Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 46.63 | 47.40 | 46.59 | 47.19 | 47.19 | 961,000 |
25 May 2023 | 46.91 | 46.92 | 45.93 | 46.40 | 46.40 | 834,600 |
24 May 2023 | 47.06 | 47.25 | 46.10 | 46.55 | 46.55 | 995,000 |
23 May 2023 | 48.14 | 48.81 | 47.39 | 47.53 | 47.53 | 922,500 |
22 May 2023 | 47.86 | 48.74 | 47.44 | 48.62 | 48.62 | 797,300 |
19 May 2023 | 48.87 | 48.87 | 47.61 | 47.86 | 47.86 | 977,800 |
18 May 2023 | 48.29 | 48.96 | 47.82 | 48.82 | 48.82 | 832,200 |
17 May 2023 | 47.08 | 48.33 | 46.84 | 48.13 | 48.13 | 1,018,000 |
16 May 2023 | 47.50 | 47.75 | 46.61 | 46.70 | 46.70 | 1,052,600 |
15 May 2023 | 46.82 | 47.92 | 46.47 | 47.81 | 47.81 | 734,100 |
12 May 2023 | 46.90 | 46.95 | 46.34 | 46.74 | 46.74 | 897,500 |
11 May 2023 | 47.46 | 47.74 | 46.52 | 46.74 | 46.74 | 825,900 |
10 May 2023 | 47.71 | 47.89 | 46.96 | 47.66 | 47.66 | 866,100 |
09 May 2023 | 47.01 | 47.51 | 46.92 | 47.29 | 47.29 | 925,300 |
08 May 2023 | 48.06 | 48.19 | 47.45 | 47.55 | 47.55 | 924,100 |
05 May 2023 | 48.49 | 48.60 | 47.67 | 48.05 | 48.05 | 1,242,700 |
04 May 2023 | 47.28 | 47.76 | 46.82 | 47.60 | 47.60 | 1,558,900 |
03 May 2023 | 47.09 | 48.57 | 46.13 | 47.41 | 47.41 | 2,550,600 |
02 May 2023 | 46.71 | 46.75 | 45.43 | 45.98 | 45.98 | 1,835,600 |
01 May 2023 | 47.17 | 47.46 | 46.78 | 46.91 | 46.91 | 1,323,400 |
28 Apr 2023 | 46.69 | 47.25 | 46.69 | 47.10 | 47.10 | 942,200 |
27 Apr 2023 | 46.51 | 46.68 | 46.04 | 46.66 | 46.66 | 891,900 |
26 Apr 2023 | 45.80 | 46.50 | 45.56 | 46.15 | 46.15 | 958,600 |
25 Apr 2023 | 47.14 | 47.14 | 45.67 | 45.82 | 45.82 | 1,095,600 |
24 Apr 2023 | 47.46 | 47.63 | 46.95 | 47.51 | 47.51 | 937,300 |
21 Apr 2023 | 47.23 | 47.60 | 46.92 | 47.46 | 47.46 | 846,300 |
20 Apr 2023 | 47.04 | 47.56 | 46.85 | 47.23 | 47.23 | 1,034,900 |
19 Apr 2023 | 47.89 | 48.23 | 47.46 | 47.60 | 47.60 | 1,376,000 |
18 Apr 2023 | 49.06 | 49.36 | 48.07 | 48.27 | 48.27 | 1,656,100 |
17 Apr 2023 | 48.83 | 48.90 | 48.34 | 48.69 | 48.69 | 1,054,700 |
14 Apr 2023 | 49.62 | 50.23 | 48.55 | 48.93 | 48.93 | 783,800 |
13 Apr 2023 | 49.52 | 49.88 | 49.09 | 49.78 | 49.78 | 846,900 |
12 Apr 2023 | 50.36 | 50.55 | 49.04 | 49.11 | 49.11 | 1,102,500 |
11 Apr 2023 | 49.92 | 50.05 | 49.29 | 49.67 | 49.67 | 1,249,600 |
10 Apr 2023 | 48.56 | 49.69 | 48.26 | 49.68 | 49.68 | 1,094,000 |
06 Apr 2023 | 48.80 | 49.31 | 48.18 | 48.96 | 48.96 | 1,477,900 |
05 Apr 2023 | 50.33 | 50.33 | 49.08 | 49.16 | 49.16 | 1,001,800 |
04 Apr 2023 | 51.65 | 52.04 | 50.09 | 50.34 | 50.34 | 1,155,100 |
03 Apr 2023 | 51.91 | 52.24 | 51.46 | 51.75 | 51.75 | 1,027,400 |
31 Mar 2023 | 51.57 | 52.47 | 51.45 | 52.42 | 52.42 | 1,580,600 |
30 Mar 2023 | 52.04 | 52.29 | 51.02 | 51.31 | 51.31 | 2,344,700 |
29 Mar 2023 | 50.44 | 51.47 | 50.44 | 51.44 | 51.44 | 1,090,700 |
28 Mar 2023 | 49.67 | 49.95 | 49.32 | 49.90 | 49.90 | 830,200 |
27 Mar 2023 | 49.78 | 50.21 | 49.23 | 49.72 | 49.72 | 968,300 |
24 Mar 2023 | 48.50 | 49.54 | 48.16 | 49.44 | 49.44 | 1,303,500 |
23 Mar 2023 | 48.82 | 49.73 | 48.35 | 48.69 | 48.69 | 900,800 |
22 Mar 2023 | 49.78 | 50.30 | 48.51 | 48.53 | 48.53 | 878,000 |
21 Mar 2023 | 49.39 | 50.03 | 49.07 | 49.90 | 49.90 | 825,300 |
20 Mar 2023 | 48.81 | 49.10 | 48.48 | 48.98 | 48.98 | 1,066,300 |
17 Mar 2023 | 49.13 | 49.16 | 48.13 | 48.75 | 48.75 | 3,108,500 |
16 Mar 2023 | 48.72 | 49.75 | 48.64 | 49.45 | 49.45 | 1,520,300 |
15 Mar 2023 | 47.83 | 49.02 | 47.22 | 48.94 | 48.94 | 1,677,300 |
14 Mar 2023 | 48.51 | 48.97 | 47.83 | 48.45 | 48.45 | 1,380,500 |
13 Mar 2023 | 47.62 | 48.14 | 47.09 | 47.68 | 47.68 | 1,599,700 |
10 Mar 2023 | 49.54 | 49.66 | 48.00 | 48.28 | 48.28 | 1,620,600 |
09 Mar 2023 | 51.03 | 51.40 | 49.68 | 49.76 | 49.76 | 1,627,200 |
08 Mar 2023 | 51.14 | 51.44 | 50.58 | 51.10 | 51.10 | 1,288,300 |
07 Mar 2023 | 51.82 | 52.22 | 50.91 | 51.16 | 51.16 | 1,539,500 |
06 Mar 2023 | 54.24 | 54.30 | 52.91 | 53.05 | 53.05 | 913,900 |
03 Mar 2023 | 52.57 | 54.27 | 52.43 | 54.04 | 54.04 | 1,268,100 |
02 Mar 2023 | 51.97 | 52.24 | 51.52 | 52.23 | 52.23 | 1,121,300 |
01 Mar 2023 | 51.98 | 52.62 | 51.81 | 52.33 | 52.33 | 1,145,600 |
28 Feb 2023 | 51.34 | 52.81 | 51.27 | 52.06 | 52.06 | 2,673,700 |
27 Feb 2023 | 52.26 | 52.26 | 51.50 | 51.67 | 51.67 | 878,400 |
24 Feb 2023 | 52.25 | 52.33 | 51.29 | 51.78 | 51.78 | 1,242,600 |
23 Feb 2023 | 53.38 | 53.60 | 52.19 | 52.93 | 52.93 | 952,900 |
22 Feb 2023 | 53.04 | 53.32 | 52.57 | 52.98 | 52.98 | 1,307,700 |
21 Feb 2023 | 54.32 | 54.54 | 52.90 | 53.12 | 53.12 | 1,077,800 |
17 Feb 2023 | 54.78 | 55.27 | 53.73 | 55.20 | 55.20 | 882,100 |
16 Feb 2023 | 55.29 | 55.80 | 54.94 | 54.97 | 54.97 | 901,900 |
15 Feb 2023 | 55.12 | 56.40 | 54.95 | 56.21 | 56.21 | 2,174,500 |
14 Feb 2023 | 55.66 | 56.44 | 55.13 | 55.61 | 55.61 | 1,269,500 |
13 Feb 2023 | 55.73 | 56.30 | 54.77 | 56.06 | 56.06 | 1,453,400 |
10 Feb 2023 | 56.73 | 57.18 | 55.23 | 55.68 | 55.68 | 1,836,800 |
09 Feb 2023 | 57.05 | 58.72 | 57.00 | 57.45 | 57.45 | 2,007,400 |
08 Feb 2023 | 58.31 | 58.92 | 55.97 | 56.24 | 56.24 | 2,830,600 |
07 Feb 2023 | 58.53 | 59.70 | 58.07 | 59.63 | 59.63 | 1,356,600 |
06 Feb 2023 | 59.37 | 59.65 | 58.62 | 58.94 | 58.94 | 772,600 |
03 Feb 2023 | 60.45 | 61.44 | 60.23 | 60.30 | 60.30 | 683,100 |
02 Feb 2023 | 61.26 | 62.01 | 60.82 | 61.71 | 61.71 | 1,039,000 |
01 Feb 2023 | 58.00 | 60.56 | 57.98 | 60.19 | 60.19 | 1,001,500 |
31 Jan 2023 | 57.03 | 58.11 | 56.78 | 58.06 | 58.06 | 945,500 |
30 Jan 2023 | 57.28 | 58.01 | 57.02 | 57.09 | 57.09 | 1,039,600 |
27 Jan 2023 | 57.01 | 58.18 | 56.71 | 58.01 | 58.01 | 815,000 |
26 Jan 2023 | 57.23 | 57.48 | 56.25 | 57.21 | 57.21 | 591,900 |
25 Jan 2023 | 55.36 | 56.61 | 55.00 | 56.57 | 56.57 | 723,200 |
24 Jan 2023 | 56.48 | 56.93 | 56.18 | 56.28 | 56.28 | 605,700 |
23 Jan 2023 | 56.01 | 57.07 | 55.73 | 56.84 | 56.84 | 827,300 |
20 Jan 2023 | 54.24 | 55.85 | 54.24 | 55.79 | 55.79 | 803,200 |
19 Jan 2023 | 53.86 | 54.64 | 53.56 | 54.20 | 54.20 | 712,500 |
18 Jan 2023 | 55.75 | 56.47 | 54.32 | 54.36 | 54.36 | 783,800 |
17 Jan 2023 | 54.70 | 55.58 | 54.48 | 55.43 | 55.43 | 1,012,300 |
13 Jan 2023 | 53.70 | 54.57 | 52.69 | 54.51 | 54.51 | 842,500 |
12 Jan 2023 | 53.43 | 54.42 | 52.82 | 54.14 | 54.14 | 2,822,600 |
11 Jan 2023 | 52.99 | 53.81 | 52.63 | 53.26 | 53.26 | 1,436,000 |
10 Jan 2023 | 52.30 | 52.85 | 51.82 | 52.50 | 52.50 | 1,370,200 |
09 Jan 2023 | 52.29 | 53.24 | 51.76 | 52.24 | 52.24 | 1,523,700 |
06 Jan 2023 | 50.87 | 51.56 | 50.27 | 51.50 | 51.50 | 1,316,300 |
05 Jan 2023 | 50.18 | 50.74 | 49.80 | 50.12 | 50.12 | 840,500 |
04 Jan 2023 | 51.41 | 51.70 | 50.02 | 50.80 | 50.80 | 1,729,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |