Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 51.45 | 52.87 | 51.45 | 52.84 | 52.84 | 311,813 |
01 Jun 2023 | 50.66 | 51.15 | 50.30 | 51.04 | 51.04 | 240,900 |
31 May 2023 | 50.28 | 50.55 | 49.96 | 50.42 | 50.42 | 298,200 |
30 May 2023 | 50.39 | 50.46 | 49.99 | 50.28 | 50.28 | 122,000 |
26 May 2023 | 50.24 | 50.50 | 49.97 | 50.16 | 50.16 | 140,100 |
25 May 2023 | 50.00 | 50.27 | 49.70 | 50.13 | 50.13 | 197,700 |
24 May 2023 | 50.54 | 50.55 | 50.04 | 50.08 | 50.08 | 149,200 |
23 May 2023 | 50.46 | 50.99 | 50.21 | 50.60 | 50.60 | 192,200 |
22 May 2023 | 50.55 | 50.86 | 50.26 | 50.62 | 50.62 | 136,300 |
19 May 2023 | 50.56 | 50.87 | 50.28 | 50.42 | 50.42 | 119,100 |
18 May 2023 | 50.33 | 50.37 | 49.77 | 50.20 | 50.20 | 163,500 |
17 May 2023 | 49.90 | 50.58 | 49.73 | 50.50 | 50.50 | 178,300 |
16 May 2023 | 49.64 | 49.76 | 49.20 | 49.58 | 49.58 | 119,300 |
15 May 2023 | 49.83 | 50.27 | 49.63 | 49.64 | 49.64 | 147,900 |
12 May 2023 | 49.85 | 50.18 | 49.60 | 49.79 | 49.79 | 110,000 |
11 May 2023 | 49.31 | 49.71 | 49.13 | 49.71 | 49.71 | 124,600 |
10 May 2023 | 49.65 | 50.25 | 49.31 | 49.65 | 49.65 | 141,700 |
09 May 2023 | 50.29 | 50.29 | 49.64 | 49.64 | 49.64 | 157,000 |
08 May 2023 | 50.07 | 50.77 | 50.00 | 50.32 | 50.32 | 231,000 |
05 May 2023 | 49.96 | 50.55 | 49.70 | 50.04 | 50.04 | 221,100 |
04 May 2023 | 51.17 | 51.39 | 49.46 | 49.55 | 49.55 | 233,900 |
03 May 2023 | 51.60 | 52.23 | 51.49 | 51.60 | 51.60 | 227,800 |
02 May 2023 | 51.64 | 51.64 | 50.54 | 51.23 | 51.23 | 240,300 |
01 May 2023 | 52.48 | 52.89 | 51.80 | 51.92 | 51.92 | 219,200 |
28 Apr 2023 | 52.61 | 53.47 | 52.61 | 52.69 | 52.69 | 225,600 |
27 Apr 2023 | 52.28 | 53.18 | 50.96 | 52.72 | 52.72 | 307,200 |
26 Apr 2023 | 51.00 | 51.20 | 50.70 | 51.16 | 51.16 | 213,500 |
25 Apr 2023 | 51.38 | 51.59 | 50.87 | 50.92 | 50.92 | 213,200 |
24 Apr 2023 | 52.20 | 52.35 | 51.71 | 51.79 | 51.79 | 148,100 |
21 Apr 2023 | 52.06 | 52.23 | 51.56 | 52.22 | 52.22 | 161,900 |
20 Apr 2023 | 51.51 | 51.83 | 51.26 | 51.69 | 51.69 | 109,600 |
19 Apr 2023 | 51.37 | 51.80 | 51.17 | 51.55 | 51.55 | 173,700 |
18 Apr 2023 | 52.00 | 52.38 | 51.20 | 51.33 | 51.33 | 246,400 |
17 Apr 2023 | 52.00 | 52.03 | 51.25 | 51.82 | 51.82 | 155,200 |
14 Apr 2023 | 51.38 | 52.17 | 51.21 | 51.83 | 51.83 | 215,300 |
13 Apr 2023 | 50.69 | 51.34 | 50.48 | 51.28 | 51.28 | 191,000 |
12 Apr 2023 | 50.14 | 50.96 | 50.14 | 50.67 | 50.67 | 153,800 |
11 Apr 2023 | 50.00 | 50.49 | 49.80 | 49.94 | 49.94 | 173,400 |
10 Apr 2023 | 48.95 | 49.99 | 48.95 | 49.96 | 49.96 | 183,000 |
06 Apr 2023 | 48.60 | 49.11 | 48.37 | 49.10 | 49.10 | 165,100 |
05 Apr 2023 | 48.60 | 48.76 | 48.10 | 48.43 | 48.43 | 187,300 |
04 Apr 2023 | 49.72 | 49.89 | 48.56 | 48.85 | 48.85 | 140,100 |
03 Apr 2023 | 49.62 | 49.76 | 48.97 | 49.66 | 49.66 | 158,400 |
31 Mar 2023 | 49.35 | 49.59 | 49.15 | 49.49 | 49.49 | 187,500 |
30 Mar 2023 | 49.45 | 49.55 | 48.90 | 49.07 | 49.07 | 119,900 |
29 Mar 2023 | 49.22 | 49.45 | 48.87 | 49.28 | 49.28 | 145,800 |
28 Mar 2023 | 48.46 | 49.34 | 48.46 | 48.97 | 48.97 | 203,500 |
27 Mar 2023 | 48.36 | 48.91 | 47.83 | 48.71 | 48.71 | 191,400 |
24 Mar 2023 | 46.48 | 47.95 | 46.30 | 47.86 | 47.86 | 223,700 |
23 Mar 2023 | 47.56 | 47.62 | 46.54 | 46.70 | 46.70 | 170,600 |
22 Mar 2023 | 48.70 | 48.88 | 47.46 | 47.49 | 47.49 | 220,700 |
21 Mar 2023 | 48.30 | 48.65 | 48.07 | 48.63 | 48.63 | 163,100 |
20 Mar 2023 | 47.50 | 48.20 | 47.47 | 47.71 | 47.71 | 158,200 |
17 Mar 2023 | 47.78 | 47.78 | 47.04 | 47.12 | 47.12 | 420,800 |
16 Mar 2023 | 46.79 | 48.23 | 46.72 | 47.98 | 47.98 | 226,900 |
15 Mar 2023 | 47.27 | 47.37 | 46.68 | 47.24 | 47.24 | 214,100 |
14 Mar 2023 | 47.88 | 48.44 | 47.53 | 48.05 | 48.05 | 323,900 |
13 Mar 2023 | 47.16 | 48.40 | 46.88 | 47.05 | 47.05 | 276,600 |
10 Mar 2023 | 48.42 | 48.42 | 47.47 | 47.79 | 47.79 | 277,700 |
09 Mar 2023 | 49.42 | 49.54 | 48.55 | 48.63 | 48.63 | 245,400 |
08 Mar 2023 | 49.56 | 49.75 | 49.09 | 49.26 | 49.26 | 229,800 |
07 Mar 2023 | 50.36 | 50.39 | 48.89 | 49.49 | 49.49 | 301,600 |
06 Mar 2023 | 50.21 | 50.34 | 49.89 | 50.28 | 50.28 | 248,900 |
03 Mar 2023 | 50.54 | 50.86 | 49.73 | 50.28 | 50.28 | 162,700 |
02 Mar 2023 | 50.11 | 50.38 | 49.59 | 50.20 | 50.20 | 218,800 |
01 Mar 2023 | 49.99 | 50.61 | 49.67 | 50.23 | 50.23 | 208,300 |
28 Feb 2023 | 50.99 | 51.85 | 50.04 | 50.09 | 50.09 | 448,100 |
27 Feb 2023 | 51.33 | 51.74 | 50.83 | 51.10 | 51.10 | 338,000 |
24 Feb 2023 | 49.99 | 50.95 | 49.99 | 50.93 | 50.93 | 269,900 |
23 Feb 2023 | 49.45 | 50.61 | 49.45 | 50.37 | 50.37 | 478,700 |
22 Feb 2023 | 49.35 | 49.87 | 49.09 | 49.31 | 49.31 | 354,700 |
21 Feb 2023 | 49.47 | 49.88 | 48.56 | 49.36 | 49.36 | 344,500 |
17 Feb 2023 | 47.54 | 49.99 | 47.46 | 49.99 | 49.99 | 330,000 |
16 Feb 2023 | 48.57 | 48.57 | 45.40 | 47.18 | 47.18 | 405,900 |
15 Feb 2023 | 47.15 | 48.12 | 46.95 | 47.83 | 47.83 | 178,600 |
14 Feb 2023 | 48.47 | 48.55 | 47.40 | 47.41 | 47.41 | 179,900 |
13 Feb 2023 | 48.17 | 48.92 | 48.10 | 48.64 | 48.64 | 160,600 |
10 Feb 2023 | 47.91 | 48.55 | 47.72 | 48.25 | 48.25 | 180,800 |
09 Feb 2023 | 48.65 | 48.89 | 48.19 | 48.20 | 48.20 | 229,900 |
08 Feb 2023 | 48.70 | 48.84 | 48.05 | 48.40 | 48.40 | 195,400 |
07 Feb 2023 | 48.23 | 49.19 | 47.94 | 49.11 | 49.11 | 129,700 |
06 Feb 2023 | 49.10 | 49.21 | 48.49 | 48.60 | 48.60 | 141,200 |
03 Feb 2023 | 48.44 | 49.76 | 48.32 | 49.35 | 49.35 | 205,700 |
02 Feb 2023 | 48.08 | 48.72 | 47.86 | 48.71 | 48.71 | 165,500 |
01 Feb 2023 | 47.43 | 48.32 | 47.28 | 47.92 | 47.92 | 137,400 |
31 Jan 2023 | 46.37 | 47.74 | 46.37 | 47.59 | 47.59 | 175,700 |
30 Jan 2023 | 46.85 | 47.43 | 46.36 | 46.39 | 46.39 | 97,400 |
27 Jan 2023 | 47.00 | 47.61 | 46.89 | 46.97 | 46.97 | 153,300 |
26 Jan 2023 | 46.97 | 47.11 | 46.45 | 47.04 | 47.04 | 145,700 |
25 Jan 2023 | 46.95 | 47.11 | 46.47 | 46.76 | 46.76 | 133,800 |
24 Jan 2023 | 46.94 | 47.67 | 46.77 | 47.35 | 47.35 | 207,300 |
23 Jan 2023 | 47.05 | 47.41 | 46.79 | 47.27 | 47.27 | 166,500 |
20 Jan 2023 | 46.46 | 47.41 | 46.13 | 47.03 | 47.03 | 261,000 |
19 Jan 2023 | 46.43 | 46.86 | 46.16 | 46.40 | 46.40 | 200,400 |
18 Jan 2023 | 48.15 | 48.63 | 46.49 | 46.56 | 46.56 | 212,400 |
17 Jan 2023 | 48.40 | 48.80 | 48.09 | 48.12 | 48.12 | 135,100 |
13 Jan 2023 | 47.61 | 48.45 | 47.42 | 48.22 | 48.22 | 151,200 |
12 Jan 2023 | 47.45 | 48.09 | 47.18 | 48.09 | 48.09 | 124,100 |
11 Jan 2023 | 46.51 | 47.41 | 46.44 | 47.40 | 47.40 | 141,200 |
10 Jan 2023 | 45.60 | 46.42 | 45.22 | 46.31 | 46.31 | 144,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |