Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 32.85 | 34.10 | 32.80 | 34.01 | 34.01 | 362,900 |
02 Jun 2023 | 32.68 | 33.25 | 31.70 | 33.19 | 33.19 | 369,500 |
01 Jun 2023 | 31.80 | 32.50 | 31.28 | 32.13 | 32.13 | 258,300 |
31 May 2023 | 31.29 | 32.61 | 30.88 | 31.80 | 31.80 | 388,000 |
30 May 2023 | 30.73 | 31.31 | 30.50 | 31.18 | 31.18 | 283,200 |
26 May 2023 | 30.28 | 31.02 | 30.28 | 30.57 | 30.57 | 254,200 |
25 May 2023 | 31.92 | 32.36 | 30.26 | 30.37 | 30.37 | 339,500 |
24 May 2023 | 32.41 | 32.71 | 31.85 | 32.01 | 32.01 | 353,000 |
23 May 2023 | 33.64 | 34.24 | 32.70 | 32.74 | 32.74 | 428,300 |
22 May 2023 | 33.08 | 33.77 | 33.06 | 33.62 | 33.62 | 270,100 |
19 May 2023 | 31.78 | 32.92 | 31.71 | 32.89 | 32.89 | 407,200 |
18 May 2023 | 31.87 | 32.14 | 30.66 | 31.29 | 31.29 | 489,800 |
17 May 2023 | 33.42 | 33.60 | 32.14 | 32.18 | 32.18 | 377,400 |
16 May 2023 | 33.52 | 33.91 | 32.88 | 33.25 | 33.25 | 501,200 |
15 May 2023 | 34.53 | 35.76 | 34.07 | 34.26 | 34.26 | 280,600 |
12 May 2023 | 33.10 | 34.40 | 32.58 | 34.35 | 34.35 | 305,500 |
11 May 2023 | 33.27 | 34.00 | 32.96 | 33.07 | 33.07 | 361,200 |
10 May 2023 | 33.57 | 33.77 | 32.88 | 33.57 | 33.57 | 307,000 |
09 May 2023 | 32.95 | 33.28 | 32.44 | 33.13 | 33.13 | 373,300 |
08 May 2023 | 33.37 | 33.59 | 32.95 | 33.36 | 33.36 | 729,600 |
05 May 2023 | 31.52 | 33.91 | 31.45 | 33.28 | 33.28 | 672,600 |
04 May 2023 | 30.90 | 31.92 | 30.49 | 31.49 | 31.49 | 539,500 |
03 May 2023 | 31.06 | 32.65 | 31.06 | 31.46 | 31.46 | 590,800 |
02 May 2023 | 31.19 | 31.67 | 30.44 | 30.85 | 30.85 | 725,500 |
01 May 2023 | 31.51 | 32.31 | 31.25 | 31.35 | 31.35 | 513,300 |
28 Apr 2023 | 31.41 | 31.50 | 30.60 | 31.44 | 31.44 | 538,300 |
27 Apr 2023 | 32.29 | 33.18 | 31.58 | 31.73 | 31.73 | 542,300 |
26 Apr 2023 | 33.89 | 34.06 | 32.05 | 32.33 | 32.33 | 450,500 |
25 Apr 2023 | 34.66 | 35.47 | 33.78 | 33.98 | 33.98 | 418,900 |
24 Apr 2023 | 36.51 | 36.76 | 34.68 | 34.73 | 34.73 | 400,200 |
21 Apr 2023 | 35.88 | 36.98 | 35.58 | 36.62 | 36.62 | 568,700 |
20 Apr 2023 | 36.37 | 36.50 | 35.24 | 35.89 | 35.89 | 600,500 |
19 Apr 2023 | 34.16 | 36.88 | 33.58 | 36.45 | 36.45 | 794,100 |
18 Apr 2023 | 32.55 | 34.55 | 32.08 | 34.37 | 34.37 | 838,100 |
17 Apr 2023 | 30.35 | 33.19 | 30.35 | 32.45 | 32.45 | 1,791,900 |
14 Apr 2023 | 31.31 | 31.59 | 29.68 | 30.29 | 30.29 | 1,144,700 |
13 Apr 2023 | 31.08 | 31.91 | 31.08 | 31.55 | 31.55 | 1,960,600 |
12 Apr 2023 | 31.68 | 31.73 | 30.79 | 30.96 | 30.96 | 846,700 |
11 Apr 2023 | 31.69 | 32.20 | 31.27 | 31.41 | 31.41 | 435,800 |
10 Apr 2023 | 32.18 | 32.32 | 30.74 | 31.50 | 31.50 | 1,007,000 |
06 Apr 2023 | 33.18 | 33.61 | 32.06 | 32.40 | 32.40 | 893,600 |
05 Apr 2023 | 35.12 | 35.36 | 33.17 | 33.18 | 33.18 | 989,900 |
04 Apr 2023 | 35.74 | 36.09 | 34.73 | 35.30 | 35.30 | 722,100 |
03 Apr 2023 | 35.54 | 37.30 | 35.51 | 35.81 | 35.81 | 614,500 |
31 Mar 2023 | 35.91 | 36.15 | 35.19 | 35.98 | 35.98 | 572,800 |
30 Mar 2023 | 36.17 | 36.18 | 34.81 | 35.58 | 35.58 | 512,600 |
29 Mar 2023 | 35.42 | 36.12 | 34.60 | 35.96 | 35.96 | 400,400 |
28 Mar 2023 | 35.03 | 35.81 | 34.39 | 34.78 | 34.78 | 883,000 |
27 Mar 2023 | 36.51 | 36.77 | 35.03 | 35.20 | 35.20 | 495,800 |
24 Mar 2023 | 34.59 | 36.87 | 33.83 | 36.56 | 36.56 | 861,900 |
23 Mar 2023 | 36.56 | 36.56 | 34.96 | 35.10 | 35.10 | 1,176,300 |
22 Mar 2023 | 38.77 | 38.77 | 36.25 | 36.31 | 36.31 | 1,428,800 |
21 Mar 2023 | 41.00 | 41.56 | 38.41 | 39.11 | 39.11 | 1,246,200 |
20 Mar 2023 | 40.50 | 41.80 | 39.57 | 41.66 | 41.66 | 653,600 |
17 Mar 2023 | 42.22 | 42.36 | 40.75 | 41.84 | 41.84 | 741,700 |
16 Mar 2023 | 43.27 | 44.26 | 42.08 | 42.53 | 42.53 | 502,300 |
15 Mar 2023 | 43.09 | 44.16 | 42.67 | 43.75 | 43.75 | 367,200 |
14 Mar 2023 | 43.80 | 44.75 | 43.30 | 44.02 | 44.02 | 630,900 |
13 Mar 2023 | 41.79 | 43.83 | 40.34 | 43.16 | 43.16 | 540,500 |
10 Mar 2023 | 44.04 | 44.18 | 40.31 | 41.80 | 41.80 | 895,900 |
09 Mar 2023 | 45.62 | 46.66 | 44.03 | 44.20 | 44.20 | 376,800 |
08 Mar 2023 | 45.30 | 45.97 | 44.84 | 45.58 | 45.58 | 237,500 |
07 Mar 2023 | 45.01 | 46.21 | 44.99 | 45.06 | 45.06 | 300,000 |
06 Mar 2023 | 46.81 | 46.98 | 44.80 | 45.01 | 45.01 | 273,000 |
03 Mar 2023 | 46.62 | 46.86 | 45.65 | 46.78 | 46.78 | 421,300 |
02 Mar 2023 | 45.85 | 46.72 | 45.33 | 46.40 | 46.40 | 321,600 |
01 Mar 2023 | 43.05 | 47.91 | 43.04 | 46.43 | 46.43 | 941,700 |
28 Feb 2023 | 42.48 | 43.84 | 42.09 | 42.79 | 42.79 | 520,500 |
27 Feb 2023 | 42.50 | 45.80 | 42.35 | 43.05 | 43.05 | 1,897,300 |
24 Feb 2023 | 40.78 | 41.80 | 39.96 | 40.12 | 40.12 | 385,800 |
23 Feb 2023 | 42.17 | 42.17 | 40.85 | 41.50 | 41.50 | 379,700 |
22 Feb 2023 | 42.29 | 42.99 | 41.18 | 41.75 | 41.75 | 250,100 |
21 Feb 2023 | 42.41 | 43.07 | 41.58 | 42.07 | 42.07 | 322,100 |
17 Feb 2023 | 42.50 | 43.45 | 41.95 | 43.02 | 43.02 | 316,400 |
16 Feb 2023 | 42.24 | 42.79 | 41.90 | 42.34 | 42.34 | 270,200 |
15 Feb 2023 | 42.31 | 43.17 | 41.61 | 42.88 | 42.88 | 285,700 |
14 Feb 2023 | 41.88 | 43.07 | 41.45 | 42.58 | 42.58 | 177,500 |
13 Feb 2023 | 43.70 | 43.70 | 42.11 | 42.17 | 42.17 | 227,700 |
10 Feb 2023 | 43.16 | 43.79 | 42.83 | 43.57 | 43.57 | 203,100 |
09 Feb 2023 | 42.37 | 43.62 | 41.80 | 43.32 | 43.32 | 225,600 |
08 Feb 2023 | 45.53 | 45.53 | 41.96 | 42.34 | 42.34 | 530,200 |
07 Feb 2023 | 46.34 | 46.41 | 45.19 | 45.90 | 45.90 | 571,500 |
06 Feb 2023 | 46.00 | 47.27 | 44.78 | 46.14 | 46.14 | 332,600 |
03 Feb 2023 | 44.44 | 46.27 | 44.44 | 46.09 | 46.09 | 345,800 |
02 Feb 2023 | 43.81 | 45.01 | 42.09 | 44.98 | 44.98 | 448,100 |
01 Feb 2023 | 44.06 | 44.51 | 42.91 | 43.71 | 43.71 | 480,100 |
31 Jan 2023 | 44.24 | 45.00 | 43.80 | 44.06 | 44.06 | 389,300 |
30 Jan 2023 | 45.87 | 46.24 | 43.82 | 44.16 | 44.16 | 326,200 |
27 Jan 2023 | 45.71 | 46.94 | 45.37 | 46.25 | 46.25 | 225,600 |
26 Jan 2023 | 46.67 | 46.84 | 45.34 | 45.83 | 45.83 | 239,000 |
25 Jan 2023 | 46.35 | 46.80 | 44.91 | 46.50 | 46.50 | 326,300 |
24 Jan 2023 | 46.39 | 47.59 | 46.08 | 46.52 | 46.52 | 516,400 |
23 Jan 2023 | 46.62 | 47.17 | 45.79 | 46.59 | 46.59 | 327,900 |
20 Jan 2023 | 47.23 | 47.35 | 46.00 | 46.61 | 46.61 | 362,000 |
19 Jan 2023 | 46.39 | 47.50 | 46.25 | 46.46 | 46.46 | 282,100 |
18 Jan 2023 | 47.31 | 48.40 | 46.62 | 46.67 | 46.67 | 470,100 |
17 Jan 2023 | 45.75 | 47.02 | 45.14 | 46.94 | 46.94 | 320,300 |
13 Jan 2023 | 47.00 | 48.00 | 45.42 | 46.02 | 46.02 | 388,800 |
12 Jan 2023 | 46.58 | 48.05 | 46.16 | 47.43 | 47.43 | 390,900 |
11 Jan 2023 | 46.54 | 46.91 | 45.29 | 46.43 | 46.43 | 569,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |