Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 34.42 | 35.81 | 34.15 | 35.75 | 35.75 | 591,191 |
08 Jun 2023 | 33.90 | 34.53 | 33.70 | 34.53 | 34.53 | 491,792 |
07 Jun 2023 | 34.60 | 34.79 | 33.83 | 34.24 | 34.24 | 426,700 |
06 Jun 2023 | 35.00 | 35.25 | 33.99 | 34.62 | 34.62 | 452,803 |
05 Jun 2023 | 36.38 | 36.44 | 35.37 | 35.42 | 35.42 | 404,604 |
02 Jun 2023 | 35.60 | 37.08 | 35.60 | 36.69 | 36.69 | 428,831 |
01 Jun 2023 | - | - | - | - | - | - |
31 May 2023 | 36.29 | 36.33 | 34.82 | 35.00 | 35.00 | 1,666,066 |
30 May 2023 | 37.34 | 37.87 | 36.64 | 36.64 | 36.64 | 341,938 |
29 May 2023 | 37.37 | 37.55 | 36.99 | 37.08 | 37.08 | 142,028 |
26 May 2023 | 37.42 | 37.83 | 36.66 | 37.40 | 37.40 | 391,787 |
25 May 2023 | 35.78 | 38.01 | 35.65 | 37.50 | 37.50 | 542,028 |
24 May 2023 | 35.69 | 36.51 | 35.31 | 35.61 | 35.61 | 399,488 |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 39.10 | 39.10 | 36.84 | 37.11 | 37.11 | 846,530 |
19 May 2023 | 40.56 | 40.70 | 39.56 | 39.56 | 39.56 | 253,648 |
18 May 2023 | 40.80 | 41.10 | 40.35 | 40.53 | 40.53 | 331,890 |
17 May 2023 | 39.26 | 40.87 | 39.21 | 40.87 | 40.87 | 606,676 |
16 May 2023 | 40.09 | 40.40 | 39.32 | 39.53 | 39.53 | 439,391 |
15 May 2023 | 39.37 | 40.30 | 39.37 | 40.09 | 40.09 | 413,961 |
12 May 2023 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
11 May 2023 | 38.65 | 39.33 | 38.53 | 39.10 | 39.10 | 420,985 |
10 May 2023 | 38.20 | 39.00 | 37.57 | 38.69 | 38.69 | 471,470 |
09 May 2023 | 38.53 | 38.69 | 37.75 | 38.26 | 38.26 | 369,909 |
08 May 2023 | 39.33 | 39.33 | 38.23 | 38.61 | 38.61 | 307,327 |
05 May 2023 | 39.47 | 40.11 | 39.04 | 39.60 | 39.60 | 604,591 |
04 May 2023 | 37.73 | 39.50 | 37.60 | 39.44 | 39.44 | 888,478 |
03 May 2023 | 37.24 | 38.17 | 36.76 | 37.87 | 37.87 | 669,450 |
02 May 2023 | 36.17 | 37.38 | 36.00 | 37.24 | 37.24 | 876,063 |
28 Apr 2023 | 35.88 | 36.72 | 35.31 | 36.13 | 36.13 | 924,659 |
27 Apr 2023 | 31.86 | 36.25 | 30.40 | 36.08 | 36.08 | 1,480,431 |
26 Apr 2023 | 33.31 | 33.35 | 32.28 | 32.83 | 32.83 | 572,337 |
25 Apr 2023 | 33.60 | 33.92 | 32.94 | 33.47 | 33.47 | 520,523 |
24 Apr 2023 | 33.08 | 33.83 | 32.99 | 33.40 | 33.40 | 585,501 |
21 Apr 2023 | 33.74 | 33.92 | 32.74 | 33.40 | 33.40 | 593,183 |
20 Apr 2023 | 33.43 | 34.43 | 32.66 | 34.08 | 34.08 | 574,196 |
19 Apr 2023 | 34.15 | 34.85 | 32.47 | 33.53 | 33.53 | 638,895 |
18 Apr 2023 | 33.01 | 33.82 | 32.46 | 33.74 | 33.74 | 585,976 |
17 Apr 2023 | 32.40 | 33.12 | 32.28 | 32.53 | 32.53 | 392,575 |
14 Apr 2023 | 31.56 | 32.61 | 31.54 | 32.28 | 32.28 | 552,858 |
13 Apr 2023 | 30.99 | 31.86 | 30.67 | 31.67 | 31.67 | 476,961 |
12 Apr 2023 | 32.36 | 32.81 | 30.94 | 30.94 | 30.94 | 881,609 |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 29.55 | 31.00 | 29.44 | 30.33 | 30.33 | 615,478 |
05 Apr 2023 | 30.54 | 30.68 | 29.31 | 29.62 | 29.62 | 744,620 |
04 Apr 2023 | 30.65 | 31.56 | 30.38 | 30.53 | 30.53 | 521,953 |
03 Apr 2023 | 31.37 | 31.45 | 30.16 | 30.42 | 30.42 | 424,756 |
31 Mar 2023 | 31.22 | 31.40 | 30.58 | 31.37 | 31.37 | 534,214 |
30 Mar 2023 | 30.33 | 31.06 | 30.24 | 31.00 | 31.00 | 545,787 |
29 Mar 2023 | 30.08 | 30.42 | 29.35 | 30.21 | 30.21 | 549,587 |
28 Mar 2023 | 29.94 | 30.28 | 29.34 | 29.57 | 29.57 | 381,315 |
27 Mar 2023 | 30.19 | 30.51 | 29.59 | 29.67 | 29.67 | 308,325 |
24 Mar 2023 | 31.25 | 31.33 | 29.49 | 29.74 | 29.74 | 396,251 |
23 Mar 2023 | 30.65 | 31.33 | 30.40 | 31.28 | 31.28 | 456,092 |
22 Mar 2023 | 31.23 | 31.41 | 30.65 | 30.76 | 30.76 | 434,259 |
21 Mar 2023 | 31.74 | 32.02 | 31.15 | 31.20 | 31.20 | 788,761 |
20 Mar 2023 | 30.65 | 31.62 | 29.45 | 31.36 | 31.36 | 700,050 |
17 Mar 2023 | 31.80 | 32.10 | 30.72 | 30.72 | 30.72 | 1,232,555 |
16 Mar 2023 | 33.16 | 33.26 | 30.17 | 31.41 | 31.41 | 1,476,552 |
15 Mar 2023 | 34.17 | 34.17 | 31.51 | 32.31 | 32.31 | 969,908 |
14 Mar 2023 | 34.63 | 34.98 | 33.92 | 34.27 | 34.27 | 684,337 |
13 Mar 2023 | 36.00 | 36.16 | 33.57 | 34.54 | 34.54 | 823,422 |
10 Mar 2023 | 35.91 | 36.45 | 35.50 | 35.90 | 35.90 | 530,748 |
09 Mar 2023 | 37.38 | 37.64 | 36.32 | 37.02 | 37.02 | 953,749 |
08 Mar 2023 | 37.50 | 37.84 | 36.91 | 37.80 | 37.80 | 595,337 |
07 Mar 2023 | 37.35 | 38.49 | 37.19 | 37.84 | 37.84 | 463,625 |
06 Mar 2023 | 38.31 | 38.55 | 37.87 | 38.23 | 38.23 | 367,570 |
03 Mar 2023 | 37.82 | 38.62 | 37.56 | 38.18 | 38.18 | 454,513 |
02 Mar 2023 | 37.24 | 38.15 | 37.06 | 37.42 | 37.42 | 481,208 |
01 Mar 2023 | 38.81 | 39.44 | 37.49 | 37.50 | 37.50 | 796,479 |
28 Feb 2023 | 37.37 | 38.48 | 37.17 | 38.19 | 38.19 | 897,531 |
27 Feb 2023 | 37.53 | 37.98 | 37.05 | 37.43 | 37.43 | 430,632 |
24 Feb 2023 | 38.80 | 38.84 | 37.19 | 37.22 | 37.22 | 852,933 |
23 Feb 2023 | 39.14 | 39.70 | 38.48 | 38.80 | 38.80 | 476,988 |
22 Feb 2023 | 38.71 | 39.35 | 38.35 | 38.90 | 38.90 | 470,074 |
21 Feb 2023 | 39.50 | 39.60 | 38.29 | 39.19 | 39.19 | 601,225 |
20 Feb 2023 | 40.56 | 40.58 | 39.47 | 39.87 | 39.87 | 407,235 |
17 Feb 2023 | 40.44 | 40.75 | 39.64 | 40.38 | 40.38 | 914,516 |
16 Feb 2023 | 42.83 | 43.21 | 41.38 | 41.74 | 41.74 | 576,806 |
15 Feb 2023 | 42.30 | 43.19 | 41.74 | 42.10 | 42.10 | 788,352 |
14 Feb 2023 | 41.40 | 43.35 | 41.20 | 42.00 | 42.00 | 2,127,050 |
13 Feb 2023 | 45.00 | 45.44 | 43.68 | 44.13 | 44.13 | 513,845 |
10 Feb 2023 | 47.00 | 47.52 | 44.72 | 45.40 | 45.40 | 1,018,538 |
09 Feb 2023 | 50.68 | 51.56 | 47.56 | 48.21 | 48.21 | 2,190,345 |
08 Feb 2023 | 54.30 | 55.16 | 53.34 | 53.34 | 53.34 | 474,497 |
07 Feb 2023 | 55.16 | 55.32 | 53.32 | 53.68 | 53.68 | 465,285 |
06 Feb 2023 | 55.46 | 56.02 | 54.66 | 55.04 | 55.04 | 519,018 |
03 Feb 2023 | 57.04 | 57.60 | 54.96 | 56.34 | 56.34 | 635,527 |
02 Feb 2023 | 55.36 | 57.82 | 55.02 | 57.68 | 57.68 | 879,097 |
01 Feb 2023 | 55.32 | 55.64 | 53.36 | 53.78 | 53.78 | 782,300 |
31 Jan 2023 | 54.36 | 55.88 | 54.10 | 55.22 | 55.22 | 718,613 |
30 Jan 2023 | 54.26 | 55.12 | 53.88 | 54.80 | 54.80 | 572,808 |
27 Jan 2023 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
26 Jan 2023 | 51.48 | 53.20 | 51.46 | 52.60 | 52.60 | 608,183 |
25 Jan 2023 | 50.74 | 51.14 | 50.16 | 50.68 | 50.68 | 396,894 |
24 Jan 2023 | 51.36 | 51.48 | 50.12 | 50.82 | 50.82 | 687,838 |
23 Jan 2023 | 51.74 | 52.38 | 50.90 | 51.18 | 51.18 | 316,696 |
20 Jan 2023 | 50.66 | 51.48 | 50.30 | 51.14 | 51.14 | 589,017 |
19 Jan 2023 | 50.68 | 51.62 | 49.78 | 49.98 | 49.98 | 524,781 |
18 Jan 2023 | 51.20 | 53.66 | 51.16 | 51.34 | 51.34 | 913,292 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |