Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 42.50 | 42.83 | 41.69 | 42.00 | 42.00 | 1,184,800 |
08 Jun 2023 | 42.44 | 43.05 | 41.90 | 42.50 | 42.50 | 1,574,200 |
07 Jun 2023 | 41.87 | 42.72 | 40.49 | 41.09 | 41.09 | 1,344,300 |
06 Jun 2023 | 42.49 | 42.49 | 40.90 | 41.91 | 41.91 | 1,551,600 |
05 Jun 2023 | 42.55 | 42.80 | 40.90 | 41.54 | 41.54 | 774,100 |
02 Jun 2023 | 42.19 | 42.80 | 41.63 | 42.76 | 42.76 | 1,557,300 |
01 Jun 2023 | 38.92 | 42.23 | 38.84 | 41.28 | 41.28 | 3,823,800 |
31 May 2023 | 37.83 | 38.14 | 36.99 | 37.67 | 37.67 | 2,076,700 |
30 May 2023 | 38.55 | 39.20 | 37.20 | 37.51 | 37.51 | 3,569,900 |
26 May 2023 | 36.97 | 38.21 | 36.75 | 37.57 | 37.57 | 1,531,600 |
25 May 2023 | 37.01 | 37.15 | 35.70 | 36.00 | 36.00 | 2,226,800 |
24 May 2023 | 36.84 | 37.88 | 36.72 | 37.40 | 37.40 | 2,741,600 |
23 May 2023 | 38.05 | 38.19 | 37.48 | 37.67 | 37.67 | 1,082,600 |
22 May 2023 | 38.98 | 39.16 | 38.06 | 38.06 | 38.06 | 1,378,500 |
19 May 2023 | 36.88 | 37.79 | 36.51 | 37.66 | 37.66 | 1,358,900 |
18 May 2023 | 38.44 | 38.45 | 36.93 | 37.09 | 37.09 | 1,841,400 |
17 May 2023 | 38.60 | 39.24 | 37.90 | 37.92 | 37.92 | 1,004,100 |
16 May 2023 | 38.62 | 39.74 | 38.62 | 39.50 | 39.50 | 1,182,800 |
15 May 2023 | 38.80 | 39.69 | 38.33 | 39.39 | 39.39 | 1,536,100 |
12 May 2023 | 38.99 | 39.15 | 37.54 | 37.77 | 37.77 | 1,977,900 |
11 May 2023 | 39.20 | 40.65 | 38.99 | 39.79 | 39.79 | 1,418,800 |
10 May 2023 | 40.49 | 41.78 | 39.11 | 39.69 | 39.69 | 3,035,600 |
09 May 2023 | 40.51 | 41.37 | 39.35 | 39.45 | 39.45 | 1,722,200 |
08 May 2023 | 41.14 | 42.33 | 40.98 | 41.95 | 41.95 | 2,032,500 |
05 May 2023 | 41.00 | 41.59 | 40.50 | 41.32 | 41.32 | 1,689,500 |
04 May 2023 | 41.53 | 41.75 | 40.89 | 40.90 | 40.90 | 1,312,400 |
03 May 2023 | 42.07 | 42.17 | 40.82 | 41.21 | 41.21 | 1,039,300 |
02 May 2023 | 42.99 | 43.44 | 40.43 | 42.15 | 42.15 | 2,511,600 |
01 May 2023 | 45.34 | 46.19 | 44.32 | 44.33 | 44.33 | 978,900 |
28 Apr 2023 | 44.90 | 46.17 | 44.74 | 45.59 | 45.59 | 1,427,800 |
27 Apr 2023 | 45.00 | 46.29 | 44.26 | 44.56 | 44.56 | 1,350,100 |
26 Apr 2023 | 45.00 | 46.74 | 44.95 | 45.34 | 45.34 | 1,941,200 |
25 Apr 2023 | 42.66 | 43.35 | 42.05 | 43.15 | 43.15 | 2,095,400 |
24 Apr 2023 | 44.32 | 44.89 | 42.44 | 43.21 | 43.21 | 3,279,500 |
21 Apr 2023 | 45.32 | 45.36 | 42.93 | 43.02 | 43.02 | 1,587,900 |
20 Apr 2023 | 44.59 | 45.86 | 43.95 | 44.65 | 44.65 | 5,416,300 |
19 Apr 2023 | 39.49 | 43.26 | 37.80 | 42.71 | 42.71 | 4,574,500 |
18 Apr 2023 | 39.46 | 39.64 | 38.85 | 39.18 | 39.18 | 1,539,800 |
17 Apr 2023 | 38.80 | 39.40 | 37.89 | 39.04 | 39.04 | 1,938,300 |
14 Apr 2023 | 37.25 | 37.76 | 36.67 | 37.62 | 37.62 | 1,046,700 |
13 Apr 2023 | 36.74 | 37.42 | 36.60 | 37.08 | 37.08 | 901,400 |
12 Apr 2023 | 37.04 | 37.39 | 36.10 | 36.24 | 36.24 | 867,700 |
11 Apr 2023 | 37.59 | 38.09 | 37.20 | 37.45 | 37.45 | 1,062,900 |
10 Apr 2023 | 38.02 | 38.53 | 36.98 | 37.06 | 37.06 | 1,184,300 |
06 Apr 2023 | 37.70 | 39.10 | 37.70 | 38.66 | 38.66 | 934,700 |
05 Apr 2023 | 39.75 | 39.83 | 37.58 | 37.87 | 37.87 | 1,442,500 |
04 Apr 2023 | 39.65 | 40.00 | 38.65 | 39.98 | 39.98 | 1,329,700 |
03 Apr 2023 | 38.75 | 40.00 | 38.67 | 39.74 | 39.74 | 2,245,000 |
31 Mar 2023 | 39.43 | 39.47 | 38.38 | 38.61 | 38.61 | 872,000 |
30 Mar 2023 | 39.99 | 40.74 | 39.02 | 39.48 | 39.48 | 1,554,300 |
29 Mar 2023 | 39.21 | 40.38 | 38.40 | 40.37 | 40.37 | 1,339,100 |
28 Mar 2023 | 38.46 | 39.84 | 38.29 | 39.56 | 39.56 | 2,293,500 |
27 Mar 2023 | 36.49 | 37.67 | 36.19 | 37.06 | 37.06 | 883,800 |
24 Mar 2023 | 38.70 | 38.90 | 37.30 | 37.51 | 37.51 | 1,169,000 |
23 Mar 2023 | 38.29 | 39.90 | 38.21 | 38.80 | 38.80 | 1,964,500 |
22 Mar 2023 | 37.32 | 37.77 | 36.74 | 37.18 | 37.18 | 1,036,900 |
21 Mar 2023 | 35.80 | 37.45 | 35.65 | 36.64 | 36.64 | 1,784,000 |
20 Mar 2023 | 34.05 | 36.06 | 33.98 | 35.12 | 35.12 | 2,716,600 |
17 Mar 2023 | 36.44 | 36.47 | 35.18 | 35.47 | 35.47 | 1,367,300 |
16 Mar 2023 | 36.76 | 37.58 | 36.00 | 37.11 | 37.11 | 1,327,600 |
15 Mar 2023 | 36.95 | 38.21 | 35.75 | 36.73 | 36.73 | 3,748,100 |
14 Mar 2023 | 38.84 | 39.36 | 34.50 | 39.26 | 39.26 | 5,836,700 |
13 Mar 2023 | 40.73 | 41.96 | 39.70 | 40.67 | 40.67 | 1,309,100 |
10 Mar 2023 | 40.00 | 40.99 | 39.33 | 40.41 | 40.41 | 1,201,400 |
09 Mar 2023 | 39.00 | 40.20 | 38.76 | 39.33 | 39.33 | 3,211,500 |
08 Mar 2023 | 38.00 | 40.37 | 37.38 | 40.12 | 40.12 | 2,968,800 |
07 Mar 2023 | 42.18 | 42.29 | 39.82 | 39.92 | 39.92 | 3,089,300 |
06 Mar 2023 | 44.20 | 44.32 | 43.30 | 43.54 | 43.54 | 2,851,800 |
03 Mar 2023 | 43.65 | 46.15 | 43.60 | 45.31 | 45.31 | 2,232,400 |
02 Mar 2023 | 40.50 | 42.89 | 40.47 | 42.62 | 42.62 | 1,534,600 |
01 Mar 2023 | 40.92 | 41.09 | 40.22 | 40.99 | 40.99 | 1,345,800 |
28 Feb 2023 | 38.30 | 39.13 | 38.25 | 38.72 | 38.72 | 1,207,500 |
27 Feb 2023 | 40.00 | 40.53 | 39.00 | 39.22 | 39.22 | 1,160,100 |
24 Feb 2023 | 41.55 | 42.40 | 40.03 | 40.06 | 40.06 | 1,500,900 |
23 Feb 2023 | 43.38 | 43.94 | 42.14 | 42.57 | 42.57 | 1,651,000 |
22 Feb 2023 | 40.46 | 42.50 | 40.22 | 42.45 | 42.45 | 2,880,800 |
21 Feb 2023 | 41.21 | 42.48 | 39.99 | 40.08 | 40.08 | 2,728,000 |
17 Feb 2023 | 40.58 | 42.68 | 40.51 | 41.78 | 41.78 | 2,636,700 |
16 Feb 2023 | 40.48 | 42.00 | 40.33 | 41.47 | 41.47 | 2,310,000 |
15 Feb 2023 | 39.87 | 41.22 | 39.43 | 40.48 | 40.48 | 1,511,400 |
14 Feb 2023 | 39.50 | 41.19 | 38.76 | 40.00 | 40.00 | 1,918,800 |
13 Feb 2023 | 38.69 | 40.79 | 37.22 | 40.50 | 40.50 | 3,230,700 |
10 Feb 2023 | 40.36 | 40.54 | 39.25 | 39.80 | 39.80 | 2,537,700 |
09 Feb 2023 | 41.79 | 42.70 | 41.64 | 41.74 | 41.74 | 1,744,200 |
08 Feb 2023 | 40.44 | 41.90 | 39.84 | 39.84 | 39.84 | 3,352,500 |
07 Feb 2023 | 40.74 | 41.61 | 40.24 | 40.49 | 40.49 | 1,977,900 |
06 Feb 2023 | 40.00 | 40.91 | 38.63 | 40.74 | 40.74 | 3,777,000 |
03 Feb 2023 | 42.19 | 43.06 | 41.15 | 41.96 | 41.96 | 1,350,600 |
02 Feb 2023 | 44.45 | 44.63 | 42.51 | 43.00 | 43.00 | 1,958,500 |
01 Feb 2023 | 44.39 | 45.95 | 44.05 | 45.16 | 45.16 | 2,033,900 |
31 Jan 2023 | 42.00 | 43.60 | 41.60 | 42.64 | 42.64 | 1,580,600 |
30 Jan 2023 | 41.95 | 43.04 | 41.05 | 42.12 | 42.12 | 2,154,000 |
27 Jan 2023 | 44.02 | 44.47 | 43.30 | 43.93 | 43.93 | 1,208,600 |
26 Jan 2023 | 44.63 | 44.95 | 42.90 | 44.63 | 44.63 | 2,138,500 |
25 Jan 2023 | 44.50 | 45.47 | 43.80 | 44.41 | 44.41 | 1,352,800 |
24 Jan 2023 | 44.25 | 44.84 | 42.86 | 44.76 | 44.76 | 1,299,300 |
23 Jan 2023 | 44.00 | 44.75 | 43.50 | 44.15 | 44.15 | 1,476,800 |
20 Jan 2023 | 46.59 | 46.63 | 43.50 | 44.19 | 44.19 | 6,035,600 |
19 Jan 2023 | 42.60 | 46.20 | 42.41 | 44.69 | 44.69 | 6,532,200 |
18 Jan 2023 | 39.68 | 41.58 | 39.26 | 40.77 | 40.77 | 3,210,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |