Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 43.42 | 44.14 | 42.13 | 42.35 | 42.35 | 1,996,900 |
01 Jun 2023 | 41.49 | 44.62 | 40.86 | 43.05 | 43.05 | 5,760,800 |
31 May 2023 | 36.67 | 38.95 | 36.67 | 38.94 | 38.94 | 2,471,400 |
30 May 2023 | 36.86 | 37.97 | 36.65 | 36.95 | 36.95 | 1,825,500 |
26 May 2023 | 37.10 | 37.51 | 35.81 | 35.83 | 35.83 | 2,779,900 |
25 May 2023 | 40.28 | 40.46 | 37.23 | 37.24 | 37.24 | 2,054,800 |
24 May 2023 | 39.11 | 40.31 | 38.95 | 39.79 | 39.79 | 1,781,000 |
23 May 2023 | 39.13 | 39.95 | 38.44 | 38.60 | 38.60 | 1,250,800 |
22 May 2023 | 38.35 | 39.61 | 38.19 | 39.42 | 39.42 | 1,253,800 |
19 May 2023 | 38.90 | 39.32 | 38.13 | 38.50 | 38.50 | 1,511,100 |
18 May 2023 | 38.19 | 39.24 | 37.97 | 39.08 | 39.08 | 1,381,000 |
17 May 2023 | 36.33 | 38.21 | 36.26 | 38.05 | 38.05 | 1,504,800 |
16 May 2023 | 36.30 | 36.72 | 35.85 | 36.26 | 36.26 | 1,126,400 |
15 May 2023 | 35.74 | 36.81 | 35.50 | 36.76 | 36.76 | 1,954,800 |
12 May 2023 | 36.70 | 36.98 | 35.31 | 35.80 | 35.80 | 1,289,500 |
11 May 2023 | 36.70 | 37.33 | 36.39 | 36.82 | 36.82 | 1,365,400 |
10 May 2023 | 36.33 | 37.27 | 36.12 | 36.98 | 36.98 | 1,414,200 |
09 May 2023 | 35.90 | 36.49 | 35.65 | 35.65 | 35.65 | 874,300 |
08 May 2023 | 36.24 | 36.68 | 35.67 | 36.31 | 36.31 | 1,194,100 |
05 May 2023 | 35.98 | 36.74 | 35.35 | 35.97 | 35.97 | 2,691,000 |
04 May 2023 | 36.48 | 37.02 | 35.06 | 35.48 | 35.48 | 3,044,400 |
03 May 2023 | 35.13 | 36.86 | 34.70 | 36.27 | 36.27 | 4,884,300 |
02 May 2023 | 37.70 | 37.88 | 35.57 | 35.85 | 35.85 | 4,831,000 |
01 May 2023 | 40.85 | 40.99 | 37.73 | 37.95 | 37.95 | 6,535,200 |
28 Apr 2023 | 42.01 | 44.97 | 40.44 | 41.13 | 41.13 | 8,931,600 |
27 Apr 2023 | 50.63 | 51.60 | 50.51 | 51.02 | 51.02 | 2,167,100 |
26 Apr 2023 | 50.27 | 51.09 | 50.01 | 50.39 | 50.39 | 1,585,400 |
25 Apr 2023 | 51.19 | 51.19 | 49.14 | 49.17 | 49.17 | 1,133,100 |
24 Apr 2023 | 54.88 | 54.88 | 51.64 | 51.90 | 51.90 | 1,143,400 |
21 Apr 2023 | 50.72 | 52.59 | 50.63 | 52.13 | 52.13 | 908,300 |
20 Apr 2023 | 52.22 | 52.78 | 50.63 | 50.72 | 50.72 | 847,600 |
19 Apr 2023 | 53.00 | 53.66 | 52.43 | 52.90 | 52.90 | 842,700 |
18 Apr 2023 | 55.03 | 55.03 | 53.36 | 53.57 | 53.57 | 520,000 |
17 Apr 2023 | 53.92 | 54.38 | 53.28 | 54.34 | 54.34 | 754,800 |
14 Apr 2023 | 52.32 | 53.96 | 51.76 | 53.85 | 53.85 | 1,393,600 |
13 Apr 2023 | 51.88 | 53.15 | 51.88 | 52.82 | 52.82 | 914,400 |
12 Apr 2023 | 53.22 | 53.90 | 51.31 | 51.42 | 51.42 | 1,348,600 |
11 Apr 2023 | 53.30 | 53.75 | 51.79 | 52.83 | 52.83 | 1,479,300 |
10 Apr 2023 | 53.04 | 54.07 | 52.67 | 53.99 | 53.99 | 723,200 |
06 Apr 2023 | 53.20 | 53.98 | 52.06 | 53.85 | 53.85 | 1,225,900 |
05 Apr 2023 | 56.83 | 56.83 | 53.51 | 53.64 | 53.64 | 1,114,700 |
04 Apr 2023 | 58.24 | 58.55 | 56.49 | 57.27 | 57.27 | 525,400 |
03 Apr 2023 | 58.21 | 58.74 | 57.26 | 58.08 | 58.08 | 502,600 |
31 Mar 2023 | 56.95 | 59.65 | 56.42 | 58.84 | 58.84 | 912,000 |
30 Mar 2023 | 58.00 | 58.25 | 56.36 | 56.50 | 56.50 | 744,400 |
29 Mar 2023 | 56.88 | 57.40 | 56.38 | 57.32 | 57.32 | 741,400 |
28 Mar 2023 | 56.56 | 56.69 | 56.13 | 56.22 | 56.22 | 534,300 |
27 Mar 2023 | 56.83 | 57.09 | 56.12 | 56.59 | 56.59 | 839,300 |
24 Mar 2023 | 56.57 | 57.41 | 55.58 | 56.39 | 56.39 | 1,018,700 |
23 Mar 2023 | 57.56 | 58.20 | 56.50 | 56.85 | 56.85 | 934,500 |
22 Mar 2023 | 58.00 | 58.40 | 56.49 | 56.52 | 56.52 | 1,081,100 |
21 Mar 2023 | 57.14 | 58.29 | 56.97 | 58.13 | 58.13 | 867,000 |
20 Mar 2023 | 56.99 | 57.34 | 55.67 | 56.43 | 56.43 | 879,400 |
17 Mar 2023 | 56.83 | 57.64 | 56.08 | 57.23 | 57.23 | 1,055,600 |
16 Mar 2023 | 56.87 | 58.07 | 56.04 | 57.35 | 57.35 | 1,301,600 |
15 Mar 2023 | 56.30 | 56.74 | 55.29 | 56.71 | 56.71 | 1,280,300 |
14 Mar 2023 | 57.86 | 58.45 | 56.13 | 57.06 | 57.06 | 1,646,900 |
13 Mar 2023 | 57.15 | 58.20 | 56.41 | 57.14 | 57.14 | 1,712,500 |
10 Mar 2023 | 60.33 | 60.45 | 57.10 | 57.78 | 57.78 | 2,139,400 |
09 Mar 2023 | 65.01 | 65.82 | 60.89 | 60.92 | 60.92 | 1,911,300 |
08 Mar 2023 | 65.76 | 66.00 | 64.84 | 65.30 | 65.30 | 1,038,400 |
07 Mar 2023 | 67.07 | 67.85 | 65.69 | 65.76 | 65.76 | 1,046,400 |
06 Mar 2023 | 68.75 | 70.31 | 67.10 | 67.22 | 67.22 | 1,480,800 |
03 Mar 2023 | 65.35 | 68.48 | 65.35 | 67.89 | 67.89 | 1,615,800 |
02 Mar 2023 | 64.32 | 65.41 | 63.32 | 65.30 | 65.30 | 938,300 |
01 Mar 2023 | 65.22 | 65.89 | 64.50 | 65.34 | 65.34 | 626,800 |
28 Feb 2023 | 65.54 | 66.36 | 65.20 | 65.31 | 65.31 | 890,500 |
27 Feb 2023 | 66.56 | 67.30 | 65.58 | 65.76 | 65.76 | 1,033,900 |
24 Feb 2023 | 65.56 | 66.86 | 65.05 | 66.20 | 66.20 | 604,200 |
23 Feb 2023 | 67.93 | 68.22 | 66.32 | 67.08 | 67.08 | 730,200 |
22 Feb 2023 | 66.61 | 67.49 | 66.12 | 66.99 | 66.99 | 842,400 |
21 Feb 2023 | 65.64 | 67.07 | 65.01 | 65.78 | 65.78 | 901,600 |
17 Feb 2023 | 67.12 | 67.25 | 65.16 | 67.01 | 67.01 | 889,100 |
16 Feb 2023 | 68.00 | 68.78 | 67.43 | 67.51 | 67.51 | 1,550,000 |
15 Feb 2023 | 68.76 | 69.75 | 67.85 | 69.52 | 69.52 | 976,400 |
14 Feb 2023 | 67.93 | 70.63 | 67.20 | 69.00 | 69.00 | 1,645,100 |
13 Feb 2023 | 64.15 | 69.04 | 63.90 | 68.25 | 68.25 | 3,125,600 |
10 Feb 2023 | 67.42 | 68.95 | 62.76 | 62.92 | 62.92 | 6,440,000 |
09 Feb 2023 | 61.64 | 62.67 | 59.63 | 60.09 | 60.09 | 3,138,800 |
08 Feb 2023 | 60.33 | 61.72 | 59.76 | 60.43 | 60.43 | 1,267,000 |
07 Feb 2023 | 56.08 | 60.11 | 55.23 | 59.89 | 59.89 | 1,578,800 |
06 Feb 2023 | 55.95 | 57.28 | 55.69 | 56.08 | 56.08 | 1,149,300 |
03 Feb 2023 | 56.74 | 58.19 | 55.77 | 56.72 | 56.72 | 1,483,900 |
02 Feb 2023 | 59.01 | 60.12 | 58.17 | 59.04 | 59.04 | 1,316,400 |
01 Feb 2023 | 55.50 | 57.30 | 54.75 | 57.04 | 57.04 | 887,400 |
31 Jan 2023 | 55.18 | 55.92 | 54.96 | 55.49 | 55.49 | 661,900 |
30 Jan 2023 | 55.21 | 55.40 | 54.32 | 54.92 | 54.92 | 640,300 |
27 Jan 2023 | 54.93 | 56.58 | 54.77 | 56.02 | 56.02 | 904,300 |
26 Jan 2023 | 54.01 | 55.46 | 53.04 | 55.34 | 55.34 | 741,200 |
25 Jan 2023 | 52.50 | 53.32 | 51.40 | 52.93 | 52.93 | 814,400 |
24 Jan 2023 | 53.06 | 54.86 | 53.00 | 53.71 | 53.71 | 512,100 |
23 Jan 2023 | 52.71 | 54.12 | 52.16 | 53.90 | 53.90 | 686,400 |
20 Jan 2023 | 50.63 | 52.74 | 50.28 | 52.68 | 52.68 | 483,500 |
19 Jan 2023 | 50.50 | 51.31 | 50.13 | 50.44 | 50.44 | 778,100 |
18 Jan 2023 | 52.49 | 52.97 | 50.87 | 51.16 | 51.16 | 705,300 |
17 Jan 2023 | 50.48 | 51.70 | 49.66 | 51.49 | 51.49 | 707,700 |
13 Jan 2023 | 49.92 | 50.89 | 49.64 | 50.75 | 50.75 | 966,100 |
12 Jan 2023 | 50.69 | 50.83 | 48.96 | 50.80 | 50.80 | 489,900 |
11 Jan 2023 | 48.63 | 50.92 | 47.98 | 50.35 | 50.35 | 1,616,000 |
10 Jan 2023 | 47.98 | 48.44 | 46.68 | 48.10 | 48.10 | 602,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |