Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 40.32 | 40.69 | 39.97 | 40.59 | 40.59 | 218,500 |
30 May 2023 | 39.49 | 40.55 | 38.85 | 40.55 | 40.55 | 226,400 |
26 May 2023 | 39.50 | 39.90 | 39.30 | 39.49 | 39.49 | 233,600 |
25 May 2023 | 40.00 | 40.52 | 38.75 | 39.49 | 39.49 | 365,600 |
24 May 2023 | 40.54 | 40.56 | 39.66 | 40.04 | 40.04 | 209,700 |
23 May 2023 | 41.31 | 41.69 | 40.59 | 40.66 | 40.66 | 133,800 |
22 May 2023 | 41.44 | 41.76 | 41.02 | 41.64 | 41.64 | 195,100 |
19 May 2023 | 41.75 | 41.84 | 40.82 | 41.40 | 41.40 | 193,400 |
18 May 2023 | 41.48 | 41.84 | 41.06 | 41.44 | 41.44 | 186,800 |
17 May 2023 | 41.84 | 42.02 | 41.14 | 41.79 | 41.79 | 198,600 |
16 May 2023 | 41.77 | 42.29 | 41.35 | 41.50 | 41.50 | 370,100 |
15 May 2023 | 41.22 | 42.00 | 41.22 | 41.95 | 41.95 | 380,500 |
12 May 2023 | 40.33 | 41.54 | 40.33 | 41.14 | 41.14 | 597,500 |
11 May 2023 | 39.40 | 40.12 | 38.87 | 39.60 | 39.60 | 241,000 |
10 May 2023 | 40.42 | 40.42 | 39.37 | 39.79 | 39.79 | 256,800 |
09 May 2023 | 39.32 | 40.39 | 39.32 | 40.10 | 40.10 | 246,400 |
08 May 2023 | 40.18 | 40.58 | 39.09 | 39.51 | 39.51 | 273,700 |
05 May 2023 | 39.64 | 40.87 | 39.42 | 40.14 | 40.14 | 666,200 |
04 May 2023 | 37.15 | 39.56 | 37.03 | 39.16 | 39.16 | 970,700 |
03 May 2023 | 35.88 | 39.28 | 34.13 | 37.44 | 37.44 | 2,500,100 |
02 May 2023 | 46.48 | 46.50 | 44.69 | 45.28 | 45.28 | 518,600 |
01 May 2023 | 47.59 | 48.00 | 46.46 | 46.61 | 46.61 | 211,900 |
28 Apr 2023 | 47.25 | 47.94 | 47.11 | 47.67 | 47.67 | 174,300 |
27 Apr 2023 | 46.40 | 47.68 | 46.29 | 47.22 | 47.22 | 179,300 |
26 Apr 2023 | 47.18 | 47.18 | 46.16 | 46.35 | 46.35 | 289,600 |
25 Apr 2023 | 47.43 | 48.65 | 47.26 | 47.28 | 47.28 | 224,000 |
24 Apr 2023 | 47.52 | 47.75 | 47.05 | 47.74 | 47.74 | 161,400 |
21 Apr 2023 | 47.70 | 47.87 | 46.96 | 47.67 | 47.67 | 168,600 |
20 Apr 2023 | 48.09 | 48.54 | 47.43 | 47.60 | 47.60 | 215,100 |
19 Apr 2023 | 49.04 | 49.04 | 48.05 | 48.34 | 48.34 | 400,100 |
18 Apr 2023 | 49.89 | 50.58 | 49.11 | 49.21 | 49.21 | 369,700 |
17 Apr 2023 | 49.88 | 50.73 | 49.70 | 49.77 | 49.77 | 187,000 |
14 Apr 2023 | 51.89 | 51.99 | 49.86 | 49.89 | 49.89 | 190,600 |
13 Apr 2023 | 51.71 | 52.08 | 51.29 | 51.92 | 51.92 | 143,300 |
12 Apr 2023 | 52.43 | 52.95 | 51.66 | 51.67 | 51.67 | 172,700 |
11 Apr 2023 | 52.11 | 52.59 | 51.87 | 52.36 | 52.36 | 402,700 |
10 Apr 2023 | 51.22 | 52.13 | 51.18 | 52.00 | 52.00 | 267,200 |
06 Apr 2023 | 50.63 | 51.30 | 50.14 | 51.30 | 51.30 | 193,600 |
05 Apr 2023 | 50.52 | 50.72 | 49.68 | 50.58 | 50.58 | 135,600 |
04 Apr 2023 | 50.84 | 51.54 | 50.40 | 50.73 | 50.73 | 247,100 |
03 Apr 2023 | 51.12 | 51.61 | 50.55 | 50.79 | 50.79 | 222,600 |
31 Mar 2023 | 52.13 | 52.23 | 50.87 | 51.12 | 51.12 | 195,400 |
30 Mar 2023 | 50.94 | 52.03 | 50.39 | 51.71 | 51.71 | 204,200 |
29 Mar 2023 | 50.44 | 50.89 | 49.01 | 50.53 | 50.53 | 269,500 |
28 Mar 2023 | 49.40 | 50.41 | 49.00 | 50.28 | 50.28 | 288,800 |
27 Mar 2023 | 49.26 | 49.92 | 49.14 | 49.70 | 49.70 | 353,700 |
24 Mar 2023 | 47.31 | 49.16 | 47.01 | 49.00 | 49.00 | 295,300 |
23 Mar 2023 | 47.43 | 48.05 | 46.94 | 47.75 | 47.75 | 251,500 |
22 Mar 2023 | 48.45 | 48.69 | 47.15 | 47.22 | 47.22 | 170,300 |
21 Mar 2023 | 48.00 | 48.85 | 47.40 | 48.37 | 48.37 | 246,100 |
20 Mar 2023 | 46.67 | 47.51 | 46.41 | 47.12 | 47.12 | 229,000 |
17 Mar 2023 | 47.43 | 47.43 | 45.92 | 46.21 | 46.21 | 572,100 |
16 Mar 2023 | 48.07 | 48.84 | 47.21 | 47.61 | 47.61 | 258,500 |
15 Mar 2023 | 48.71 | 49.09 | 47.68 | 48.40 | 48.40 | 250,600 |
14 Mar 2023 | 49.20 | 49.92 | 48.10 | 49.82 | 49.82 | 256,700 |
13 Mar 2023 | 49.22 | 49.36 | 47.90 | 48.09 | 48.09 | 321,700 |
10 Mar 2023 | 50.27 | 50.89 | 49.02 | 49.85 | 49.85 | 290,200 |
09 Mar 2023 | 51.79 | 51.79 | 50.27 | 50.54 | 50.54 | 334,800 |
08 Mar 2023 | 52.06 | 52.15 | 51.16 | 51.58 | 51.58 | 271,700 |
07 Mar 2023 | 52.94 | 53.20 | 51.98 | 52.03 | 52.03 | 242,000 |
06 Mar 2023 | 53.65 | 53.83 | 52.91 | 52.96 | 52.96 | 232,600 |
03 Mar 2023 | 53.69 | 53.97 | 52.80 | 53.62 | 53.62 | 251,000 |
02 Mar 2023 | 53.06 | 53.58 | 52.73 | 53.41 | 53.41 | 340,200 |
01 Mar 2023 | 52.50 | 53.39 | 52.40 | 53.31 | 53.31 | 350,500 |
28 Feb 2023 | 53.32 | 53.32 | 52.25 | 52.34 | 52.34 | 591,200 |
27 Feb 2023 | 53.89 | 54.12 | 53.33 | 53.33 | 53.33 | 296,200 |
24 Feb 2023 | 52.96 | 53.70 | 52.71 | 53.62 | 53.62 | 235,900 |
23 Feb 2023 | 53.73 | 53.93 | 52.58 | 53.52 | 53.52 | 260,600 |
22 Feb 2023 | 53.09 | 53.73 | 52.47 | 53.63 | 53.63 | 321,000 |
21 Feb 2023 | 53.67 | 53.67 | 52.62 | 53.29 | 53.29 | 336,100 |
17 Feb 2023 | 54.10 | 54.34 | 53.41 | 53.96 | 53.96 | 258,900 |
16 Feb 2023 | 54.30 | 55.08 | 53.72 | 54.38 | 54.38 | 246,500 |
15 Feb 2023 | 54.27 | 55.01 | 53.69 | 54.69 | 54.69 | 321,900 |
14 Feb 2023 | 54.51 | 55.05 | 53.44 | 54.51 | 54.51 | 183,600 |
13 Feb 2023 | 54.21 | 54.78 | 53.26 | 54.76 | 54.76 | 330,300 |
10 Feb 2023 | 53.82 | 54.42 | 53.54 | 54.11 | 54.11 | 305,700 |
09 Feb 2023 | 54.42 | 55.00 | 53.43 | 54.05 | 54.05 | 271,300 |
08 Feb 2023 | 54.25 | 54.55 | 53.80 | 54.21 | 54.21 | 287,800 |
07 Feb 2023 | 54.83 | 54.83 | 53.26 | 54.56 | 54.56 | 410,000 |
06 Feb 2023 | 55.00 | 55.39 | 54.16 | 54.90 | 54.90 | 375,900 |
03 Feb 2023 | 55.50 | 56.68 | 55.17 | 55.25 | 55.25 | 415,300 |
02 Feb 2023 | 56.50 | 56.98 | 55.38 | 55.80 | 55.80 | 662,000 |
01 Feb 2023 | 57.75 | 59.13 | 55.19 | 56.19 | 56.19 | 2,445,000 |
31 Jan 2023 | 48.85 | 50.33 | 48.33 | 49.99 | 49.99 | 464,500 |
30 Jan 2023 | 50.35 | 51.15 | 48.68 | 48.94 | 48.94 | 223,000 |
27 Jan 2023 | 48.96 | 50.80 | 47.91 | 50.54 | 50.54 | 219,500 |
26 Jan 2023 | 48.65 | 49.08 | 47.99 | 49.02 | 49.02 | 176,100 |
25 Jan 2023 | 47.60 | 48.26 | 47.39 | 48.14 | 48.14 | 203,400 |
24 Jan 2023 | 48.56 | 48.87 | 47.24 | 48.04 | 48.04 | 186,300 |
23 Jan 2023 | 48.52 | 49.32 | 48.13 | 48.75 | 48.75 | 208,800 |
20 Jan 2023 | 47.24 | 48.47 | 46.58 | 48.46 | 48.46 | 248,900 |
19 Jan 2023 | 47.16 | 47.78 | 46.59 | 46.92 | 46.92 | 195,700 |
18 Jan 2023 | 47.73 | 47.92 | 46.48 | 47.16 | 47.16 | 192,200 |
17 Jan 2023 | 47.56 | 48.56 | 46.79 | 47.54 | 47.54 | 251,000 |
13 Jan 2023 | 47.94 | 48.86 | 47.09 | 47.33 | 47.33 | 181,300 |
12 Jan 2023 | 46.76 | 48.59 | 46.00 | 48.49 | 48.49 | 231,000 |
11 Jan 2023 | 46.66 | 47.46 | 46.49 | 46.76 | 46.76 | 215,900 |
10 Jan 2023 | 45.95 | 46.79 | 45.19 | 46.48 | 46.48 | 169,800 |
09 Jan 2023 | 47.78 | 47.87 | 45.11 | 45.54 | 45.54 | 224,400 |
06 Jan 2023 | 46.97 | 47.63 | 46.25 | 47.38 | 47.38 | 167,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |