Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 51.36 | 52.18 | 51.24 | 51.46 | 51.46 | 1,444,211 |
26 May 2023 | 51.46 | 51.87 | 50.86 | 51.07 | 51.07 | 1,759,900 |
25 May 2023 | 51.00 | 51.92 | 50.74 | 51.67 | 51.67 | 1,379,500 |
24 May 2023 | 51.29 | 51.40 | 50.34 | 50.84 | 50.84 | 1,668,500 |
23 May 2023 | 51.00 | 51.72 | 50.82 | 51.12 | 51.12 | 1,439,000 |
22 May 2023 | 51.81 | 52.41 | 51.21 | 51.22 | 51.22 | 1,725,500 |
19 May 2023 | 53.03 | 53.35 | 50.96 | 51.94 | 51.94 | 3,183,400 |
18 May 2023 | 53.90 | 54.44 | 53.79 | 54.02 | 54.02 | 1,441,100 |
17 May 2023 | 53.59 | 53.93 | 53.42 | 53.83 | 53.83 | 1,169,000 |
16 May 2023 | 54.03 | 54.58 | 53.17 | 53.45 | 53.45 | 1,767,000 |
15 May 2023 | 53.32 | 54.77 | 53.22 | 54.74 | 54.74 | 2,500,000 |
12 May 2023 | 52.51 | 53.29 | 52.38 | 53.22 | 53.22 | 2,201,600 |
11 May 2023 | 52.56 | 52.88 | 52.13 | 52.50 | 52.50 | 1,700,900 |
10 May 2023 | 53.23 | 53.45 | 51.92 | 52.57 | 52.57 | 1,322,600 |
09 May 2023 | 52.30 | 52.89 | 52.13 | 52.71 | 52.71 | 1,195,100 |
08 May 2023 | 52.07 | 52.82 | 51.69 | 52.41 | 52.41 | 1,480,300 |
05 May 2023 | 52.47 | 52.91 | 51.71 | 51.84 | 51.84 | 1,890,400 |
04 May 2023 | 53.13 | 53.27 | 51.32 | 51.97 | 51.97 | 2,334,200 |
03 May 2023 | 52.80 | 54.27 | 52.66 | 53.53 | 53.53 | 1,954,900 |
02 May 2023 | 53.12 | 53.22 | 51.82 | 53.01 | 53.01 | 2,319,800 |
01 May 2023 | 53.50 | 54.36 | 52.82 | 53.14 | 53.14 | 3,078,100 |
28 Apr 2023 | 51.26 | 53.39 | 50.78 | 53.19 | 53.19 | 5,623,000 |
27 Apr 2023 | 48.81 | 50.09 | 47.00 | 49.87 | 49.87 | 3,511,400 |
26 Apr 2023 | 48.87 | 50.33 | 48.87 | 50.02 | 50.02 | 2,565,200 |
25 Apr 2023 | 50.30 | 50.52 | 48.97 | 49.17 | 49.17 | 2,815,500 |
24 Apr 2023 | 50.14 | 50.30 | 49.66 | 50.17 | 50.17 | 1,614,500 |
21 Apr 2023 | 49.91 | 50.43 | 49.72 | 50.29 | 50.29 | 1,437,600 |
20 Apr 2023 | 49.91 | 50.79 | 49.71 | 49.99 | 49.99 | 1,236,400 |
19 Apr 2023 | 50.05 | 50.17 | 49.25 | 49.80 | 49.80 | 1,404,600 |
18 Apr 2023 | 49.40 | 50.10 | 49.16 | 49.96 | 49.96 | 2,562,500 |
17 Apr 2023 | 49.60 | 49.98 | 49.10 | 49.26 | 49.26 | 1,924,100 |
14 Apr 2023 | 48.80 | 49.69 | 48.66 | 49.50 | 49.50 | 1,567,800 |
13 Apr 2023 | 48.94 | 48.95 | 48.19 | 48.52 | 48.52 | 1,544,100 |
12 Apr 2023 | 49.17 | 49.41 | 48.43 | 48.50 | 48.50 | 1,838,400 |
11 Apr 2023 | 47.43 | 49.14 | 47.42 | 48.70 | 48.70 | 2,477,100 |
10 Apr 2023 | 45.99 | 47.14 | 45.67 | 47.08 | 47.08 | 1,277,200 |
06 Apr 2023 | 46.05 | 46.22 | 45.64 | 46.17 | 46.17 | 1,479,200 |
05 Apr 2023 | 46.18 | 46.44 | 45.99 | 46.31 | 46.31 | 1,265,000 |
04 Apr 2023 | 47.42 | 47.51 | 46.43 | 46.83 | 46.83 | 1,908,800 |
03 Apr 2023 | 47.26 | 47.57 | 46.88 | 47.50 | 47.50 | 1,113,000 |
31 Mar 2023 | 46.71 | 47.70 | 46.71 | 47.52 | 47.52 | 1,605,300 |
30 Mar 2023 | 46.46 | 46.96 | 46.44 | 46.53 | 46.53 | 965,500 |
29 Mar 2023 | 46.26 | 46.68 | 45.64 | 46.15 | 46.15 | 1,553,600 |
28 Mar 2023 | 44.79 | 45.78 | 44.43 | 45.75 | 45.75 | 1,788,400 |
27 Mar 2023 | 45.29 | 45.29 | 44.13 | 44.67 | 44.67 | 1,236,800 |
24 Mar 2023 | 43.84 | 45.05 | 43.67 | 44.91 | 44.91 | 1,455,400 |
23 Mar 2023 | 44.80 | 45.64 | 44.09 | 44.46 | 44.46 | 1,368,500 |
22 Mar 2023 | 45.07 | 45.41 | 44.32 | 44.34 | 44.34 | 1,144,500 |
21 Mar 2023 | 44.92 | 45.49 | 44.85 | 45.27 | 45.27 | 1,233,900 |
20 Mar 2023 | 44.78 | 45.04 | 43.48 | 44.00 | 44.00 | 1,243,600 |
17 Mar 2023 | 44.46 | 44.73 | 43.94 | 44.44 | 44.44 | 1,847,900 |
16 Mar 2023 | 43.05 | 44.83 | 42.78 | 44.71 | 44.71 | 1,908,000 |
15 Mar 2023 | 42.09 | 43.28 | 41.56 | 43.22 | 43.22 | 1,834,600 |
14 Mar 2023 | 42.55 | 43.31 | 42.43 | 43.08 | 43.08 | 1,562,500 |
13 Mar 2023 | 42.22 | 42.76 | 41.58 | 41.66 | 41.66 | 1,701,300 |
10 Mar 2023 | 43.60 | 43.90 | 42.40 | 42.98 | 42.98 | 1,939,500 |
09 Mar 2023 | 44.42 | 44.68 | 43.25 | 43.34 | 43.34 | 1,635,100 |
08 Mar 2023 | 44.34 | 44.61 | 43.97 | 44.34 | 44.34 | 1,530,300 |
07 Mar 2023 | 45.04 | 45.49 | 44.44 | 44.51 | 44.51 | 1,228,400 |
06 Mar 2023 | 45.76 | 45.85 | 44.85 | 45.04 | 45.04 | 1,549,300 |
03 Mar 2023 | 45.93 | 46.06 | 45.50 | 45.87 | 45.87 | 1,507,900 |
02 Mar 2023 | 45.00 | 46.08 | 44.66 | 45.94 | 45.94 | 1,189,200 |
01 Mar 2023 | 44.66 | 45.43 | 44.66 | 45.32 | 45.32 | 1,184,300 |
28 Feb 2023 | 44.11 | 44.71 | 43.99 | 44.51 | 44.51 | 1,381,000 |
27 Feb 2023 | 44.50 | 44.69 | 43.89 | 43.94 | 43.94 | 1,020,500 |
24 Feb 2023 | 43.59 | 44.03 | 43.24 | 43.88 | 43.88 | 1,200,500 |
23 Feb 2023 | 44.32 | 44.52 | 43.63 | 44.24 | 44.24 | 1,180,300 |
22 Feb 2023 | 43.55 | 44.10 | 43.55 | 43.89 | 43.89 | 1,160,100 |
21 Feb 2023 | 44.47 | 44.58 | 43.52 | 43.54 | 43.54 | 1,387,000 |
17 Feb 2023 | 44.50 | 45.00 | 44.34 | 44.72 | 44.72 | 1,136,300 |
16 Feb 2023 | 45.23 | 45.67 | 44.58 | 44.58 | 44.58 | 1,377,900 |
15 Feb 2023 | 44.60 | 45.60 | 44.56 | 45.33 | 45.33 | 1,306,600 |
14 Feb 2023 | 44.26 | 45.20 | 44.08 | 45.07 | 45.07 | 1,969,000 |
13 Feb 2023 | 43.95 | 44.80 | 43.80 | 44.75 | 44.75 | 1,694,600 |
10 Feb 2023 | 43.70 | 44.14 | 43.27 | 43.78 | 43.78 | 2,228,200 |
09 Feb 2023 | 44.83 | 45.34 | 43.95 | 44.11 | 44.11 | 1,609,100 |
08 Feb 2023 | 44.47 | 44.53 | 43.22 | 44.19 | 44.19 | 2,534,200 |
07 Feb 2023 | 44.38 | 45.08 | 43.75 | 45.01 | 45.01 | 2,041,000 |
06 Feb 2023 | 44.45 | 45.38 | 44.15 | 44.79 | 44.79 | 2,799,200 |
03 Feb 2023 | 45.80 | 47.18 | 44.47 | 44.68 | 44.68 | 6,590,400 |
02 Feb 2023 | 49.16 | 49.56 | 48.48 | 49.18 | 49.18 | 2,288,000 |
01 Feb 2023 | 48.16 | 49.55 | 47.65 | 49.22 | 49.22 | 3,165,100 |
31 Jan 2023 | 47.66 | 48.38 | 47.65 | 48.15 | 48.15 | 2,295,900 |
30 Jan 2023 | 46.88 | 48.18 | 46.80 | 47.65 | 47.65 | 1,786,000 |
27 Jan 2023 | 47.85 | 48.21 | 47.41 | 47.48 | 47.48 | 1,672,300 |
26 Jan 2023 | 48.63 | 49.00 | 47.48 | 47.89 | 47.89 | 912,800 |
25 Jan 2023 | 47.89 | 48.44 | 47.29 | 48.11 | 48.11 | 1,599,500 |
24 Jan 2023 | 48.23 | 49.03 | 48.01 | 48.49 | 48.49 | 1,156,500 |
23 Jan 2023 | 48.94 | 49.40 | 48.02 | 48.75 | 48.75 | 3,174,300 |
20 Jan 2023 | 46.54 | 46.99 | 45.85 | 46.62 | 46.62 | 1,246,000 |
19 Jan 2023 | 45.46 | 45.98 | 45.06 | 45.88 | 45.88 | 1,702,800 |
18 Jan 2023 | 45.56 | 46.41 | 45.41 | 46.06 | 46.06 | 2,150,500 |
17 Jan 2023 | 46.23 | 46.89 | 46.15 | 46.22 | 46.22 | 1,902,900 |
13 Jan 2023 | 45.94 | 46.68 | 45.73 | 46.56 | 46.56 | 2,423,800 |
12 Jan 2023 | 46.59 | 46.83 | 45.74 | 46.19 | 46.19 | 2,299,700 |
11 Jan 2023 | 46.30 | 46.72 | 46.05 | 46.48 | 46.48 | 1,088,100 |
10 Jan 2023 | 45.88 | 46.37 | 45.44 | 46.22 | 46.22 | 1,698,100 |
09 Jan 2023 | 44.53 | 46.05 | 43.97 | 45.78 | 45.78 | 2,245,800 |
06 Jan 2023 | 44.06 | 44.73 | 43.58 | 44.59 | 44.59 | 1,612,000 |
05 Jan 2023 | 42.81 | 43.55 | 42.07 | 43.22 | 43.22 | 1,360,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |