Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 46.04 | 46.33 | 45.51 | 46.28 | 46.28 | 766,200 |
02 Jun 2023 | 45.43 | 46.49 | 45.21 | 46.10 | 46.10 | 1,274,400 |
01 Jun 2023 | 45.09 | 45.30 | 44.36 | 44.84 | 44.84 | 1,020,800 |
31 May 2023 | 45.75 | 45.75 | 44.43 | 44.93 | 44.93 | 1,484,900 |
30 May 2023 | 45.30 | 45.99 | 45.08 | 45.21 | 45.21 | 1,430,200 |
26 May 2023 | 45.30 | 45.76 | 45.02 | 45.10 | 45.10 | 1,098,900 |
25 May 2023 | 44.08 | 45.14 | 44.00 | 45.12 | 45.12 | 1,215,800 |
24 May 2023 | 44.38 | 44.53 | 43.35 | 44.03 | 44.03 | 1,087,200 |
23 May 2023 | 44.86 | 45.81 | 44.75 | 44.83 | 44.83 | 1,135,900 |
22 May 2023 | 44.80 | 45.12 | 44.26 | 44.92 | 44.92 | 1,367,800 |
19 May 2023 | 45.25 | 45.30 | 44.14 | 44.52 | 44.52 | 1,007,900 |
18 May 2023 | 45.25 | 45.51 | 44.72 | 45.12 | 45.12 | 1,231,800 |
17 May 2023 | 43.16 | 45.33 | 43.10 | 45.25 | 45.25 | 2,223,400 |
16 May 2023 | 43.17 | 43.31 | 42.57 | 42.64 | 42.64 | 1,337,300 |
15 May 2023 | 42.86 | 43.39 | 42.63 | 43.34 | 43.34 | 1,287,600 |
12 May 2023 | 43.21 | 43.26 | 42.27 | 42.72 | 42.72 | 1,043,400 |
11 May 2023 | 43.02 | 43.25 | 42.68 | 43.05 | 43.05 | 1,276,200 |
10 May 2023 | 44.63 | 44.66 | 42.47 | 43.11 | 43.11 | 1,225,500 |
09 May 2023 | 43.45 | 44.20 | 43.07 | 43.90 | 43.90 | 1,506,900 |
08 May 2023 | 43.33 | 43.67 | 42.93 | 43.46 | 43.46 | 1,394,200 |
05 May 2023 | 42.58 | 43.39 | 42.40 | 43.16 | 43.16 | 1,366,200 |
04 May 2023 | 43.16 | 43.30 | 41.69 | 42.09 | 42.09 | 1,824,600 |
03 May 2023 | 43.45 | 44.40 | 43.11 | 43.47 | 43.47 | 1,574,100 |
02 May 2023 | 43.06 | 43.42 | 42.13 | 43.37 | 43.37 | 1,724,100 |
01 May 2023 | 43.33 | 44.22 | 43.14 | 43.49 | 43.49 | 1,197,500 |
28 Apr 2023 | 43.09 | 44.07 | 43.02 | 43.46 | 43.46 | 1,893,900 |
27 Apr 2023 | 42.46 | 43.23 | 42.04 | 42.97 | 42.97 | 1,550,400 |
26 Apr 2023 | 42.41 | 42.83 | 42.11 | 42.24 | 42.24 | 1,417,800 |
25 Apr 2023 | 43.65 | 43.84 | 42.46 | 42.50 | 42.50 | 1,788,900 |
24 Apr 2023 | 44.74 | 44.87 | 43.38 | 44.05 | 44.05 | 2,007,000 |
21 Apr 2023 | 44.09 | 44.64 | 43.69 | 44.41 | 44.41 | 2,053,100 |
20 Apr 2023 | 43.63 | 44.39 | 42.98 | 43.56 | 43.56 | 3,307,400 |
19 Apr 2023 | 42.06 | 43.81 | 42.04 | 43.65 | 43.65 | 3,274,000 |
18 Apr 2023 | 42.85 | 42.85 | 42.18 | 42.55 | 42.55 | 2,112,700 |
17 Apr 2023 | 42.00 | 42.68 | 41.92 | 42.64 | 42.64 | 1,267,900 |
14 Apr 2023 | 42.43 | 42.60 | 41.45 | 41.91 | 41.91 | 1,403,300 |
13 Apr 2023 | 42.62 | 42.63 | 41.28 | 42.38 | 42.38 | 2,404,200 |
12 Apr 2023 | 42.91 | 43.14 | 41.53 | 41.98 | 41.98 | 3,016,000 |
11 Apr 2023 | 42.48 | 43.51 | 42.47 | 43.18 | 43.18 | 1,576,200 |
10 Apr 2023 | 41.88 | 42.64 | 41.75 | 42.43 | 42.43 | 1,279,300 |
06 Apr 2023 | 42.17 | 42.74 | 41.85 | 42.04 | 42.04 | 1,674,100 |
05 Apr 2023 | 41.50 | 41.97 | 41.25 | 41.95 | 41.95 | 1,838,500 |
04 Apr 2023 | 42.35 | 42.50 | 41.49 | 41.97 | 41.97 | 2,071,300 |
03 Apr 2023 | 42.26 | 42.48 | 41.47 | 42.09 | 42.09 | 2,321,000 |
31 Mar 2023 | 41.46 | 41.97 | 41.39 | 41.96 | 41.96 | 1,288,600 |
30 Mar 2023 | 41.16 | 41.48 | 40.74 | 40.98 | 40.98 | 1,750,200 |
29 Mar 2023 | 40.35 | 40.88 | 40.12 | 40.63 | 40.63 | 2,122,000 |
28 Mar 2023 | 39.07 | 39.86 | 39.04 | 39.81 | 39.81 | 1,577,000 |
27 Mar 2023 | 38.69 | 39.20 | 38.22 | 38.99 | 38.99 | 1,619,600 |
24 Mar 2023 | 38.00 | 38.22 | 37.20 | 38.13 | 38.13 | 2,589,400 |
23 Mar 2023 | 39.64 | 40.03 | 38.15 | 38.50 | 38.50 | 1,549,000 |
22 Mar 2023 | 40.60 | 40.95 | 39.35 | 39.40 | 39.40 | 1,827,800 |
21 Mar 2023 | 40.00 | 40.67 | 39.91 | 40.56 | 40.56 | 1,835,600 |
20 Mar 2023 | 39.33 | 39.90 | 39.07 | 39.27 | 39.27 | 1,878,700 |
17 Mar 2023 | 40.24 | 40.32 | 39.05 | 39.29 | 39.29 | 2,577,900 |
16 Mar 2023 | 40.03 | 40.69 | 39.70 | 40.48 | 40.48 | 2,038,800 |
15 Mar 2023 | 41.02 | 41.36 | 39.97 | 40.38 | 40.38 | 2,807,100 |
14 Mar 2023 | 45.09 | 45.35 | 41.77 | 42.26 | 42.26 | 3,293,200 |
13 Mar 2023 | 45.02 | 45.20 | 43.69 | 44.08 | 44.08 | 2,229,700 |
10 Mar 2023 | 48.53 | 48.78 | 45.68 | 46.10 | 46.10 | 2,668,900 |
09 Mar 2023 | 49.11 | 49.75 | 47.17 | 47.52 | 47.52 | 1,329,600 |
08 Mar 2023 | 48.72 | 49.25 | 48.38 | 49.21 | 49.21 | 1,212,400 |
07 Mar 2023 | 48.08 | 49.39 | 47.92 | 48.51 | 48.51 | 1,480,900 |
06 Mar 2023 | 48.55 | 49.18 | 47.87 | 47.90 | 47.90 | 1,479,600 |
03 Mar 2023 | 48.52 | 48.64 | 47.85 | 48.44 | 48.44 | 1,473,900 |
02 Mar 2023 | 47.78 | 48.19 | 47.32 | 47.98 | 47.98 | 981,900 |
01 Mar 2023 | 47.73 | 48.48 | 47.43 | 48.22 | 48.22 | 1,236,000 |
28 Feb 2023 | 47.83 | 48.24 | 47.55 | 47.83 | 47.83 | 1,585,800 |
27 Feb 2023 | 47.94 | 48.37 | 47.72 | 47.92 | 47.92 | 1,420,500 |
24 Feb 2023 | 46.92 | 47.32 | 46.27 | 47.30 | 47.30 | 1,302,300 |
23 Feb 2023 | 48.14 | 48.44 | 47.37 | 47.71 | 47.71 | 763,400 |
22 Feb 2023 | 47.71 | 48.29 | 47.23 | 47.52 | 47.52 | 992,700 |
21 Feb 2023 | 48.50 | 48.74 | 47.41 | 47.78 | 47.78 | 1,081,500 |
17 Feb 2023 | 49.09 | 49.50 | 48.64 | 49.09 | 49.09 | 859,500 |
16 Feb 2023 | 49.53 | 49.76 | 49.07 | 49.12 | 49.12 | 934,800 |
15 Feb 2023 | 50.02 | 50.48 | 49.90 | 50.27 | 50.27 | 835,600 |
14 Feb 2023 | 50.03 | 50.89 | 49.67 | 50.58 | 50.58 | 974,800 |
13 Feb 2023 | 49.65 | 50.45 | 49.39 | 50.16 | 50.16 | 782,000 |
10 Feb 2023 | 50.00 | 50.07 | 49.23 | 49.58 | 49.58 | 926,300 |
09 Feb 2023 | 51.90 | 52.04 | 50.52 | 50.76 | 50.76 | 887,100 |
08 Feb 2023 | 51.68 | 52.02 | 51.17 | 51.49 | 51.49 | 1,004,700 |
07 Feb 2023 | 52.20 | 52.43 | 50.74 | 51.80 | 51.80 | 1,187,600 |
06 Feb 2023 | 52.84 | 53.04 | 52.02 | 52.43 | 52.43 | 1,233,400 |
03 Feb 2023 | 53.00 | 53.96 | 52.80 | 53.47 | 53.47 | 1,421,300 |
02 Feb 2023 | 52.10 | 53.87 | 51.96 | 53.58 | 53.58 | 1,790,900 |
01 Feb 2023 | 50.95 | 52.11 | 50.58 | 51.84 | 51.84 | 1,478,900 |
31 Jan 2023 | 50.33 | 51.35 | 50.08 | 51.34 | 51.34 | 1,371,700 |
30 Jan 2023 | 50.58 | 51.58 | 50.03 | 50.16 | 50.16 | 1,112,400 |
27 Jan 2023 | 50.76 | 51.50 | 50.50 | 51.02 | 51.02 | 2,094,600 |
26 Jan 2023 | 51.22 | 51.81 | 49.88 | 51.32 | 51.32 | 3,012,100 |
25 Jan 2023 | 49.50 | 51.10 | 49.41 | 51.05 | 51.05 | 2,365,400 |
24 Jan 2023 | 49.80 | 50.72 | 49.64 | 49.73 | 49.73 | 1,183,400 |
23 Jan 2023 | 50.00 | 50.38 | 49.66 | 50.10 | 50.10 | 961,500 |
20 Jan 2023 | 49.73 | 50.23 | 49.33 | 49.82 | 49.82 | 1,161,900 |
19 Jan 2023 | 48.66 | 49.52 | 48.08 | 49.40 | 49.40 | 1,301,000 |
18 Jan 2023 | 51.27 | 51.46 | 49.29 | 49.31 | 49.31 | 1,747,800 |
17 Jan 2023 | 50.22 | 50.54 | 49.87 | 50.30 | 50.30 | 1,425,100 |
13 Jan 2023 | 48.11 | 50.33 | 48.05 | 50.29 | 50.29 | 2,466,300 |
12 Jan 2023 | 48.46 | 49.47 | 47.98 | 49.40 | 49.40 | 1,592,400 |
11 Jan 2023 | 47.12 | 48.05 | 47.00 | 47.70 | 47.70 | 1,246,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |