Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 37.35 | 38.10 | 35.82 | 36.39 | 36.39 | 15,693,223 |
08 June 2023 | 34.79 | 36.29 | 34.36 | 36.28 | 36.28 | 13,937,000 |
07 June 2023 | 36.99 | 38.21 | 34.66 | 34.72 | 34.72 | 23,929,400 |
06 June 2023 | 37.57 | 37.68 | 34.52 | 35.84 | 35.84 | 43,561,800 |
05 June 2023 | 31.11 | 39.45 | 30.94 | 36.32 | 36.32 | 49,792,200 |
02 June 2023 | 30.82 | 31.56 | 29.98 | 31.00 | 31.00 | 11,238,400 |
01 June 2023 | 29.21 | 30.28 | 29.01 | 30.12 | 30.12 | 6,337,600 |
31 May 2023 | 28.44 | 29.83 | 28.26 | 29.72 | 29.72 | 9,232,400 |
30 May 2023 | 28.26 | 29.49 | 27.96 | 28.72 | 28.72 | 8,645,300 |
26 May 2023 | 27.07 | 28.39 | 26.99 | 27.65 | 27.65 | 8,273,400 |
25 May 2023 | 28.86 | 28.86 | 26.67 | 27.07 | 27.07 | 8,212,400 |
24 May 2023 | 27.81 | 28.42 | 27.66 | 28.34 | 28.34 | 5,546,300 |
23 May 2023 | 29.59 | 29.76 | 28.06 | 28.31 | 28.31 | 8,529,300 |
22 May 2023 | 29.32 | 30.35 | 29.12 | 30.16 | 30.16 | 7,030,500 |
19 May 2023 | 29.95 | 30.05 | 28.86 | 29.10 | 29.10 | 5,689,400 |
18 May 2023 | 30.08 | 30.44 | 29.70 | 30.25 | 30.25 | 7,531,000 |
17 May 2023 | 28.29 | 30.14 | 28.27 | 30.08 | 30.08 | 8,746,400 |
16 May 2023 | 29.62 | 29.62 | 27.57 | 28.15 | 28.15 | 8,980,200 |
15 May 2023 | 29.33 | 30.17 | 29.08 | 30.00 | 30.00 | 7,159,400 |
12 May 2023 | 32.34 | 32.34 | 29.21 | 29.65 | 29.65 | 14,223,900 |
11 May 2023 | 30.27 | 32.78 | 30.00 | 32.46 | 32.46 | 26,315,300 |
10 May 2023 | 28.99 | 29.08 | 28.21 | 28.74 | 28.74 | 13,394,500 |
09 May 2023 | 27.92 | 28.52 | 27.70 | 28.28 | 28.28 | 5,617,100 |
08 May 2023 | 26.90 | 28.65 | 26.78 | 28.35 | 28.35 | 7,622,000 |
05 May 2023 | 25.22 | 26.63 | 25.15 | 26.46 | 26.46 | 5,632,200 |
04 May 2023 | 24.88 | 25.42 | 24.66 | 24.82 | 24.82 | 4,267,000 |
03 May 2023 | 25.43 | 25.99 | 24.68 | 24.99 | 24.99 | 6,798,200 |
02 May 2023 | 26.50 | 26.70 | 25.19 | 25.31 | 25.31 | 6,748,400 |
01 May 2023 | 26.84 | 27.12 | 26.50 | 26.80 | 26.80 | 4,154,500 |
28 Apr 2023 | 26.98 | 27.44 | 26.30 | 26.97 | 26.97 | 4,859,400 |
27 Apr 2023 | 26.84 | 27.32 | 26.50 | 27.17 | 27.17 | 5,772,100 |
26 Apr 2023 | 27.28 | 27.38 | 26.16 | 26.26 | 26.26 | 6,278,500 |
25 Apr 2023 | 28.03 | 28.03 | 26.98 | 26.98 | 26.98 | 5,195,700 |
24 Apr 2023 | 28.57 | 28.80 | 27.75 | 28.34 | 28.34 | 3,666,700 |
21 Apr 2023 | 28.66 | 28.86 | 28.25 | 28.65 | 28.65 | 3,392,600 |
20 Apr 2023 | 28.94 | 29.46 | 28.62 | 28.67 | 28.67 | 4,165,600 |
19 Apr 2023 | 28.93 | 29.72 | 28.84 | 29.52 | 29.52 | 4,021,300 |
18 Apr 2023 | 30.56 | 30.58 | 29.23 | 29.41 | 29.41 | 4,826,000 |
17 Apr 2023 | 29.23 | 30.04 | 28.88 | 29.99 | 29.99 | 5,015,700 |
14 Apr 2023 | 29.40 | 30.07 | 28.84 | 29.44 | 29.44 | 5,845,500 |
13 Apr 2023 | 29.14 | 30.19 | 29.12 | 29.47 | 29.47 | 6,169,600 |
12 Apr 2023 | 31.75 | 31.77 | 28.89 | 28.91 | 28.91 | 8,224,200 |
11 Apr 2023 | 30.75 | 31.21 | 30.36 | 30.80 | 30.80 | 5,628,900 |
10 Apr 2023 | 30.40 | 30.83 | 29.92 | 30.67 | 30.67 | 6,564,400 |
06 Apr 2023 | 30.11 | 31.43 | 29.78 | 31.13 | 31.13 | 6,079,400 |
05 Apr 2023 | 32.00 | 32.02 | 29.34 | 30.43 | 30.43 | 9,821,900 |
04 Apr 2023 | 32.61 | 32.90 | 31.68 | 32.42 | 32.42 | 6,550,100 |
03 Apr 2023 | 32.10 | 32.57 | 31.55 | 32.17 | 32.17 | 7,496,100 |
31 Mar 2023 | 29.69 | 32.54 | 29.23 | 32.44 | 32.44 | 14,228,900 |
30 Mar 2023 | 29.75 | 29.97 | 28.94 | 29.34 | 29.34 | 5,729,200 |
29 Mar 2023 | 28.27 | 29.33 | 27.85 | 29.23 | 29.23 | 5,509,800 |
28 Mar 2023 | 27.83 | 28.16 | 27.36 | 27.74 | 27.74 | 6,033,000 |
27 Mar 2023 | 29.00 | 29.14 | 27.57 | 28.07 | 28.07 | 7,317,200 |
24 Mar 2023 | 29.22 | 29.82 | 28.54 | 28.72 | 28.72 | 7,451,700 |
23 Mar 2023 | 28.93 | 30.91 | 28.82 | 29.17 | 29.17 | 10,271,800 |
22 Mar 2023 | 29.94 | 30.19 | 28.28 | 28.36 | 28.36 | 8,183,200 |
21 Mar 2023 | 28.83 | 30.22 | 28.79 | 29.80 | 29.80 | 8,809,400 |
20 Mar 2023 | 28.15 | 28.63 | 27.58 | 28.24 | 28.24 | 7,046,600 |
17 Mar 2023 | 29.73 | 29.73 | 27.98 | 28.32 | 28.32 | 9,488,800 |
16 Mar 2023 | 28.63 | 29.41 | 27.97 | 28.74 | 28.74 | 7,876,600 |
15 Mar 2023 | 27.09 | 28.49 | 26.79 | 28.35 | 28.35 | 9,541,400 |
14 Mar 2023 | 28.68 | 29.08 | 27.23 | 27.45 | 27.45 | 9,712,500 |
13 Mar 2023 | 27.26 | 28.72 | 25.86 | 27.86 | 27.86 | 10,554,700 |
10 Mar 2023 | 27.69 | 28.14 | 26.36 | 27.26 | 27.26 | 11,501,300 |
09 Mar 2023 | 29.20 | 30.07 | 27.75 | 27.88 | 27.88 | 8,019,400 |
08 Mar 2023 | 29.31 | 29.87 | 28.80 | 29.49 | 29.49 | 6,824,300 |
07 Mar 2023 | 29.99 | 30.45 | 29.06 | 29.33 | 29.33 | 8,712,300 |
06 Mar 2023 | 30.91 | 31.53 | 30.15 | 30.25 | 30.25 | 8,109,600 |
03 Mar 2023 | 29.46 | 31.36 | 29.45 | 30.87 | 30.87 | 10,217,300 |
02 Mar 2023 | 28.89 | 29.86 | 28.72 | 29.42 | 29.42 | 8,485,100 |
01 Mar 2023 | 30.90 | 30.90 | 29.63 | 29.71 | 29.71 | 8,012,900 |
28 Feb 2023 | 29.69 | 31.13 | 29.33 | 30.44 | 30.44 | 9,396,100 |
27 Feb 2023 | 29.94 | 30.60 | 29.11 | 29.64 | 29.64 | 11,180,900 |
24 Feb 2023 | 31.02 | 31.05 | 29.01 | 29.61 | 29.61 | 18,599,500 |
23 Feb 2023 | 34.99 | 35.27 | 30.75 | 31.83 | 31.83 | 31,527,700 |
22 Feb 2023 | 36.68 | 38.03 | 36.45 | 37.85 | 37.85 | 12,819,800 |
21 Feb 2023 | 38.94 | 39.48 | 35.96 | 36.48 | 36.48 | 11,029,100 |
17 Feb 2023 | 40.50 | 40.53 | 38.81 | 39.67 | 39.67 | 7,730,400 |
16 Feb 2023 | 40.78 | 42.45 | 40.35 | 40.72 | 40.72 | 9,669,800 |
15 Feb 2023 | 40.61 | 42.99 | 39.65 | 42.67 | 42.67 | 15,174,200 |
14 Feb 2023 | 36.60 | 39.92 | 35.70 | 39.72 | 39.72 | 11,713,300 |
13 Feb 2023 | 36.06 | 38.12 | 34.67 | 37.46 | 37.46 | 10,174,400 |
10 Feb 2023 | 38.84 | 39.24 | 35.41 | 35.73 | 35.73 | 13,570,800 |
09 Feb 2023 | 39.11 | 42.18 | 39.10 | 39.95 | 39.95 | 22,929,700 |
08 Feb 2023 | 36.93 | 39.78 | 36.24 | 36.33 | 36.33 | 13,450,800 |
07 Feb 2023 | 36.73 | 37.33 | 34.82 | 36.72 | 36.72 | 12,637,800 |
06 Feb 2023 | 36.73 | 38.43 | 36.41 | 36.93 | 36.93 | 10,650,800 |
03 Feb 2023 | 37.19 | 40.32 | 36.80 | 37.40 | 37.40 | 13,830,300 |
02 Feb 2023 | 39.78 | 41.83 | 39.02 | 40.38 | 40.38 | 20,368,300 |
01 Feb 2023 | 34.98 | 36.89 | 34.08 | 36.54 | 36.54 | 13,639,400 |
31 Jan 2023 | 33.57 | 35.92 | 33.44 | 35.52 | 35.52 | 10,444,100 |
30 Jan 2023 | 35.49 | 35.89 | 33.38 | 33.43 | 33.43 | 9,654,200 |
27 Jan 2023 | 34.15 | 36.99 | 33.56 | 36.29 | 36.29 | 14,375,800 |
26 Jan 2023 | 35.80 | 36.74 | 32.56 | 34.17 | 34.17 | 13,969,100 |
25 Jan 2023 | 33.43 | 34.94 | 31.67 | 34.73 | 34.73 | 11,880,400 |
24 Jan 2023 | 34.42 | 35.70 | 34.03 | 34.96 | 34.96 | 8,713,300 |
23 Jan 2023 | 31.59 | 35.40 | 31.17 | 35.14 | 35.14 | 15,081,400 |
20 Jan 2023 | 29.15 | 31.68 | 29.02 | 31.31 | 31.31 | 9,192,600 |
19 Jan 2023 | 29.87 | 30.30 | 28.51 | 28.90 | 28.90 | 9,968,000 |
18 Jan 2023 | 33.20 | 33.95 | 30.30 | 30.68 | 30.68 | 12,801,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |