Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 36.81 | 39.02 | 36.74 | 38.67 | 38.67 | 1,681,694 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 37.50 | 37.53 | 35.86 | 36.06 | 36.06 | 2,344,228 |
30 May 2023 | 38.57 | 38.65 | 37.77 | 37.90 | 37.90 | 758,053 |
29 May 2023 | 39.00 | 39.06 | 38.37 | 38.54 | 38.54 | 255,442 |
26 May 2023 | 38.37 | 38.92 | 38.31 | 38.82 | 38.82 | 578,381 |
25 May 2023 | 38.88 | 39.08 | 37.71 | 38.21 | 38.21 | 895,602 |
24 May 2023 | 39.56 | 39.56 | 38.55 | 38.75 | 38.75 | 896,084 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 39.58 | 39.89 | 39.37 | 39.62 | 39.62 | 591,864 |
19 May 2023 | 40.38 | 40.74 | 39.72 | 39.72 | 39.72 | 1,310,048 |
18 May 2023 | 40.02 | 40.37 | 39.88 | 40.12 | 40.12 | 548,235 |
17 May 2023 | 38.71 | 39.96 | 38.57 | 39.82 | 39.82 | 763,981 |
16 May 2023 | 39.33 | 39.43 | 38.88 | 39.03 | 39.03 | 422,541 |
15 May 2023 | 39.24 | 39.65 | 38.98 | 39.43 | 39.43 | 422,231 |
12 May 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
11 May 2023 | 39.69 | 39.88 | 39.34 | 39.34 | 39.34 | 430,045 |
10 May 2023 | 40.19 | 40.20 | 39.34 | 39.58 | 39.58 | 625,124 |
09 May 2023 | 39.85 | 40.29 | 39.64 | 39.98 | 39.98 | 794,778 |
08 May 2023 | 40.10 | 40.23 | 39.63 | 40.04 | 40.04 | 514,070 |
05 May 2023 | 38.39 | 40.76 | 38.39 | 40.13 | 40.13 | 1,906,803 |
04 May 2023 | 38.50 | 38.58 | 37.91 | 38.13 | 38.13 | 975,508 |
03 May 2023 | 38.30 | 39.09 | 38.10 | 38.52 | 38.52 | 817,318 |
02 May 2023 | 39.75 | 40.29 | 37.77 | 38.06 | 38.06 | 1,864,608 |
28 Apr 2023 | 37.65 | 40.18 | 37.65 | 39.79 | 39.79 | 2,522,969 |
27 Apr 2023 | 36.47 | 37.23 | 36.24 | 36.69 | 36.69 | 1,286,869 |
26 Apr 2023 | 36.24 | 37.05 | 35.98 | 37.00 | 37.00 | 910,903 |
25 Apr 2023 | 36.83 | 36.89 | 36.43 | 36.43 | 36.43 | 824,438 |
24 Apr 2023 | 36.90 | 37.39 | 36.81 | 37.14 | 37.14 | 654,699 |
21 Apr 2023 | 37.12 | 37.22 | 36.58 | 37.04 | 37.04 | 950,820 |
20 Apr 2023 | 37.80 | 37.89 | 36.93 | 37.30 | 37.30 | 814,912 |
19 Apr 2023 | 37.63 | 37.96 | 37.44 | 37.80 | 37.80 | 581,166 |
18 Apr 2023 | 37.19 | 38.50 | 37.13 | 37.88 | 37.88 | 1,042,490 |
17 Apr 2023 | 36.90 | 37.40 | 36.70 | 37.14 | 37.14 | 976,556 |
14 Apr 2023 | 36.88 | 36.88 | 35.87 | 36.77 | 36.77 | 1,700,286 |
13 Apr 2023 | 36.79 | 37.10 | 35.75 | 35.86 | 35.86 | 1,260,341 |
12 Apr 2023 | 36.77 | 36.98 | 36.19 | 36.62 | 36.62 | 1,022,344 |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 36.48 | 36.75 | 36.05 | 36.25 | 36.25 | 754,421 |
05 Apr 2023 | 37.83 | 37.91 | 36.47 | 36.47 | 36.47 | 967,518 |
04 Apr 2023 | 38.24 | 38.98 | 37.88 | 37.91 | 37.91 | 743,520 |
03 Apr 2023 | 38.02 | 38.36 | 37.51 | 38.08 | 38.08 | 949,384 |
31 Mar 2023 | 38.23 | 38.40 | 37.91 | 38.13 | 38.13 | 891,441 |
30 Mar 2023 | 37.73 | 38.56 | 37.72 | 38.25 | 38.25 | 896,336 |
29 Mar 2023 | 37.17 | 37.82 | 36.73 | 37.57 | 37.57 | 950,829 |
28 Mar 2023 | 37.36 | 37.51 | 36.62 | 36.95 | 36.95 | 727,508 |
27 Mar 2023 | 37.00 | 37.31 | 36.55 | 36.85 | 36.85 | 832,934 |
24 Mar 2023 | 37.37 | 37.57 | 35.83 | 36.38 | 36.38 | 1,914,681 |
23 Mar 2023 | 38.09 | 38.15 | 37.17 | 37.75 | 37.75 | 1,057,547 |
22 Mar 2023 | 38.21 | 38.82 | 37.86 | 38.32 | 38.32 | 1,253,892 |
21 Mar 2023 | 37.59 | 37.84 | 37.22 | 37.56 | 37.56 | 857,731 |
20 Mar 2023 | 36.76 | 37.33 | 35.89 | 37.13 | 37.13 | 986,574 |
17 Mar 2023 | 36.46 | 37.16 | 36.31 | 36.85 | 36.85 | 2,668,054 |
16 Mar 2023 | 35.92 | 36.52 | 35.52 | 36.33 | 36.33 | 1,646,687 |
15 Mar 2023 | 36.53 | 36.55 | 35.11 | 35.36 | 35.36 | 1,740,243 |
14 Mar 2023 | 36.74 | 36.92 | 35.92 | 36.65 | 36.65 | 1,119,344 |
13 Mar 2023 | 38.70 | 38.72 | 36.24 | 36.62 | 36.62 | 1,509,009 |
10 Mar 2023 | 38.88 | 39.26 | 38.54 | 38.61 | 38.61 | 1,187,104 |
09 Mar 2023 | 39.90 | 40.22 | 39.24 | 39.71 | 39.71 | 858,603 |
08 Mar 2023 | 39.36 | 40.08 | 38.90 | 39.97 | 39.97 | 1,125,639 |
07 Mar 2023 | 39.40 | 40.08 | 39.11 | 39.62 | 39.62 | 2,015,115 |
06 Mar 2023 | 39.80 | 40.06 | 38.94 | 38.98 | 38.98 | 11,244,908 |
03 Mar 2023 | 39.04 | 40.71 | 39.04 | 40.29 | 40.29 | 1,648,508 |
02 Mar 2023 | 39.30 | 40.43 | 38.44 | 38.90 | 38.90 | 3,347,455 |
01 Mar 2023 | 41.83 | 42.06 | 41.06 | 41.46 | 41.46 | 1,163,931 |
28 Feb 2023 | 40.87 | 41.74 | 40.72 | 41.65 | 41.65 | 1,530,961 |
27 Feb 2023 | 40.53 | 41.59 | 40.53 | 40.96 | 40.96 | 1,080,928 |
24 Feb 2023 | 42.06 | 43.22 | 40.04 | 40.32 | 40.32 | 2,266,710 |
23 Feb 2023 | 41.45 | 41.70 | 40.99 | 41.37 | 41.37 | 930,793 |
22 Feb 2023 | 41.49 | 41.70 | 40.53 | 41.18 | 41.18 | 1,087,857 |
21 Feb 2023 | 42.53 | 42.75 | 41.67 | 41.74 | 41.74 | 1,085,961 |
20 Feb 2023 | 42.21 | 42.81 | 41.90 | 42.52 | 42.52 | 605,023 |
17 Feb 2023 | 42.20 | 42.39 | 41.63 | 42.04 | 42.04 | 1,054,145 |
16 Feb 2023 | 42.44 | 42.72 | 41.84 | 42.55 | 42.55 | 908,256 |
15 Feb 2023 | 41.74 | 42.75 | 41.61 | 42.25 | 42.25 | 896,372 |
14 Feb 2023 | 41.52 | 41.80 | 41.05 | 41.64 | 41.64 | 847,298 |
13 Feb 2023 | 41.68 | 41.81 | 41.19 | 41.25 | 41.25 | 813,946 |
10 Feb 2023 | 42.46 | 42.69 | 41.57 | 41.70 | 41.70 | 1,123,097 |
09 Feb 2023 | 42.25 | 43.08 | 42.20 | 42.75 | 42.75 | 749,625 |
08 Feb 2023 | 43.13 | 43.65 | 42.45 | 42.52 | 42.52 | 1,050,717 |
07 Feb 2023 | 43.01 | 43.02 | 42.40 | 42.72 | 42.72 | 743,650 |
06 Feb 2023 | 44.07 | 44.07 | 42.48 | 42.83 | 42.83 | 965,425 |
03 Feb 2023 | 43.55 | 44.10 | 43.41 | 44.07 | 44.07 | 880,425 |
02 Feb 2023 | 42.56 | 43.82 | 42.51 | 43.70 | 43.70 | 1,269,985 |
01 Feb 2023 | 42.28 | 42.62 | 42.01 | 42.56 | 42.56 | 664,725 |
31 Jan 2023 | 41.99 | 42.13 | 41.68 | 42.12 | 42.12 | 904,176 |
30 Jan 2023 | 42.16 | 42.22 | 41.67 | 42.00 | 42.00 | 811,017 |
27 Jan 2023 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
26 Jan 2023 | 42.50 | 42.60 | 41.50 | 41.82 | 41.82 | 1,196,341 |
25 Jan 2023 | 42.58 | 42.60 | 41.93 | 42.15 | 42.15 | 899,664 |
24 Jan 2023 | 42.43 | 42.94 | 42.12 | 42.64 | 42.64 | 1,348,808 |
23 Jan 2023 | 41.85 | 42.22 | 41.59 | 42.19 | 42.19 | 917,016 |
20 Jan 2023 | 41.82 | 42.36 | 41.17 | 41.74 | 41.74 | 1,604,833 |
19 Jan 2023 | 41.70 | 42.00 | 40.71 | 40.71 | 40.71 | 1,010,301 |
18 Jan 2023 | 41.02 | 42.28 | 40.89 | 42.05 | 42.05 | 1,278,517 |
17 Jan 2023 | 41.11 | 41.69 | 40.96 | 41.06 | 41.06 | 989,973 |
16 Jan 2023 | 38.62 | 41.38 | 38.32 | 41.09 | 41.09 | 2,411,539 |
13 Jan 2023 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
12 Jan 2023 | 41.74 | 41.75 | 40.17 | 40.49 | 40.49 | 1,374,507 |
11 Jan 2023 | 41.67 | 41.76 | 41.20 | 41.23 | 41.23 | 1,910,098 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |