Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 39.57 | 40.92 | 39.43 | 39.86 | 39.86 | 1,442,700 |
07 June 2023 | 41.28 | 41.51 | 38.89 | 39.73 | 39.73 | 2,311,500 |
06 June 2023 | 40.46 | 41.43 | 39.97 | 41.04 | 41.04 | 752,300 |
05 June 2023 | 40.36 | 40.77 | 39.72 | 40.49 | 40.49 | 865,100 |
02 June 2023 | 41.44 | 41.58 | 40.49 | 40.74 | 40.74 | 1,344,600 |
01 June 2023 | 40.17 | 41.34 | 39.27 | 40.88 | 40.88 | 888,800 |
31 May 2023 | 39.44 | 41.18 | 39.28 | 40.99 | 40.99 | 1,632,500 |
30 May 2023 | 39.90 | 40.36 | 39.09 | 39.49 | 39.49 | 609,300 |
26 May 2023 | 37.80 | 39.54 | 37.78 | 39.09 | 39.09 | 718,100 |
25 May 2023 | 38.72 | 38.94 | 37.36 | 37.63 | 37.63 | 766,800 |
24 May 2023 | 36.96 | 38.78 | 36.54 | 38.45 | 38.45 | 1,006,500 |
23 May 2023 | 39.86 | 40.22 | 37.38 | 37.40 | 37.40 | 1,189,100 |
22 May 2023 | 39.79 | 40.72 | 39.24 | 40.20 | 40.20 | 1,253,100 |
19 May 2023 | 39.01 | 39.96 | 38.76 | 39.85 | 39.85 | 698,600 |
18 May 2023 | 38.23 | 38.77 | 37.89 | 38.73 | 38.73 | 671,000 |
17 May 2023 | 38.42 | 38.71 | 37.91 | 38.22 | 38.22 | 586,500 |
16 May 2023 | 37.78 | 38.36 | 37.62 | 38.00 | 38.00 | 502,000 |
15 May 2023 | 37.70 | 38.22 | 37.56 | 37.95 | 37.95 | 852,300 |
12 May 2023 | 37.84 | 38.34 | 37.56 | 37.73 | 37.73 | 778,200 |
11 May 2023 | 37.54 | 38.02 | 36.83 | 37.78 | 37.78 | 1,015,700 |
10 May 2023 | 36.91 | 37.89 | 36.51 | 37.51 | 37.51 | 1,113,800 |
09 May 2023 | 36.59 | 37.09 | 35.91 | 36.32 | 36.32 | 738,400 |
08 May 2023 | 36.51 | 36.82 | 36.04 | 36.59 | 36.59 | 816,600 |
05 May 2023 | 35.12 | 36.13 | 35.12 | 36.06 | 36.06 | 1,536,900 |
04 May 2023 | 34.96 | 35.44 | 34.55 | 34.78 | 34.78 | 732,900 |
03 May 2023 | 34.57 | 35.29 | 34.33 | 34.64 | 34.64 | 869,600 |
02 May 2023 | 36.05 | 36.06 | 34.45 | 34.57 | 34.57 | 1,690,200 |
01 May 2023 | 36.45 | 36.89 | 36.00 | 36.34 | 36.34 | 1,186,900 |
28 Apr 2023 | 36.28 | 37.05 | 35.58 | 36.99 | 36.99 | 1,269,400 |
27 Apr 2023 | 37.35 | 37.46 | 35.83 | 36.52 | 36.52 | 1,735,400 |
26 Apr 2023 | 37.02 | 37.35 | 36.01 | 37.01 | 37.01 | 2,131,200 |
25 Apr 2023 | 35.15 | 37.32 | 34.75 | 36.71 | 36.71 | 6,989,200 |
24 Apr 2023 | 46.48 | 46.48 | 44.89 | 45.40 | 45.40 | 1,355,300 |
21 Apr 2023 | 46.38 | 46.89 | 46.15 | 46.50 | 46.50 | 888,600 |
20 Apr 2023 | 45.58 | 46.70 | 44.81 | 46.41 | 46.41 | 518,100 |
19 Apr 2023 | 46.42 | 46.58 | 45.76 | 46.24 | 46.24 | 432,400 |
18 Apr 2023 | 47.03 | 47.32 | 46.01 | 46.79 | 46.79 | 1,016,900 |
17 Apr 2023 | 46.03 | 46.56 | 45.72 | 46.47 | 46.47 | 311,100 |
14 Apr 2023 | 45.68 | 46.03 | 45.12 | 45.89 | 45.89 | 336,400 |
13 Apr 2023 | 45.46 | 46.54 | 45.46 | 46.05 | 46.05 | 477,100 |
12 Apr 2023 | 46.08 | 46.49 | 45.18 | 45.18 | 45.18 | 558,900 |
11 Apr 2023 | 45.42 | 46.10 | 44.57 | 45.30 | 45.30 | 810,300 |
10 Apr 2023 | 45.24 | 45.68 | 44.68 | 45.62 | 45.62 | 576,800 |
06 Apr 2023 | 44.81 | 46.17 | 44.07 | 46.01 | 46.01 | 503,000 |
05 Apr 2023 | 46.13 | 46.13 | 43.83 | 44.99 | 44.99 | 521,600 |
04 Apr 2023 | 46.29 | 47.03 | 45.72 | 46.46 | 46.46 | 626,400 |
03 Apr 2023 | 46.93 | 47.25 | 45.64 | 45.90 | 45.90 | 686,600 |
31 Mar 2023 | 45.80 | 47.72 | 45.64 | 47.51 | 47.51 | 833,900 |
30 Mar 2023 | 45.30 | 45.61 | 44.82 | 45.47 | 45.47 | 337,800 |
29 Mar 2023 | 45.41 | 45.41 | 44.45 | 44.90 | 44.90 | 493,500 |
28 Mar 2023 | 45.30 | 45.81 | 44.59 | 44.69 | 44.69 | 589,700 |
27 Mar 2023 | 44.72 | 45.74 | 44.39 | 45.55 | 45.55 | 566,900 |
24 Mar 2023 | 44.63 | 45.05 | 43.86 | 44.69 | 44.69 | 493,800 |
23 Mar 2023 | 44.64 | 45.93 | 44.47 | 44.98 | 44.98 | 591,600 |
22 Mar 2023 | 45.95 | 46.08 | 43.90 | 43.93 | 43.93 | 492,300 |
21 Mar 2023 | 45.18 | 46.34 | 44.99 | 46.00 | 46.00 | 1,036,300 |
20 Mar 2023 | 44.37 | 45.37 | 43.70 | 45.20 | 45.20 | 766,700 |
17 Mar 2023 | 44.73 | 44.84 | 43.62 | 44.31 | 44.31 | 2,217,600 |
16 Mar 2023 | 43.68 | 45.50 | 43.00 | 44.73 | 44.73 | 868,100 |
15 Mar 2023 | 43.64 | 44.33 | 42.79 | 44.02 | 44.02 | 872,500 |
14 Mar 2023 | 42.56 | 44.64 | 42.46 | 44.60 | 44.60 | 1,369,900 |
13 Mar 2023 | 41.44 | 42.53 | 40.91 | 42.01 | 42.01 | 1,229,500 |
10 Mar 2023 | 43.18 | 43.29 | 41.58 | 41.99 | 41.99 | 855,300 |
09 Mar 2023 | 44.00 | 45.09 | 43.35 | 43.49 | 43.49 | 844,400 |
08 Mar 2023 | 44.69 | 44.94 | 43.50 | 44.30 | 44.30 | 568,000 |
07 Mar 2023 | 45.06 | 45.32 | 44.37 | 44.58 | 44.58 | 823,700 |
06 Mar 2023 | 45.18 | 45.45 | 44.61 | 45.09 | 45.09 | 700,900 |
03 Mar 2023 | 44.74 | 45.19 | 44.01 | 45.05 | 45.05 | 615,300 |
02 Mar 2023 | 43.87 | 44.85 | 43.57 | 44.58 | 44.58 | 569,200 |
01 Mar 2023 | 44.05 | 44.35 | 43.33 | 44.14 | 44.14 | 676,800 |
28 Feb 2023 | 43.49 | 44.51 | 43.49 | 44.23 | 44.23 | 733,300 |
27 Feb 2023 | 43.92 | 44.36 | 43.56 | 43.76 | 43.76 | 785,600 |
24 Feb 2023 | 42.85 | 43.62 | 42.30 | 43.53 | 43.53 | 841,400 |
23 Feb 2023 | 43.67 | 43.92 | 42.53 | 43.76 | 43.76 | 841,000 |
22 Feb 2023 | 43.40 | 43.94 | 42.96 | 43.24 | 43.24 | 689,400 |
21 Feb 2023 | 42.79 | 43.49 | 42.47 | 42.88 | 42.88 | 585,800 |
17 Feb 2023 | 43.82 | 44.08 | 42.88 | 43.80 | 43.80 | 521,900 |
16 Feb 2023 | 44.16 | 44.75 | 43.65 | 43.93 | 43.93 | 547,700 |
15 Feb 2023 | 44.75 | 45.57 | 44.75 | 45.24 | 45.24 | 397,500 |
14 Feb 2023 | 45.37 | 46.35 | 44.58 | 45.16 | 45.16 | 562,500 |
13 Feb 2023 | 44.97 | 46.00 | 44.50 | 45.54 | 45.54 | 925,700 |
10 Feb 2023 | 44.25 | 45.24 | 43.49 | 44.70 | 44.70 | 1,366,900 |
09 Feb 2023 | 46.31 | 46.81 | 44.74 | 44.82 | 44.82 | 695,800 |
08 Feb 2023 | 46.60 | 46.87 | 44.25 | 45.64 | 45.64 | 2,242,900 |
07 Feb 2023 | 42.48 | 44.09 | 41.54 | 43.42 | 43.42 | 1,094,100 |
06 Feb 2023 | 42.81 | 44.34 | 42.36 | 42.73 | 42.73 | 1,092,800 |
03 Feb 2023 | 44.20 | 45.16 | 43.26 | 43.31 | 43.31 | 847,700 |
02 Feb 2023 | 44.88 | 46.16 | 44.36 | 45.62 | 45.62 | 1,610,900 |
01 Feb 2023 | 40.49 | 44.82 | 40.13 | 44.27 | 44.27 | 2,472,700 |
31 Jan 2023 | 40.32 | 40.70 | 39.81 | 40.23 | 40.23 | 720,400 |
30 Jan 2023 | 39.37 | 40.21 | 39.03 | 39.87 | 39.87 | 533,800 |
27 Jan 2023 | 40.33 | 41.27 | 40.11 | 40.22 | 40.22 | 631,600 |
26 Jan 2023 | 39.20 | 40.53 | 38.39 | 40.50 | 40.50 | 628,600 |
25 Jan 2023 | 38.07 | 38.86 | 37.34 | 38.50 | 38.50 | 881,500 |
24 Jan 2023 | 40.77 | 41.13 | 39.07 | 39.15 | 39.15 | 1,768,600 |
23 Jan 2023 | 40.40 | 41.33 | 39.92 | 41.26 | 41.26 | 730,900 |
20 Jan 2023 | 39.00 | 40.64 | 37.92 | 40.50 | 40.50 | 828,400 |
19 Jan 2023 | 37.79 | 38.93 | 37.36 | 38.38 | 38.38 | 592,200 |
18 Jan 2023 | 38.92 | 40.05 | 38.17 | 38.26 | 38.26 | 678,100 |
17 Jan 2023 | 36.78 | 38.34 | 36.09 | 38.22 | 38.22 | 741,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |