Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 39.38 | 40.02 | 39.38 | 39.94 | 39.94 | 1,844 |
02 Jun 2023 | 37.85 | 39.30 | 37.72 | 38.99 | 38.99 | 121,247 |
01 Jun 2023 | 37.49 | 37.74 | 37.08 | 37.49 | 37.49 | 130,171 |
31 May 2023 | 37.49 | 37.50 | 36.88 | 37.19 | 37.19 | 54,460 |
30 May 2023 | 37.49 | 37.96 | 37.42 | 37.67 | 37.67 | 27,101 |
26 May 2023 | 38.10 | 38.18 | 37.68 | 37.88 | 37.88 | 130,513 |
25 May 2023 | 39.20 | 38.64 | 38.04 | 38.04 | 38.04 | 33,726 |
24 May 2023 | 38.82 | 39.26 | 38.52 | 38.74 | 38.74 | 9,900 |
23 May 2023 | 39.01 | 39.52 | 38.76 | 39.16 | 39.16 | 78,318 |
22 May 2023 | 39.15 | 39.14 | 38.83 | 38.92 | 38.92 | 35,089 |
19 May 2023 | 39.26 | 39.18 | 38.80 | 39.02 | 39.02 | 37,536 |
18 May 2023 | 39.49 | 39.84 | 38.88 | 39.20 | 39.20 | 105,415 |
17 May 2023 | 39.66 | 39.32 | 39.00 | 39.25 | 39.25 | 19,348 |
16 May 2023 | 40.21 | 40.35 | 39.66 | 39.90 | 39.90 | 34,691 |
15 May 2023 | 39.87 | 40.30 | 39.66 | 40.22 | 40.22 | 16,668 |
12 May 2023 | 40.67 | 40.80 | 39.82 | 40.10 | 40.10 | 229,149 |
11 May 2023 | 40.18 | 40.56 | 40.18 | 40.35 | 40.35 | 7,105 |
10 May 2023 | 40.44 | 40.64 | 40.10 | 40.17 | 40.17 | 16,361 |
09 May 2023 | 41.49 | 41.44 | 39.96 | 40.30 | 40.30 | 36,924 |
05 May 2023 | 41.30 | 41.62 | 41.10 | 41.19 | 41.19 | 11,863 |
04 May 2023 | 41.47 | 41.50 | 40.52 | 41.09 | 41.09 | 24,362 |
03 May 2023 | 41.36 | 41.48 | 41.02 | 41.33 | 41.33 | 15,153 |
02 May 2023 | 42.90 | 41.92 | 41.06 | 41.39 | 41.39 | 20,790 |
28 Apr 2023 | 41.90 | 42.52 | 41.68 | 42.30 | 42.30 | 38,917 |
27 Apr 2023 | 41.70 | 41.98 | 41.46 | 41.78 | 41.78 | 158,658 |
26 Apr 2023 | 41.30 | 42.15 | 41.26 | 41.74 | 41.74 | 13,638 |
25 Apr 2023 | 42.00 | 41.50 | 40.84 | 41.13 | 41.13 | 27,773 |
24 Apr 2023 | 42.29 | 42.36 | 41.70 | 41.97 | 41.97 | 81,599 |
21 Apr 2023 | 42.29 | 42.46 | 41.62 | 42.07 | 42.07 | 23,084 |
20 Apr 2023 | 42.56 | 43.40 | 42.32 | 42.52 | 42.52 | 83,111 |
19 Apr 2023 | 43.07 | 42.84 | 42.02 | 42.69 | 42.69 | 58,051 |
18 Apr 2023 | 43.47 | 44.06 | 43.10 | 43.12 | 43.12 | 237,438 |
17 Apr 2023 | 44.00 | 43.96 | 43.10 | 43.42 | 43.42 | 70,020 |
14 Apr 2023 | 42.61 | 43.80 | 42.76 | 43.77 | 43.77 | 142,082 |
13 Apr 2023 | 43.97 | 43.50 | 42.41 | 42.74 | 42.74 | 146,763 |
12 Apr 2023 | 43.11 | 43.72 | 43.10 | 43.23 | 43.23 | 20,444 |
11 Apr 2023 | 45.20 | 43.90 | 42.86 | 43.39 | 43.39 | 30,505 |
06 Apr 2023 | 42.00 | 43.42 | 41.86 | 42.77 | 42.77 | 21,518 |
05 Apr 2023 | 43.28 | 43.32 | 41.40 | 41.86 | 41.86 | 29,381 |
04 Apr 2023 | 43.30 | 44.08 | 43.23 | 43.23 | 43.23 | 28,051 |
03 Apr 2023 | 43.34 | 43.50 | 42.98 | 43.31 | 43.31 | 15,804 |
31 Mar 2023 | 42.35 | 43.34 | 42.10 | 43.14 | 43.14 | 59,173 |
30 Mar 2023 | 41.34 | 42.54 | 41.68 | 42.33 | 42.33 | 210,862 |
29 Mar 2023 | 41.36 | 41.12 | 40.64 | 40.86 | 40.86 | 346,738 |
28 Mar 2023 | 41.91 | 42.30 | 40.65 | 41.62 | 41.62 | 109,575 |
27 Mar 2023 | 44.35 | 43.34 | 41.32 | 41.79 | 41.79 | 86,433 |
24 Mar 2023 | 43.20 | 43.34 | 42.46 | 42.81 | 42.81 | 59,574 |
23 Mar 2023 | 42.92 | 43.74 | 42.62 | 43.16 | 43.16 | 40,425 |
22 Mar 2023 | 45.66 | 45.62 | 42.54 | 43.13 | 43.13 | 491,484 |
21 Mar 2023 | 44.77 | 45.04 | 44.22 | 44.34 | 44.34 | 64,955 |
20 Mar 2023 | 44.00 | 44.70 | 43.36 | 44.43 | 44.43 | 38,446 |
17 Mar 2023 | 45.93 | 46.28 | 44.32 | 45.61 | 45.61 | 64,509 |
16 Mar 2023 | 46.50 | 46.70 | 45.50 | 45.97 | 45.97 | 42,106 |
15 Mar 2023 | 49.07 | 48.20 | 45.01 | 46.34 | 46.34 | 108,086 |
14 Mar 2023 | 49.01 | 51.35 | 48.00 | 49.24 | 49.24 | 150,472 |
13 Mar 2023 | 47.20 | 49.14 | 44.92 | 46.78 | 46.78 | 357,596 |
10 Mar 2023 | 46.21 | 47.00 | 45.50 | 46.27 | 46.27 | 53,502 |
09 Mar 2023 | 47.34 | 47.54 | 46.46 | 47.12 | 47.12 | 60,269 |
08 Mar 2023 | 47.55 | 47.68 | 46.94 | 47.10 | 47.10 | 23,900 |
07 Mar 2023 | 49.06 | 49.08 | 47.84 | 48.56 | 48.56 | 40,757 |
06 Mar 2023 | 49.49 | 49.04 | 47.96 | 48.55 | 48.55 | 46,690 |
03 Mar 2023 | 47.09 | 48.00 | 46.64 | 47.62 | 47.62 | 294,734 |
02 Mar 2023 | 46.58 | 46.96 | 46.32 | 46.52 | 46.52 | 25,435 |
01 Mar 2023 | 47.22 | 47.34 | 46.62 | 46.84 | 46.84 | 32,208 |
28 Feb 2023 | 46.10 | 47.40 | 45.98 | 47.29 | 47.29 | 126,357 |
27 Feb 2023 | 46.75 | 48.36 | 46.67 | 47.41 | 47.41 | 185,856 |
24 Feb 2023 | 45.89 | 47.48 | 45.78 | 46.50 | 46.50 | 224,099 |
23 Feb 2023 | 44.33 | 45.74 | 44.26 | 45.06 | 45.06 | 35,323 |
22 Feb 2023 | 44.69 | 44.50 | 43.62 | 43.95 | 43.95 | 22,250 |
21 Feb 2023 | 45.41 | 45.12 | 44.56 | 44.79 | 44.79 | 36,970 |
20 Feb 2023 | 45.81 | 45.64 | 44.28 | 44.90 | 44.90 | 21,971 |
17 Feb 2023 | 44.29 | 44.74 | 43.96 | 44.62 | 44.62 | 212,443 |
16 Feb 2023 | 45.01 | 45.02 | 43.68 | 44.16 | 44.16 | 157,988 |
15 Feb 2023 | 45.09 | 45.12 | 44.58 | 44.90 | 44.90 | 206,282 |
14 Feb 2023 | 45.36 | 45.52 | 44.80 | 45.15 | 45.15 | 11,066 |
13 Feb 2023 | 45.41 | 45.20 | 44.64 | 44.91 | 44.91 | 18,709 |
10 Feb 2023 | 45.41 | 45.44 | 44.40 | 44.82 | 44.82 | 15,056 |
09 Feb 2023 | 45.87 | 45.76 | 45.10 | 45.37 | 45.37 | 7,586 |
08 Feb 2023 | 44.77 | 45.60 | 44.68 | 45.25 | 45.25 | 13,450 |
07 Feb 2023 | 44.94 | 44.86 | 44.20 | 44.44 | 44.44 | 7,852 |
06 Feb 2023 | 45.32 | 45.08 | 44.46 | 44.77 | 44.77 | 8,827 |
03 Feb 2023 | 45.81 | 45.94 | 45.18 | 45.55 | 45.55 | 11,069 |
02 Feb 2023 | 44.00 | 46.04 | 44.10 | 45.36 | 45.36 | 112,922 |
01 Feb 2023 | 43.81 | 44.28 | 43.72 | 43.78 | 43.78 | 10,699 |
31 Jan 2023 | 43.81 | 43.92 | 43.40 | 43.54 | 43.54 | 96,572 |
30 Jan 2023 | 43.68 | 43.94 | 43.56 | 43.71 | 43.71 | 27,881 |
27 Jan 2023 | 44.00 | 44.28 | 43.48 | 44.16 | 44.16 | 17,599 |
26 Jan 2023 | 43.97 | 44.00 | 43.38 | 43.68 | 43.68 | 17,586 |
25 Jan 2023 | 44.00 | 44.00 | 43.16 | 43.74 | 43.74 | 69,252 |
24 Jan 2023 | 45.68 | 45.22 | 44.42 | 44.50 | 44.50 | 14,494 |
23 Jan 2023 | 44.10 | 44.70 | 44.16 | 44.43 | 44.43 | 30,456 |
20 Jan 2023 | 43.49 | 43.84 | 43.24 | 43.35 | 43.35 | 11,119 |
19 Jan 2023 | 44.92 | 44.56 | 43.24 | 43.45 | 43.45 | 23,458 |
18 Jan 2023 | 45.20 | 45.52 | 44.80 | 45.11 | 45.11 | 16,961 |
17 Jan 2023 | 45.32 | 45.46 | 44.70 | 45.13 | 45.13 | 160,872 |
16 Jan 2023 | 44.40 | 45.26 | 44.38 | 44.82 | 44.82 | 48,259 |
13 Jan 2023 | 45.43 | 45.60 | 44.00 | 44.61 | 44.61 | 129,362 |
12 Jan 2023 | 43.81 | 44.96 | 44.16 | 44.66 | 44.66 | 15,206 |
11 Jan 2023 | 43.20 | 44.56 | 43.52 | 44.33 | 44.33 | 21,512 |
10 Jan 2023 | 44.73 | 44.52 | 43.50 | 43.51 | 43.51 | 29,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |