Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 85 |
01 Jun 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 85 |
31 May 2023 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 161 |
30 May 2023 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 49 |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 339 |
25 May 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 48 |
24 May 2023 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 437 |
23 May 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 227 |
22 May 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 254 |
19 May 2023 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 365 |
18 May 2023 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | 36 |
17 May 2023 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 1,262 |
16 May 2023 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 131 |
15 May 2023 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 72 |
12 May 2023 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 5 |
11 May 2023 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 73 |
10 May 2023 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 31 |
09 May 2023 | 66.80 | 67.61 | 66.80 | 67.61 | 67.61 | 3 |
08 May 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 3 |
05 May 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
04 May 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 3 |
03 May 2023 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 69 |
02 May 2023 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 694 |
01 May 2023 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 32 |
28 Apr 2023 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 31 |
27 Apr 2023 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 93 |
26 Apr 2023 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 28 |
25 Apr 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 4 |
24 Apr 2023 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 42 |
21 Apr 2023 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 944 |
20 Apr 2023 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 33 |
19 Apr 2023 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 20 |
18 Apr 2023 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 34 |
17 Apr 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 37 |
14 Apr 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 128 |
13 Apr 2023 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 14 |
12 Apr 2023 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 2 |
11 Apr 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 17 |
10 Apr 2023 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 2 |
06 Apr 2023 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
05 Apr 2023 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 113 |
04 Apr 2023 | 70.76 | 70.76 | 70.18 | 70.18 | 70.18 | 115 |
03 Apr 2023 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 55 |
31 Mar 2023 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 39 |
30 Mar 2023 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 169 |
29 Mar 2023 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 125 |
28 Mar 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 14 |
27 Mar 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 135 |
24 Mar 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
23 Mar 2023 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | 74 |
22 Mar 2023 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 2 |
21 Mar 2023 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 681 |
20 Mar 2023 | 64.17 | 64.70 | 64.17 | 64.70 | 64.70 | 115 |
17 Mar 2023 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
16 Mar 2023 | 63.00 | 64.73 | 63.00 | 64.73 | 64.73 | 107 |
15 Mar 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 13 |
14 Mar 2023 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 47 |
13 Mar 2023 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 14 |
10 Mar 2023 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 31 |
09 Mar 2023 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 16 |
08 Mar 2023 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | 2 |
07 Mar 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
06 Mar 2023 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
03 Mar 2023 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 38 |
02 Mar 2023 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
01 Mar 2023 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | 33 |
28 Feb 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 27 |
27 Feb 2023 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
24 Feb 2023 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 17 |
23 Feb 2023 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 10 |
22 Feb 2023 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | - |
21 Feb 2023 | 70.05 | 70.05 | 70.04 | 70.04 | 70.04 | 67 |
17 Feb 2023 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 4 |
16 Feb 2023 | 71.75 | 71.76 | 70.79 | 71.30 | 71.30 | 67 |
15 Feb 2023 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 58 |
14 Feb 2023 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 46 |
13 Feb 2023 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 15 |
10 Feb 2023 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | 46 |
09 Feb 2023 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 7 |
08 Feb 2023 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 112 |
07 Feb 2023 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | 1 |
06 Feb 2023 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 200 |
03 Feb 2023 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 11 |
02 Feb 2023 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 5 |
01 Feb 2023 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
31 Jan 2023 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 87 |
30 Jan 2023 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 26 |
27 Jan 2023 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 22 |
26 Jan 2023 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 5 |
25 Jan 2023 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | 46 |
24 Jan 2023 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 11 |
23 Jan 2023 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
20 Jan 2023 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 13 |
19 Jan 2023 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 12 |
18 Jan 2023 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
17 Jan 2023 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 349 |
12 Jan 2023 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |