Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 45.50 | 45.60 | 45.40 | 45.40 | 45.40 | 386 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 45.00 | 45.20 | 44.50 | 44.60 | 44.60 | 3,096 |
30 May 2023 | 45.30 | 45.60 | 45.10 | 45.10 | 45.10 | 1,476 |
29 May 2023 | 45.30 | 45.50 | 45.10 | 45.20 | 45.20 | 842 |
26 May 2023 | 44.90 | 45.20 | 44.60 | 45.00 | 45.00 | 2,010 |
25 May 2023 | 45.40 | 45.40 | 44.70 | 44.80 | 44.80 | 1,249 |
24 May 2023 | 44.80 | 45.40 | 44.40 | 45.30 | 45.30 | 5,594 |
23 May 2023 | 45.60 | 45.60 | 44.60 | 44.80 | 44.80 | 2,454 |
22 May 2023 | 46.00 | 46.00 | 45.20 | 45.50 | 45.50 | 2,075 |
19 May 2023 | 45.20 | 46.00 | 45.20 | 45.60 | 45.60 | 3,959 |
18 May 2023 | 45.00 | 45.30 | 44.90 | 45.20 | 45.20 | 2,320 |
17 May 2023 | 44.40 | 45.10 | 44.30 | 45.00 | 45.00 | 3,673 |
16 May 2023 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | 1,705 |
15 May 2023 | 45.40 | 45.60 | 44.60 | 44.60 | 44.60 | 7,166 |
12 May 2023 | 44.50 | 45.30 | 44.20 | 45.10 | 45.10 | 5,428 |
11 May 2023 | 43.70 | 44.50 | 43.70 | 44.40 | 44.40 | 2,723 |
10 May 2023 | 42.70 | 43.80 | 42.70 | 43.80 | 43.80 | 6,624 |
09 May 2023 | 43.20 | 43.20 | 42.70 | 42.80 | 42.80 | 1,534 |
08 May 2023 | 42.90 | 43.30 | 42.70 | 43.20 | 43.20 | 3,306 |
05 May 2023 | 42.50 | 42.70 | 42.10 | 42.70 | 42.70 | 4,188 |
04 May 2023 | 43.40 | 43.40 | 42.10 | 42.40 | 42.40 | 3,178 |
03 May 2023 | 43.10 | 43.50 | 42.80 | 43.30 | 43.30 | 2,718 |
02 May 2023 | 43.50 | 43.50 | 43.00 | 43.00 | 43.00 | 4,329 |
28 Apr 2023 | 43.50 | 44.40 | 43.00 | 43.40 | 43.40 | 12,559 |
27 Apr 2023 | 42.90 | 43.50 | 42.60 | 42.80 | 42.80 | 3,952 |
26 Apr 2023 | 43.90 | 43.90 | 42.90 | 43.00 | 43.00 | 4,334 |
25 Apr 2023 | 44.60 | 44.70 | 43.70 | 43.80 | 43.80 | 6,309 |
24 Apr 2023 | 45.00 | 45.20 | 44.60 | 44.60 | 44.60 | 2,529 |
21 Apr 2023 | 45.10 | 45.20 | 44.50 | 44.80 | 44.80 | 3,202 |
20 Apr 2023 | 46.10 | 46.20 | 44.60 | 45.00 | 45.00 | 12,197 |
19 Apr 2023 | 44.30 | 46.30 | 44.10 | 45.50 | 45.50 | 16,024 |
18 Apr 2023 | 44.30 | 44.90 | 44.10 | 44.20 | 44.20 | 3,268 |
17 Apr 2023 | 44.50 | 44.60 | 44.20 | 44.30 | 44.30 | 1,086 |
14 Apr 2023 | 44.80 | 44.90 | 44.10 | 44.40 | 44.40 | 4,563 |
13 Apr 2023 | 44.00 | 45.80 | 44.00 | 44.80 | 44.80 | 9,276 |
12 Apr 2023 | 43.50 | 44.10 | 43.00 | 43.90 | 43.90 | 7,131 |
11 Apr 2023 | 43.00 | 43.80 | 42.70 | 43.40 | 43.40 | 4,384 |
06 Apr 2023 | 42.30 | 42.40 | 41.90 | 42.00 | 42.00 | 1,991 |
05 Apr 2023 | 42.90 | 42.90 | 41.80 | 42.20 | 42.20 | 3,016 |
04 Apr 2023 | 42.60 | 44.00 | 42.60 | 43.00 | 43.00 | 3,731 |
03 Apr 2023 | 43.10 | 43.10 | 42.20 | 42.50 | 42.50 | 6,754 |
31 Mar 2023 | 43.50 | 43.50 | 42.90 | 43.10 | 43.10 | 1,575 |
30 Mar 2023 | 43.40 | 43.60 | 43.20 | 43.50 | 43.50 | 3,247 |
29 Mar 2023 | 42.90 | 43.50 | 42.60 | 43.10 | 43.10 | 1,812 |
28 Mar 2023 | 41.60 | 42.90 | 41.50 | 42.90 | 42.90 | 3,227 |
27 Mar 2023 | 43.00 | 43.10 | 41.20 | 41.60 | 41.60 | 5,091 |
24 Mar 2023 | 45.00 | 45.00 | 42.00 | 42.80 | 42.80 | 6,192 |
23 Mar 2023 | 44.30 | 45.10 | 43.80 | 45.10 | 45.10 | 3,674 |
22 Mar 2023 | 43.10 | 45.40 | 42.90 | 44.40 | 44.40 | 5,042 |
21 Mar 2023 | 42.40 | 43.20 | 42.40 | 43.20 | 43.20 | 4,753 |
20 Mar 2023 | 43.00 | 43.00 | 41.90 | 42.50 | 42.50 | 3,068 |
17 Mar 2023 | 43.20 | 43.40 | 42.50 | 43.10 | 43.10 | 5,549 |
16 Mar 2023 | 43.10 | 43.70 | 42.00 | 42.80 | 42.80 | 23,701 |
15 Mar 2023 | 42.20 | 44.00 | 41.80 | 43.40 | 43.40 | 16,706 |
14 Mar 2023 | 42.30 | 42.50 | 41.80 | 42.20 | 42.20 | 3,961 |
13 Mar 2023 | 43.10 | 43.50 | 42.30 | 42.40 | 42.40 | 4,006 |
10 Mar 2023 | 43.60 | 43.70 | 43.00 | 43.10 | 43.10 | 6,003 |
09 Mar 2023 | 43.90 | 44.10 | 43.40 | 43.50 | 43.50 | 4,444 |
08 Mar 2023 | 43.90 | 44.70 | 43.40 | 43.90 | 43.90 | 6,928 |
07 Mar 2023 | 43.50 | 43.90 | 43.30 | 43.90 | 43.90 | 5,280 |
06 Mar 2023 | 43.70 | 43.90 | 43.40 | 43.70 | 43.70 | 2,982 |
03 Mar 2023 | 43.90 | 43.90 | 43.70 | 43.90 | 43.90 | 1,245 |
02 Mar 2023 | 43.90 | 43.90 | 43.70 | 43.80 | 43.80 | 1,051 |
01 Mar 2023 | 43.80 | 44.20 | 43.80 | 43.90 | 43.90 | 1,400 |
28 Feb 2023 | 45.00 | 45.00 | 43.70 | 43.70 | 43.70 | 3,337 |
27 Feb 2023 | 43.00 | 45.80 | 43.00 | 45.60 | 45.60 | 8,987 |
24 Feb 2023 | 44.00 | 44.10 | 42.90 | 42.90 | 42.90 | 6,922 |
23 Feb 2023 | 44.30 | 44.30 | 43.90 | 44.00 | 44.00 | 4,238 |
22 Feb 2023 | 44.50 | 44.70 | 44.20 | 44.30 | 44.30 | 5,247 |
21 Feb 2023 | 46.00 | 46.00 | 43.50 | 44.40 | 44.40 | 7,573 |
20 Feb 2023 | 45.60 | 47.00 | 45.60 | 46.30 | 46.30 | 4,378 |
17 Feb 2023 | 44.00 | 46.40 | 43.90 | 45.40 | 45.40 | 9,083 |
16 Feb 2023 | 43.00 | 44.20 | 43.00 | 44.20 | 44.20 | 4,306 |
15 Feb 2023 | 42.80 | 43.00 | 42.70 | 43.00 | 43.00 | 1,010 |
14 Feb 2023 | 42.50 | 42.80 | 42.50 | 42.70 | 42.70 | 898 |
13 Feb 2023 | 43.10 | 43.20 | 42.40 | 42.50 | 42.50 | 1,850 |
10 Feb 2023 | 41.20 | 43.50 | 41.20 | 43.10 | 43.10 | 4,321 |
09 Feb 2023 | 40.80 | 41.70 | 40.80 | 41.30 | 41.30 | 7,362 |
08 Feb 2023 | 41.70 | 41.90 | 40.50 | 40.80 | 40.80 | 4,446 |
07 Feb 2023 | 42.00 | 42.10 | 41.40 | 41.60 | 41.60 | 2,461 |
06 Feb 2023 | 41.90 | 42.20 | 41.60 | 42.00 | 42.00 | 4,095 |
03 Feb 2023 | 43.00 | 43.00 | 41.70 | 42.10 | 42.10 | 5,793 |
02 Feb 2023 | 43.00 | 43.10 | 42.70 | 42.90 | 42.90 | 3,803 |
01 Feb 2023 | 43.30 | 43.30 | 43.00 | 43.10 | 43.10 | 1,025 |
31 Jan 2023 | 43.80 | 43.80 | 43.20 | 43.30 | 43.30 | 1,391 |
30 Jan 2023 | 44.00 | 44.00 | 43.30 | 43.80 | 43.80 | 2,885 |
27 Jan 2023 | 44.10 | 44.10 | 43.90 | 43.90 | 43.90 | 1,397 |
26 Jan 2023 | 44.10 | 44.30 | 44.00 | 44.10 | 44.10 | 2,176 |
25 Jan 2023 | 43.40 | 44.10 | 43.40 | 44.00 | 44.00 | 1,724 |
24 Jan 2023 | 43.30 | 43.50 | 43.20 | 43.50 | 43.50 | 2,859 |
23 Jan 2023 | 43.00 | 43.50 | 43.00 | 43.20 | 43.20 | 737 |
20 Jan 2023 | 43.10 | 43.10 | 42.70 | 43.00 | 43.00 | 4,555 |
19 Jan 2023 | 43.90 | 44.20 | 43.40 | 43.40 | 43.40 | 2,625 |
18 Jan 2023 | 44.50 | 44.70 | 43.90 | 44.00 | 44.00 | 2,080 |
17 Jan 2023 | 43.70 | 45.20 | 43.70 | 44.80 | 44.80 | 7,483 |
16 Jan 2023 | 43.20 | 44.00 | 43.20 | 43.60 | 43.60 | 1,677 |
13 Jan 2023 | 43.70 | 44.10 | 43.00 | 43.20 | 43.20 | 11,866 |
12 Jan 2023 | 43.40 | 44.00 | 43.40 | 43.50 | 43.50 | 10,938 |
11 Jan 2023 | 44.80 | 44.80 | 42.10 | 43.30 | 43.30 | 7,560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |