Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 47.00 | 47.28 | 46.33 | 46.70 | 46.70 | 1,096,100 |
08 Jun 2023 | 46.70 | 47.22 | 46.49 | 47.03 | 47.03 | 1,123,600 |
07 Jun 2023 | 46.45 | 47.11 | 46.37 | 46.86 | 46.86 | 1,466,400 |
06 Jun 2023 | 44.43 | 46.48 | 44.42 | 46.28 | 46.28 | 2,259,000 |
05 Jun 2023 | 44.00 | 44.53 | 43.83 | 44.26 | 44.26 | 1,576,800 |
02 Jun 2023 | 43.24 | 44.57 | 43.21 | 44.45 | 44.45 | 2,225,900 |
01 Jun 2023 | 42.20 | 42.96 | 42.20 | 42.85 | 42.85 | 1,165,300 |
31 May 2023 | 43.38 | 43.45 | 42.15 | 42.43 | 42.43 | 1,401,600 |
30 May 2023 | 43.32 | 43.69 | 43.14 | 43.38 | 43.38 | 1,609,400 |
26 May 2023 | 43.26 | 43.34 | 42.60 | 43.30 | 43.30 | 999,500 |
25 May 2023 | 43.13 | 43.84 | 42.98 | 43.30 | 43.30 | 1,684,400 |
24 May 2023 | 42.48 | 42.98 | 42.37 | 42.81 | 42.81 | 1,103,400 |
23 May 2023 | 42.56 | 42.93 | 42.21 | 42.35 | 42.35 | 1,898,400 |
22 May 2023 | 44.29 | 44.72 | 42.99 | 42.99 | 42.99 | 1,877,400 |
19 May 2023 | 45.38 | 45.51 | 43.85 | 44.25 | 44.25 | 1,115,300 |
18 May 2023 | 44.55 | 45.45 | 44.36 | 45.26 | 45.26 | 930,900 |
17 May 2023 | 44.00 | 44.53 | 43.58 | 44.51 | 44.51 | 943,100 |
16 May 2023 | 43.11 | 44.10 | 42.51 | 43.97 | 43.97 | 1,291,200 |
15 May 2023 | 43.68 | 43.85 | 43.09 | 43.48 | 43.48 | 1,124,100 |
12 May 2023 | 43.99 | 44.16 | 43.11 | 43.60 | 43.60 | 875,100 |
11 May 2023 | 43.30 | 43.99 | 43.06 | 43.95 | 43.95 | 783,600 |
10 May 2023 | 44.00 | 44.04 | 42.98 | 43.54 | 43.54 | 1,609,500 |
09 May 2023 | 43.29 | 44.02 | 43.09 | 43.58 | 43.58 | 1,554,500 |
08 May 2023 | 42.16 | 43.31 | 42.08 | 43.29 | 43.29 | 1,131,900 |
05 May 2023 | 42.02 | 42.53 | 41.55 | 42.42 | 42.42 | 838,100 |
04 May 2023 | 42.28 | 42.60 | 41.40 | 41.59 | 41.59 | 972,100 |
03 May 2023 | 41.91 | 43.11 | 41.91 | 42.37 | 42.37 | 1,546,700 |
02 May 2023 | 42.48 | 42.48 | 41.18 | 41.90 | 41.90 | 1,202,400 |
01 May 2023 | 43.00 | 43.20 | 41.98 | 42.36 | 42.36 | 1,096,600 |
28 Apr 2023 | 42.09 | 43.13 | 41.97 | 43.09 | 43.09 | 1,547,100 |
27 Apr 2023 | 40.12 | 42.10 | 39.88 | 42.08 | 42.08 | 2,272,700 |
26 Apr 2023 | 38.77 | 40.16 | 38.77 | 39.06 | 39.06 | 1,624,900 |
25 Apr 2023 | 39.79 | 40.53 | 39.56 | 40.13 | 40.13 | 1,383,700 |
24 Apr 2023 | 39.39 | 39.95 | 39.13 | 39.91 | 39.91 | 715,200 |
21 Apr 2023 | 39.34 | 39.57 | 39.04 | 39.41 | 39.41 | 999,900 |
20 Apr 2023 | 39.72 | 40.34 | 39.13 | 39.36 | 39.36 | 1,038,100 |
19 Apr 2023 | 39.10 | 39.58 | 38.67 | 39.50 | 39.50 | 754,200 |
18 Apr 2023 | 38.72 | 39.26 | 38.64 | 39.24 | 39.24 | 830,700 |
17 Apr 2023 | 37.98 | 38.54 | 37.84 | 38.51 | 38.51 | 507,800 |
14 Apr 2023 | 37.86 | 38.15 | 37.47 | 38.01 | 38.01 | 1,025,900 |
13 Apr 2023 | 37.85 | 38.20 | 37.41 | 37.91 | 37.91 | 666,200 |
12 Apr 2023 | 37.75 | 38.18 | 37.59 | 37.78 | 37.78 | 587,000 |
11 Apr 2023 | 36.80 | 37.93 | 36.80 | 37.68 | 37.68 | 712,900 |
10 Apr 2023 | 36.31 | 36.85 | 36.17 | 36.54 | 36.54 | 983,900 |
06 Apr 2023 | 37.13 | 37.52 | 36.15 | 36.31 | 36.31 | 680,100 |
05 Apr 2023 | 37.50 | 37.76 | 36.89 | 37.15 | 37.15 | 1,031,800 |
04 Apr 2023 | 38.24 | 38.36 | 37.49 | 37.82 | 37.82 | 1,461,700 |
03 Apr 2023 | 38.11 | 38.52 | 37.81 | 38.34 | 38.34 | 984,000 |
31 Mar 2023 | 37.20 | 38.29 | 37.20 | 38.26 | 38.26 | 1,234,200 |
30 Mar 2023 | 36.94 | 37.41 | 36.74 | 37.16 | 37.16 | 1,208,800 |
29 Mar 2023 | 37.24 | 37.31 | 36.46 | 36.80 | 36.80 | 976,300 |
28 Mar 2023 | 36.79 | 37.10 | 36.50 | 36.93 | 36.93 | 576,900 |
27 Mar 2023 | 36.97 | 37.20 | 36.61 | 36.80 | 36.80 | 638,700 |
24 Mar 2023 | 36.21 | 37.04 | 35.57 | 36.78 | 36.78 | 892,800 |
23 Mar 2023 | 36.95 | 37.84 | 36.47 | 36.64 | 36.64 | 1,146,800 |
22 Mar 2023 | 36.68 | 37.46 | 36.35 | 36.35 | 36.35 | 709,800 |
21 Mar 2023 | 36.47 | 37.21 | 36.47 | 36.66 | 36.66 | 1,040,200 |
20 Mar 2023 | 35.85 | 36.40 | 35.73 | 35.94 | 35.94 | 701,100 |
17 Mar 2023 | 36.23 | 36.41 | 35.39 | 35.55 | 35.55 | 1,585,500 |
16 Mar 2023 | 35.23 | 36.48 | 34.68 | 36.20 | 36.20 | 629,400 |
15 Mar 2023 | 35.40 | 35.96 | 34.63 | 35.43 | 35.43 | 1,164,500 |
14 Mar 2023 | 35.65 | 36.17 | 35.35 | 35.83 | 35.83 | 828,700 |
13 Mar 2023 | 34.47 | 35.64 | 34.10 | 34.89 | 34.89 | 1,059,200 |
10 Mar 2023 | 36.56 | 36.62 | 34.62 | 35.24 | 35.24 | 1,094,000 |
09 Mar 2023 | 36.70 | 37.25 | 36.39 | 36.43 | 36.43 | 891,700 |
08 Mar 2023 | 35.92 | 36.64 | 35.61 | 36.61 | 36.61 | 744,500 |
07 Mar 2023 | 36.00 | 36.14 | 35.51 | 35.53 | 35.53 | 1,090,800 |
06 Mar 2023 | 36.30 | 36.53 | 35.59 | 35.78 | 35.78 | 595,000 |
03 Mar 2023 | 36.24 | 36.71 | 35.73 | 36.47 | 36.47 | 606,900 |
02 Mar 2023 | 35.48 | 35.78 | 35.11 | 35.76 | 35.76 | 697,900 |
01 Mar 2023 | 35.75 | 36.41 | 35.53 | 35.94 | 35.94 | 812,300 |
28 Feb 2023 | 35.53 | 36.19 | 35.53 | 35.83 | 35.83 | 1,245,100 |
27 Feb 2023 | 35.54 | 35.92 | 35.37 | 35.60 | 35.60 | 525,800 |
24 Feb 2023 | 34.86 | 35.44 | 34.61 | 35.20 | 35.20 | 998,600 |
23 Feb 2023 | 35.45 | 35.71 | 34.77 | 35.56 | 35.56 | 710,100 |
22 Feb 2023 | 35.11 | 35.52 | 34.66 | 35.00 | 35.00 | 1,326,300 |
21 Feb 2023 | 34.94 | 35.93 | 34.55 | 34.75 | 34.75 | 1,210,400 |
17 Feb 2023 | 36.13 | 36.38 | 35.07 | 35.84 | 35.84 | 1,415,000 |
16 Feb 2023 | 36.06 | 36.69 | 35.88 | 36.23 | 36.23 | 736,800 |
15 Feb 2023 | 35.70 | 36.83 | 35.10 | 36.63 | 36.63 | 907,000 |
14 Feb 2023 | 36.08 | 36.49 | 35.52 | 36.00 | 36.00 | 728,700 |
13 Feb 2023 | 35.90 | 36.54 | 35.74 | 36.53 | 36.53 | 701,600 |
10 Feb 2023 | 35.27 | 36.07 | 35.09 | 35.85 | 35.85 | 840,400 |
09 Feb 2023 | 36.19 | 36.36 | 35.49 | 35.62 | 35.62 | 801,100 |
08 Feb 2023 | 36.37 | 36.37 | 35.29 | 35.59 | 35.59 | 1,025,700 |
07 Feb 2023 | 35.70 | 36.80 | 35.64 | 36.69 | 36.69 | 646,000 |
06 Feb 2023 | 35.90 | 36.31 | 35.70 | 36.01 | 36.01 | 584,500 |
03 Feb 2023 | 36.15 | 37.07 | 36.09 | 36.49 | 36.49 | 893,800 |
02 Feb 2023 | 36.76 | 37.65 | 36.52 | 37.29 | 37.29 | 1,071,700 |
01 Feb 2023 | 35.89 | 36.69 | 35.23 | 36.26 | 36.26 | 1,297,200 |
31 Jan 2023 | 33.71 | 35.80 | 33.71 | 35.80 | 35.80 | 1,958,100 |
30 Jan 2023 | 33.90 | 34.39 | 33.20 | 33.41 | 33.41 | 1,658,200 |
27 Jan 2023 | 34.09 | 34.74 | 34.06 | 34.46 | 34.46 | 825,100 |
26 Jan 2023 | 34.00 | 34.41 | 33.63 | 34.25 | 34.25 | 699,100 |
25 Jan 2023 | 33.03 | 33.80 | 32.85 | 33.71 | 33.71 | 915,800 |
24 Jan 2023 | 33.46 | 33.58 | 32.00 | 33.40 | 33.40 | 337,800 |
23 Jan 2023 | 32.70 | 33.48 | 32.70 | 33.24 | 33.24 | 503,800 |
20 Jan 2023 | 32.39 | 32.87 | 31.66 | 32.85 | 32.85 | 633,500 |
19 Jan 2023 | 32.71 | 32.71 | 32.05 | 32.27 | 32.27 | 651,300 |
18 Jan 2023 | 33.41 | 34.02 | 32.84 | 32.88 | 32.88 | 899,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |