Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 84.000 | 87.000 | 83.850 | 86.725 | 86.725 | 10,316 |
01 Jun 2023 | 83.025 | 84.025 | 82.150 | 83.550 | 83.550 | 10,316 |
31 May 2023 | 81.325 | 82.925 | 81.325 | 82.575 | 82.575 | 10,925 |
30 May 2023 | 76.575 | 80.825 | 76.550 | 80.825 | 80.825 | 11,725 |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 77.250 | 77.725 | 75.450 | 76.075 | 76.075 | 9,845 |
25 May 2023 | 79.150 | 79.250 | 77.025 | 77.650 | 77.650 | 14,023 |
24 May 2023 | 80.675 | 81.475 | 79.400 | 79.800 | 79.800 | 11,693 |
23 May 2023 | 81.825 | 82.175 | 79.775 | 80.675 | 80.675 | 16,559 |
22 May 2023 | 83.450 | 83.825 | 81.675 | 81.825 | 81.825 | 15,224 |
19 May 2023 | 84.525 | 84.925 | 82.825 | 83.025 | 83.025 | 19,511 |
18 May 2023 | 84.875 | 85.750 | 83.350 | 85.300 | 85.300 | 22,037 |
17 May 2023 | 87.600 | 87.825 | 84.325 | 84.875 | 84.875 | 29,130 |
16 May 2023 | 86.100 | 87.350 | 86.075 | 87.200 | 87.200 | 23,204 |
15 May 2023 | 84.050 | 86.950 | 83.825 | 86.150 | 86.150 | 22,548 |
12 May 2023 | 76.625 | 77.125 | 76.625 | 76.625 | 76.625 | 20,634 |
11 May 2023 | 76.675 | 76.950 | 76.550 | 76.600 | 76.600 | 821 |
10 May 2023 | 76.500 | 76.975 | 76.425 | 76.575 | 76.575 | 459 |
09 May 2023 | 75.650 | 76.450 | 75.650 | 76.275 | 76.275 | 584 |
08 May 2023 | 75.675 | 76.000 | 75.550 | 75.625 | 75.625 | 531 |
05 May 2023 | 76.700 | 76.700 | 75.300 | 75.525 | 75.525 | 1,501 |
04 May 2023 | 77.750 | 77.825 | 77.000 | 77.075 | 77.075 | 576 |
03 May 2023 | 78.800 | 78.900 | 78.075 | 78.150 | 78.150 | 1,004 |
02 May 2023 | 78.825 | 79.100 | 78.100 | 78.175 | 78.175 | 638 |
01 May 2023 | 79.400 | 79.550 | 78.800 | 79.300 | 79.300 | 438 |
28 Apr 2023 | 78.175 | 79.800 | 78.175 | 79.650 | 79.650 | 776 |
27 Apr 2023 | 78.400 | 78.575 | 77.350 | 78.125 | 78.125 | 350 |
26 Apr 2023 | 77.000 | 78.400 | 76.525 | 78.275 | 78.275 | 847 |
25 Apr 2023 | 77.175 | 77.500 | 76.825 | 76.875 | 76.875 | 532 |
24 Apr 2023 | 77.175 | 78.150 | 77.050 | 77.700 | 77.700 | 460 |
21 Apr 2023 | 77.250 | 77.500 | 76.575 | 77.025 | 77.025 | 748 |
20 Apr 2023 | 78.250 | 78.250 | 76.750 | 76.825 | 76.825 | 733 |
19 Apr 2023 | 78.725 | 79.425 | 77.900 | 78.775 | 78.775 | 569 |
18 Apr 2023 | 80.850 | 81.100 | 78.500 | 78.825 | 78.825 | 779 |
17 Apr 2023 | 71.850 | 71.925 | 71.750 | 71.875 | 71.875 | 600 |
14 Apr 2023 | 71.900 | 71.925 | 71.575 | 71.750 | 71.750 | 2,379 |
13 Apr 2023 | 72.000 | 72.175 | 71.500 | 71.600 | 71.600 | 3,983 |
12 Apr 2023 | 72.975 | 73.150 | 72.025 | 72.300 | 72.300 | 4,094 |
11 Apr 2023 | 73.000 | 73.300 | 72.850 | 73.050 | 73.050 | 3,726 |
10 Apr 2023 | 73.500 | 73.900 | 73.300 | 73.375 | 73.375 | 5,022 |
06 Apr 2023 | 73.400 | 74.250 | 73.375 | 74.150 | 74.150 | - |
05 Apr 2023 | 71.975 | 74.300 | 71.975 | 73.400 | 73.400 | 11,109 |
04 Apr 2023 | 74.525 | 75.250 | 72.100 | 72.225 | 72.225 | 8,986 |
03 Apr 2023 | 74.700 | 75.250 | 74.125 | 74.525 | 74.525 | 6,903 |
31 Mar 2023 | 76.000 | 76.400 | 75.000 | 75.250 | 75.250 | 7,190 |
30 Mar 2023 | 76.775 | 77.300 | 76.350 | 76.450 | 76.450 | 4,846 |
29 Mar 2023 | 77.150 | 77.600 | 76.650 | 76.775 | 76.775 | 5,738 |
28 Mar 2023 | 78.000 | 78.250 | 77.400 | 77.750 | 77.750 | 6,354 |
27 Mar 2023 | 77.225 | 79.950 | 77.175 | 78.625 | 78.625 | 10,158 |
24 Mar 2023 | 75.750 | 77.525 | 75.625 | 77.175 | 77.175 | 9,243 |
23 Mar 2023 | 76.075 | 76.450 | 75.125 | 75.750 | 75.750 | 9,494 |
22 Mar 2023 | 77.100 | 77.500 | 75.950 | 76.075 | 76.075 | 11,592 |
21 Mar 2023 | 77.575 | 78.100 | 77.000 | 77.050 | 77.050 | 12,827 |
20 Mar 2023 | 78.700 | 79.025 | 77.425 | 77.775 | 77.775 | 21,236 |
17 Mar 2023 | 79.850 | 80.750 | 78.300 | 79.875 | 79.875 | 28,652 |
16 Mar 2023 | 83.500 | 83.750 | 79.100 | 79.450 | 79.450 | 43,358 |
15 Mar 2023 | 85.200 | 85.400 | 83.575 | 83.750 | 83.750 | 30,113 |
14 Mar 2023 | 86.225 | 86.325 | 85.025 | 85.400 | 85.400 | 22,379 |
13 Mar 2023 | 86.725 | 87.425 | 85.750 | 86.225 | 86.225 | 29,561 |
10 Mar 2023 | 85.000 | 87.500 | 85.000 | 87.450 | 87.450 | 37,280 |
09 Mar 2023 | 85.200 | 86.325 | 84.175 | 85.075 | 85.075 | 33,916 |
08 Mar 2023 | 84.475 | 86.175 | 84.225 | 85.750 | 85.750 | 34,600 |
07 Mar 2023 | 83.825 | 84.875 | 83.200 | 84.800 | 84.800 | 33,177 |
06 Mar 2023 | 84.100 | 84.975 | 83.300 | 83.475 | 83.475 | 22,297 |
03 Mar 2023 | 83.775 | 85.075 | 83.525 | 84.550 | 84.550 | 19,570 |
02 Mar 2023 | 85.500 | 85.875 | 83.625 | 83.850 | 83.850 | 24,281 |
01 Mar 2023 | 84.825 | 85.350 | 84.075 | 84.950 | 84.950 | 26,639 |
28 Feb 2023 | 85.025 | 85.675 | 84.225 | 85.175 | 85.175 | 20,183 |
27 Feb 2023 | 85.950 | 86.875 | 84.475 | 84.725 | 84.725 | 23,096 |
24 Feb 2023 | 87.100 | 87.300 | 85.675 | 86.025 | 86.025 | 17,991 |
23 Feb 2023 | 86.450 | 86.650 | 85.375 | 86.200 | 86.200 | 20,953 |
22 Feb 2023 | 88.125 | 88.325 | 86.175 | 86.550 | 86.550 | 30,024 |
21 Feb 2023 | 86.250 | 89.875 | 86.250 | 89.100 | 89.100 | 37,167 |
17 Feb 2023 | 85.875 | 87.100 | 85.200 | 85.275 | 85.275 | 20,826 |
16 Feb 2023 | 85.950 | 86.225 | 85.100 | 85.775 | 85.775 | 16,274 |
15 Feb 2023 | 86.675 | 87.350 | 85.850 | 86.500 | 86.500 | 14,434 |
14 Feb 2023 | 75.750 | 75.825 | 75.650 | 75.675 | 75.675 | 23,189 |
13 Feb 2023 | 75.800 | 75.950 | 75.700 | 75.825 | 75.825 | 3,085 |
10 Feb 2023 | 75.800 | 76.075 | 75.700 | 75.875 | 75.875 | 1,584 |
09 Feb 2023 | 75.675 | 76.200 | 75.525 | 75.825 | 75.825 | 3,032 |
08 Feb 2023 | 74.975 | 76.200 | 74.925 | 75.925 | 75.925 | 5,778 |
07 Feb 2023 | 75.175 | 75.575 | 74.900 | 75.375 | 75.375 | 4,875 |
06 Feb 2023 | 74.775 | 75.625 | 74.475 | 75.050 | 75.050 | 11,785 |
03 Feb 2023 | 75.350 | 75.900 | 74.875 | 75.025 | 75.025 | 5,398 |
02 Feb 2023 | 74.350 | 75.625 | 74.350 | 75.350 | 75.350 | 6,425 |
01 Feb 2023 | 74.750 | 75.125 | 73.550 | 73.975 | 73.975 | 9,887 |
31 Jan 2023 | 75.150 | 75.275 | 74.600 | 74.875 | 74.875 | 4,938 |
30 Jan 2023 | 75.625 | 75.825 | 75.075 | 75.150 | 75.150 | 5,219 |
27 Jan 2023 | 76.975 | 77.075 | 75.825 | 75.875 | 75.875 | 5,978 |
26 Jan 2023 | 76.725 | 77.425 | 75.600 | 77.025 | 77.025 | 10,098 |
25 Jan 2023 | 77.150 | 77.350 | 76.300 | 76.800 | 76.800 | 6,214 |
24 Jan 2023 | 78.000 | 78.100 | 76.425 | 77.100 | 77.100 | 10,013 |
23 Jan 2023 | 77.850 | 78.200 | 77.075 | 77.575 | 77.575 | 7,873 |
20 Jan 2023 | 77.150 | 78.550 | 76.900 | 77.825 | 77.825 | 11,023 |
19 Jan 2023 | 77.175 | 77.650 | 76.400 | 76.650 | 76.650 | 15,369 |
18 Jan 2023 | 77.750 | 78.500 | 77.125 | 77.325 | 77.325 | 20,367 |
17 Jan 2023 | 78.825 | 79.900 | 77.875 | 78.450 | 78.450 | 19,952 |
16 Jan 2023 | - | - | - | - | - | - |
13 Jan 2023 | 78.550 | 79.400 | 77.675 | 78.650 | 78.650 | 24,375 |
12 Jan 2023 | 79.100 | 80.075 | 77.575 | 78.750 | 78.750 | 24,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |