.78 | 49.04 | 47.26 | 48.02 | 48.02 | 1,061,500 |
22 Feb 2023 | 47.91 | 48.29 | 47.34 | 47.87 | 47.87 | 1,152,300 |
21 Feb 2023 | 47.24 | 48.00 | 47.24 | 47.72 | 47.72 | 1,307,900 |
17 Feb 2023 | 47.84 | 48.05 | 47.29 | 47.75 | 47.75 | 848,800 |
16 Feb 2023 | 48.33 | 48.74 | 47.83 | 47.97 | 47.97 | 1,752,000 |
15 Feb 2023 | 48.50 | 49.30 | 48.21 | 48.90 | 48.90 | 906,800 |
14 Feb 2023 | 49.05 | 49.83 | 48.55 | 48.99 | 48.99 | 868,500 |
13 Feb 2023 | 48.49 | 49.51 | 48.32 | 49.46 | 49.46 | 905,100 |
10 Feb 2023 | 48.36 | 48.88 | 48.19 | 48.54 | 48.54 | 1,411,900 |
09 Feb 2023 | 49.90 | 50.00 | 48.68 | 48.71 | 48.71 | 764,300 |
08 Feb 2023 | 50.04 | 50.59 | 48.86 | 49.35 | 49.35 | 1,264,700 |
07 Feb 2023 | 49.16 | 50.33 | 48.48 | 50.21 | 50.21 | 2,222,100 |
06 Feb 2023 | 49.50 | 49.93 | 49.21 | 49.50 | 49.50 | 865,600 |
03 Feb 2023 | 50.73 | 51.06 | 49.74 | 50.32 | 50.32 | 1,701,200 |
02 Feb 2023 | 52.13 | 52.60 | 51.12 | 51.47 | 51.47 | 2,479,700 |
01 Feb 2023 | 51.69 | 52.25 | 50.55 | 52.03 | 52.03 | 1,844,100 |
31 Jan 2023 | 50.61 | 52.04 | 50.41 | 52.02 | 52.02 | 1,312,000 |
30 Jan 2023 | 50.60 | 51.55 | 50.60 | 50.71 | 50.71 | 1,240,800 |
27 Jan 2023 | 50.78 | 51.30 | 50.41 | 51.03 | 51.03 | 788,100 |
26 Jan 2023 | 50.36 | 51.11 | 50.15 | 51.07 | 51.07 | 1,184,800 |
25 Jan 2023 | 49.68 | 50.24 | 49.28 | 49.99 | 49.99 | 1,106,000 |
24 Jan 2023 | 50.61 | 51.30 | 50.24 | 50.26 | 50.26 | 842,600 |
23 Jan 2023 | 50.69 | 51.44 | 50.51 | 51.26 | 51.26 | 1,370,600 |
20 Jan 2023 | 50.14 | 50.53 | 48.94 | 50.29 | 50.29 | 1,313,700 |
19 Jan 2023 | 50.62 | 50.93 | 49.97 | 50.14 | 50.14 | 1,069,700 |
18 Jan 2023 | 51.43 | 52.52 | 51.00 | 51.02 | 51.02 | 1,741,900 |
17 Jan 2023 | 50.89 | 51.64 | 50.68 | 51.11 | 51.11 | 1,288,200 |
13 Jan 2023 | 50.31 | 51.28 | 50.19 | 51.09 | 51.09 | 923,100 |
12 Jan 2023 | 51.61 | 51.86 | 50.80 | 50.92 | 50.92 | 707,700 |
11 Jan 2023 | 52.07 | 52.31 | 50.89 | 51.23 | 51.23 | 1,123,600 |
10 Jan 2023 | 51.75 | 52.35 | 51.34 | 51.88 | 51.88 | 938,000 |
09 Jan 2023 | 51.89 | 53.16 | 51.66 | 51.93 | 51.93 | 1,634,600 |
06 Jan 2023 | 50.04 | 51.48 | 49.53 | 51.42 | 51.42 | 1,906,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |