Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 74.00 | 74.00 | 70.00 | 71.60 | 71.60 | 3,228 |
06 Jun 2023 | 71.00 | 74.40 | 70.60 | 72.40 | 72.40 | 1,194 |
02 Jun 2023 | 72.20 | 76.80 | 72.00 | 74.80 | 74.80 | 27,075 |
01 Jun 2023 | 76.00 | 77.80 | 71.80 | 76.20 | 76.20 | 11,936 |
31 May 2023 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 5,055 |
30 May 2023 | 70.20 | 75.20 | 70.20 | 74.00 | 74.00 | 6,285 |
26 May 2023 | 71.40 | 71.60 | 70.20 | 70.80 | 70.80 | 1,808 |
25 May 2023 | 72.80 | 73.80 | 71.40 | 71.40 | 71.40 | 1,281 |
24 May 2023 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 1,824 |
23 May 2023 | 75.20 | 77.80 | 72.80 | 73.00 | 73.00 | 2,625 |
22 May 2023 | 70.80 | 75.20 | 70.80 | 74.80 | 74.80 | 5,993 |
17 May 2023 | 70.80 | 72.60 | 68.00 | 70.80 | 70.80 | 7,596 |
16 May 2023 | 71.20 | 71.40 | 66.40 | 71.40 | 71.40 | 3,057 |
15 May 2023 | 72.80 | 73.00 | 71.40 | 71.40 | 71.40 | 2,073 |
12 May 2023 | 72.00 | 73.40 | 72.00 | 73.40 | 73.40 | 75,593 |
11 May 2023 | 72.00 | 72.80 | 72.00 | 72.80 | 72.80 | 1,589 |
10 May 2023 | 72.00 | 72.80 | 72.00 | 72.00 | 72.00 | 1,651 |
09 May 2023 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 1,156 |
08 May 2023 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 3,887 |
04 May 2023 | 72.80 | 73.00 | 72.00 | 72.00 | 72.00 | 1,642 |
03 May 2023 | 73.20 | 73.20 | 72.00 | 72.00 | 72.00 | 1,662 |
02 May 2023 | 73.40 | 73.40 | 72.00 | 72.00 | 72.00 | 552 |
01 May 2023 | 73.40 | 73.60 | 72.00 | 73.60 | 73.60 | 3,717 |
28 Apr 2023 | 70.60 | 73.00 | 70.60 | 73.00 | 73.00 | 3,060 |
27 Apr 2023 | 72.80 | 73.00 | 72.80 | 72.80 | 72.80 | 2,095 |
26 Apr 2023 | 73.60 | 73.60 | 71.80 | 72.20 | 72.20 | 771 |
25 Apr 2023 | 72.00 | 73.00 | 71.00 | 71.40 | 71.40 | 2,516 |
24 Apr 2023 | 72.00 | 73.00 | 71.00 | 72.60 | 72.60 | 12,143 |
21 Apr 2023 | 68.60 | 72.00 | 68.60 | 71.60 | 71.60 | 7,520 |
20 Apr 2023 | 69.00 | 69.40 | 68.40 | 68.40 | 68.40 | 2,109 |
19 Apr 2023 | 68.40 | 69.00 | 66.80 | 68.80 | 68.80 | 6,193 |
18 Apr 2023 | 67.80 | 68.80 | 67.80 | 68.80 | 68.80 | 1,763 |
17 Apr 2023 | 67.20 | 69.00 | 66.00 | 66.00 | 66.00 | 2,834 |
14 Apr 2023 | 66.20 | 67.40 | 66.00 | 67.40 | 67.40 | 4,707 |
13 Apr 2023 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | 260 |
12 Apr 2023 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 604 |
11 Apr 2023 | 67.00 | 67.40 | 65.00 | 66.60 | 66.60 | 2,050 |
05 Apr 2023 | 65.00 | 68.80 | 65.00 | 66.20 | 66.20 | 793 |
04 Apr 2023 | 65.60 | 67.60 | 65.00 | 65.00 | 65.00 | 2,105 |
03 Apr 2023 | 69.00 | 69.00 | 66.20 | 66.40 | 66.40 | 1,486 |
31 Mar 2023 | 65.40 | 68.00 | 65.20 | 67.00 | 67.00 | 5,760 |
30 Mar 2023 | 65.10 | 67.80 | 65.10 | 67.20 | 67.20 | 32,909 |
29 Mar 2023 | 66.90 | 66.90 | 65.70 | 66.90 | 66.90 | 2,830 |
28 Mar 2023 | 66.60 | 67.00 | 66.20 | 66.60 | 66.60 | 6,664 |
27 Mar 2023 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 798 |
24 Mar 2023 | 66.00 | 66.90 | 64.90 | 66.30 | 66.30 | 2,330 |
23 Mar 2023 | 66.30 | 66.60 | 64.50 | 65.00 | 65.00 | 502 |
22 Mar 2023 | 65.00 | 66.30 | 65.00 | 66.30 | 66.30 | 197 |
21 Mar 2023 | 64.90 | 66.00 | 64.90 | 66.00 | 66.00 | 1,319 |
20 Mar 2023 | 64.00 | 65.40 | 63.10 | 64.90 | 64.90 | 6,533 |
17 Mar 2023 | 66.00 | 66.10 | 64.10 | 65.50 | 65.50 | 3,522 |
16 Mar 2023 | 66.40 | 66.50 | 64.00 | 66.10 | 66.10 | 384 |
15 Mar 2023 | 66.70 | 67.00 | 64.10 | 66.30 | 66.30 | 1,433 |
14 Mar 2023 | 65.00 | 67.00 | 65.00 | 66.70 | 66.70 | 1,562 |
13 Mar 2023 | 66.50 | 67.10 | 63.70 | 64.00 | 64.00 | 9,420 |
10 Mar 2023 | 66.20 | 66.30 | 65.20 | 66.00 | 66.00 | 2,506 |
09 Mar 2023 | 68.80 | 68.80 | 66.10 | 66.10 | 66.10 | 1,658 |
08 Mar 2023 | 68.00 | 68.30 | 67.00 | 67.00 | 67.00 | 1,761 |
07 Mar 2023 | 68.70 | 68.70 | 67.00 | 68.00 | 68.00 | 3,553 |
06 Mar 2023 | 68.50 | 69.00 | 68.40 | 68.70 | 68.70 | 2,582 |
03 Mar 2023 | 69.30 | 70.90 | 67.80 | 68.40 | 68.40 | 3,585 |
02 Mar 2023 | 71.40 | 71.40 | 69.10 | 69.10 | 69.10 | 490 |
01 Mar 2023 | 71.40 | 71.40 | 69.80 | 71.40 | 71.40 | 1,434 |
28 Feb 2023 | 68.40 | 71.50 | 68.00 | 71.50 | 71.50 | 5,353 |
27 Feb 2023 | 69.00 | 69.00 | 67.40 | 68.90 | 68.90 | 30,737 |
24 Feb 2023 | 70.00 | 71.90 | 67.20 | 69.00 | 69.00 | 63,005 |
23 Feb 2023 | 71.20 | 71.20 | 70.10 | 70.10 | 70.10 | 1,530 |
22 Feb 2023 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 1,175 |
21 Feb 2023 | 71.20 | 71.50 | 70.80 | 70.80 | 70.80 | 1,600 |
20 Feb 2023 | 71.90 | 72.60 | 70.40 | 71.20 | 71.20 | 1,060 |
17 Feb 2023 | 71.50 | 71.50 | 69.40 | 70.00 | 70.00 | 5,405 |
16 Feb 2023 | 70.00 | 71.50 | 69.70 | 71.50 | 71.50 | 6,157 |
15 Feb 2023 | 70.00 | 71.90 | 70.00 | 70.20 | 70.20 | 2,975 |
14 Feb 2023 | 71.70 | 72.00 | 70.00 | 71.00 | 71.00 | 14,192 |
13 Feb 2023 | 71.10 | 71.10 | 70.50 | 71.00 | 71.00 | 1,358 |
10 Feb 2023 | 72.10 | 72.10 | 71.10 | 71.10 | 71.10 | 5,311 |
09 Feb 2023 | 73.00 | 73.70 | 71.40 | 71.90 | 71.90 | 8,061 |
08 Feb 2023 | 73.00 | 73.50 | 71.20 | 73.00 | 73.00 | 9,659 |
07 Feb 2023 | 73.00 | 75.00 | 73.00 | 73.00 | 73.00 | 2,146 |
06 Feb 2023 | 73.00 | 73.00 | 72.00 | 72.60 | 72.60 | 1,865 |
03 Feb 2023 | 73.60 | 73.60 | 72.10 | 73.50 | 73.50 | 328,378 |
02 Feb 2023 | 72.70 | 75.60 | 72.00 | 73.60 | 73.60 | 9,540 |
01 Feb 2023 | 73.50 | 78.00 | 71.50 | 73.00 | 73.00 | 5,042 |
31 Jan 2023 | 74.70 | 74.70 | 72.00 | 73.00 | 73.00 | 5,915 |
30 Jan 2023 | 74.30 | 75.80 | 74.30 | 74.50 | 74.50 | 3,039 |
27 Jan 2023 | 73.60 | 75.30 | 73.00 | 74.30 | 74.30 | 3,079 |
26 Jan 2023 | 71.00 | 73.00 | 71.00 | 71.60 | 71.60 | 100,871 |
25 Jan 2023 | 74.80 | 74.80 | 70.00 | 70.50 | 70.50 | 167,414 |
24 Jan 2023 | 77.00 | 80.00 | 74.10 | 75.60 | 75.60 | 41,719 |
23 Jan 2023 | 76.50 | 77.90 | 74.20 | 77.90 | 77.90 | 12,969 |
20 Jan 2023 | 76.00 | 78.10 | 75.40 | 76.50 | 76.50 | 9,252 |
19 Jan 2023 | 75.00 | 75.40 | 74.00 | 75.40 | 75.40 | 17,275 |
18 Jan 2023 | 73.50 | 75.00 | 73.00 | 74.70 | 74.70 | 33,539 |
17 Jan 2023 | 73.50 | 74.00 | 72.80 | 73.00 | 73.00 | 306 |
16 Jan 2023 | 74.00 | 74.00 | 73.00 | 73.50 | 73.50 | 12,356 |
13 Jan 2023 | 74.00 | 74.00 | 71.20 | 74.00 | 74.00 | 9,439 |
12 Jan 2023 | 73.70 | 74.20 | 73.50 | 74.00 | 74.00 | 17,156 |
11 Jan 2023 | 72.10 | 74.50 | 72.10 | 73.70 | 73.70 | 5,281 |
10 Jan 2023 | 75.30 | 75.40 | 71.00 | 74.70 | 74.70 | 2,078 |
09 Jan 2023 | 72.80 | 75.40 | 71.00 | 75.30 | 75.30 | 12,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |