Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | - | - | - | - | - | - |
05 June 2023 | 39.50 | 41.75 | 39.50 | 39.54 | 39.54 | 544,071 |
02 June 2023 | 37.21 | 40.09 | 37.21 | 39.74 | 39.74 | 1,686,069 |
01 June 2023 | 36.52 | 36.78 | 35.50 | 36.09 | 36.09 | 839,900 |
31 May 2023 | 36.50 | 36.50 | 35.53 | 36.20 | 36.20 | 702,677 |
30 May 2023 | 37.98 | 38.20 | 37.00 | 37.04 | 37.04 | 604,672 |
26 May 2023 | 39.00 | 39.29 | 38.35 | 38.80 | 38.80 | 1,256,417 |
25 May 2023 | 40.11 | 40.19 | 39.01 | 39.51 | 39.51 | 349,132 |
24 May 2023 | 40.36 | 40.70 | 39.63 | 39.83 | 39.83 | 729,827 |
23 May 2023 | 40.03 | 41.87 | 39.78 | 40.83 | 40.83 | 181,539 |
22 May 2023 | 38.68 | 40.01 | 38.68 | 39.28 | 39.28 | 166,542 |
19 May 2023 | 39.45 | 39.45 | 38.31 | 38.62 | 38.62 | 1,050,930 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 39.41 | 39.48 | 38.22 | 38.77 | 38.77 | 74,606 |
16 May 2023 | 39.92 | 40.69 | 39.59 | 40.10 | 40.10 | 124,572 |
15 May 2023 | 39.26 | 40.21 | 38.62 | 39.92 | 39.92 | 994,711 |
12 May 2023 | 41.39 | 41.40 | 38.67 | 39.44 | 39.44 | 1,242,486 |
11 May 2023 | 41.02 | 42.00 | 40.08 | 41.23 | 41.23 | 952,838 |
10 May 2023 | 40.22 | 40.73 | 38.93 | 40.50 | 40.50 | 803,767 |
09 May 2023 | 41.83 | 42.46 | 39.01 | 39.73 | 39.73 | 2,964,358 |
05 May 2023 | 45.38 | 45.52 | 44.07 | 44.62 | 44.62 | 314,068 |
04 May 2023 | 44.51 | 44.51 | 41.74 | 43.41 | 43.41 | 231,049 |
03 May 2023 | 44.69 | 44.69 | 43.23 | 43.75 | 43.75 | 579,856 |
02 May 2023 | 46.86 | 47.00 | 44.03 | 47.00 | 47.00 | 566,937 |
28 Apr 2023 | 46.91 | 48.63 | 46.86 | 47.59 | 47.59 | 1,515,343 |
27 Apr 2023 | 45.02 | 48.17 | 44.41 | 47.95 | 47.95 | 248,219 |
26 Apr 2023 | 45.86 | 46.59 | 44.46 | 46.09 | 46.09 | 457,502 |
25 Apr 2023 | 46.56 | 46.79 | 45.43 | 46.18 | 46.18 | 381,296 |
24 Apr 2023 | 47.71 | 47.91 | 46.78 | 47.68 | 47.68 | 547,771 |
21 Apr 2023 | 47.31 | 48.74 | 46.70 | 47.27 | 47.27 | 574,277 |
20 Apr 2023 | 48.14 | 48.84 | 47.21 | 47.36 | 47.36 | 645,142 |
19 Apr 2023 | 47.33 | 48.45 | 46.22 | 46.96 | 46.96 | 527,822 |
18 Apr 2023 | 49.02 | 49.09 | 48.05 | 48.38 | 48.38 | 671,577 |
17 Apr 2023 | 48.82 | 49.60 | 48.46 | 49.05 | 49.05 | 370,880 |
14 Apr 2023 | 46.91 | 49.10 | 46.59 | 48.43 | 48.43 | 1,698,546 |
13 Apr 2023 | 46.03 | 46.34 | 45.28 | 45.83 | 45.83 | 239,439 |
12 Apr 2023 | 45.71 | 47.11 | 45.19 | 46.29 | 46.29 | 391,204 |
11 Apr 2023 | 43.66 | 44.52 | 43.36 | 44.11 | 44.11 | 193,752 |
06 Apr 2023 | 42.20 | 42.94 | 41.93 | 42.43 | 42.43 | 47,778 |
05 Apr 2023 | 43.01 | 43.37 | 41.37 | 42.23 | 42.23 | 483,920 |
04 Apr 2023 | 44.00 | 44.29 | 42.70 | 43.58 | 43.58 | 421,958 |
03 Apr 2023 | 43.26 | 43.55 | 42.23 | 42.55 | 42.55 | 776,764 |
31 Mar 2023 | 42.54 | 42.81 | 41.47 | 42.53 | 42.53 | 197,071 |
30 Mar 2023 | 39.90 | 42.41 | 39.65 | 42.31 | 42.31 | 726,766 |
29 Mar 2023 | 36.80 | 39.04 | 36.76 | 38.93 | 38.93 | 605,283 |
28 Mar 2023 | 39.17 | 39.79 | 36.76 | 37.01 | 37.01 | 1,797,674 |
27 Mar 2023 | 39.14 | 40.01 | 38.75 | 39.39 | 39.39 | 454,638 |
24 Mar 2023 | 40.08 | 40.80 | 38.65 | 40.77 | 40.77 | 614,486 |
23 Mar 2023 | 40.76 | 40.89 | 40.18 | 40.89 | 40.89 | 358,993 |
22 Mar 2023 | 42.31 | 42.31 | 40.64 | 40.69 | 40.69 | 367,336 |
21 Mar 2023 | 44.11 | 44.46 | 43.60 | 44.13 | 44.13 | 980,137 |
20 Mar 2023 | 43.53 | 44.28 | 43.21 | 44.01 | 44.01 | 724,672 |
17 Mar 2023 | 46.27 | 46.36 | 43.56 | 44.09 | 44.09 | 1,280,692 |
16 Mar 2023 | 47.19 | 47.19 | 44.08 | 45.29 | 45.29 | 871,341 |
15 Mar 2023 | 47.09 | 47.59 | 45.34 | 46.25 | 46.25 | 738,794 |
14 Mar 2023 | 48.00 | 48.46 | 47.53 | 47.99 | 47.99 | 779,075 |
13 Mar 2023 | 45.50 | 47.58 | 44.42 | 47.35 | 47.35 | 1,745,701 |
10 Mar 2023 | 46.47 | 46.80 | 45.10 | 45.35 | 45.35 | 3,616,338 |
09 Mar 2023 | 49.51 | 49.51 | 47.23 | 47.72 | 47.72 | 2,549,354 |
08 Mar 2023 | 50.10 | 50.55 | 49.33 | 49.89 | 49.89 | 1,322,541 |
07 Mar 2023 | 51.72 | 51.72 | 50.43 | 50.55 | 50.55 | 243,921 |
06 Mar 2023 | 51.16 | 51.35 | 49.38 | 51.29 | 51.29 | 670,435 |
03 Mar 2023 | 50.37 | 51.15 | 50.17 | 50.97 | 50.97 | 997,666 |
02 Mar 2023 | 50.30 | 50.43 | 49.36 | 50.30 | 50.30 | 2,555,536 |
01 Mar 2023 | 49.90 | 50.15 | 49.30 | 49.53 | 49.53 | 318,926 |
28 Feb 2023 | 50.58 | 52.24 | 50.57 | 51.38 | 51.38 | 2,818,372 |
27 Feb 2023 | 49.82 | 51.04 | 49.82 | 50.57 | 50.57 | 791,713 |
24 Feb 2023 | 51.55 | 51.80 | 49.38 | 49.53 | 49.53 | 1,332,958 |
23 Feb 2023 | 51.87 | 52.02 | 50.88 | 51.57 | 51.57 | 313,605 |
22 Feb 2023 | 50.21 | 51.77 | 50.07 | 50.07 | 50.07 | 3,230,287 |
21 Feb 2023 | 52.79 | 52.79 | 50.07 | 51.10 | 51.10 | 1,589,871 |
20 Feb 2023 | 53.60 | 54.15 | 52.85 | 53.34 | 53.34 | 2,908,940 |
17 Feb 2023 | 53.75 | 54.90 | 53.04 | 53.83 | 53.83 | 8,354,874 |
16 Feb 2023 | 53.38 | 55.52 | 51.86 | 53.76 | 53.76 | 6,871,364 |
15 Feb 2023 | 56.63 | 57.65 | 56.63 | 56.80 | 56.80 | 152,131 |
14 Feb 2023 | 57.46 | 59.32 | 57.06 | 57.85 | 57.85 | 383,144 |
13 Feb 2023 | 54.50 | 56.99 | 54.11 | 56.99 | 56.99 | 407,881 |
10 Feb 2023 | 54.37 | 57.80 | 53.88 | 55.85 | 55.85 | 1,152,627 |
09 Feb 2023 | 54.77 | 55.91 | 52.74 | 54.19 | 54.19 | 683,042 |
08 Feb 2023 | 57.09 | 57.59 | 55.62 | 57.00 | 57.00 | 109,729 |
07 Feb 2023 | 54.27 | 54.81 | 53.41 | 54.61 | 54.61 | 217,106 |
06 Feb 2023 | 57.03 | 58.88 | 54.96 | 57.01 | 57.01 | 865,196 |
03 Feb 2023 | 60.89 | 62.89 | 59.19 | 59.46 | 59.46 | 271,316 |
02 Feb 2023 | 58.24 | 61.86 | 56.46 | 60.46 | 60.46 | 892,310 |
01 Feb 2023 | 55.23 | 55.55 | 54.60 | 54.78 | 54.78 | 115,639 |
31 Jan 2023 | 54.13 | 54.58 | 53.38 | 53.99 | 53.99 | 303,741 |
30 Jan 2023 | 55.56 | 56.99 | 54.27 | 55.25 | 55.25 | 720,208 |
27 Jan 2023 | 57.38 | 58.20 | 57.14 | 57.14 | 57.14 | 386,587 |
26 Jan 2023 | 57.66 | 57.96 | 56.50 | 57.79 | 57.79 | 325,677 |
25 Jan 2023 | 56.80 | 57.31 | 55.92 | 56.35 | 56.35 | 1,246,734 |
24 Jan 2023 | 58.06 | 58.06 | 57.12 | 57.63 | 57.63 | 147,304 |
23 Jan 2023 | 57.37 | 57.92 | 56.53 | 57.64 | 57.64 | 250,077 |
20 Jan 2023 | 55.86 | 57.12 | 55.03 | 55.08 | 55.08 | 285,006 |
19 Jan 2023 | 56.65 | 56.82 | 55.39 | 55.77 | 55.77 | 2,307,626 |
18 Jan 2023 | 58.96 | 59.66 | 57.22 | 58.26 | 58.26 | 183,948 |
17 Jan 2023 | 60.02 | 60.34 | 58.39 | 59.17 | 59.17 | 567,460 |
16 Jan 2023 | 57.84 | 60.13 | 57.45 | 59.80 | 59.80 | 715,398 |
13 Jan 2023 | 57.66 | 58.87 | 57.41 | 57.41 | 57.41 | 88,545 |
12 Jan 2023 | 57.99 | 59.42 | 57.30 | 58.86 | 58.86 | 369,177 |
11 Jan 2023 | 54.67 | 56.97 | 53.70 | 54.97 | 54.97 | 891,346 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |