Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 42.74 | 43.03 | 42.44 | 42.89 | 42.89 | 103,700 |
07 Jun 2023 | 42.26 | 42.85 | 41.92 | 42.75 | 42.75 | 387,400 |
06 Jun 2023 | 41.87 | 43.02 | 41.84 | 42.41 | 42.41 | 163,400 |
05 Jun 2023 | 41.62 | 42.01 | 41.48 | 41.85 | 41.85 | 72,000 |
02 Jun 2023 | 41.54 | 41.84 | 41.09 | 41.46 | 41.46 | 101,000 |
01 Jun 2023 | 41.30 | 41.38 | 40.65 | 41.00 | 41.00 | 349,800 |
31 May 2023 | 41.35 | 41.83 | 41.02 | 41.36 | 41.36 | 224,200 |
30 May 2023 | 42.88 | 42.89 | 42.02 | 42.14 | 42.14 | 149,300 |
26 May 2023 | 43.18 | 43.41 | 42.87 | 42.88 | 42.88 | 92,200 |
25 May 2023 | 44.05 | 44.05 | 42.97 | 43.14 | 43.14 | 84,500 |
24 May 2023 | 44.83 | 44.85 | 43.70 | 43.79 | 43.79 | 123,300 |
23 May 2023 | 44.66 | 45.21 | 44.44 | 44.46 | 44.46 | 156,000 |
22 May 2023 | 44.14 | 45.15 | 44.14 | 44.52 | 44.52 | 287,600 |
19 May 2023 | 42.92 | 44.64 | 42.92 | 44.17 | 44.17 | 389,900 |
18 May 2023 | 42.88 | 44.20 | 42.79 | 43.81 | 43.81 | 595,400 |
17 May 2023 | 41.99 | 42.03 | 40.86 | 41.61 | 41.61 | 204,700 |
16 May 2023 | 41.64 | 42.64 | 41.00 | 42.50 | 42.50 | 498,200 |
15 May 2023 | 41.48 | 42.19 | 41.40 | 42.00 | 42.00 | 157,900 |
12 May 2023 | 41.44 | 41.45 | 40.49 | 40.51 | 40.51 | 119,800 |
11 May 2023 | 42.08 | 42.10 | 41.12 | 41.17 | 41.17 | 95,900 |
10 May 2023 | 41.88 | 42.10 | 41.39 | 41.90 | 41.90 | 256,200 |
09 May 2023 | 41.18 | 41.98 | 41.18 | 41.85 | 41.85 | 313,800 |
08 May 2023 | 42.60 | 42.75 | 41.09 | 41.99 | 41.99 | 329,300 |
05 May 2023 | 41.66 | 42.97 | 41.36 | 42.89 | 42.89 | 896,500 |
04 May 2023 | 39.47 | 40.61 | 39.33 | 40.50 | 40.50 | 260,500 |
03 May 2023 | 39.63 | 40.43 | 38.83 | 40.25 | 40.25 | 578,800 |
02 May 2023 | 40.15 | 41.15 | 40.02 | 41.00 | 41.00 | 418,900 |
01 May 2023 | 39.00 | 40.23 | 39.00 | 39.91 | 39.91 | 370,400 |
28 Apr 2023 | 38.82 | 39.03 | 38.33 | 39.00 | 39.00 | 182,100 |
27 Apr 2023 | 38.82 | 39.20 | 38.48 | 39.00 | 39.00 | 201,000 |
26 Apr 2023 | 38.34 | 39.30 | 38.09 | 39.15 | 39.15 | 401,900 |
25 Apr 2023 | 38.63 | 38.94 | 38.33 | 38.37 | 38.37 | 110,400 |
24 Apr 2023 | 38.78 | 38.97 | 38.37 | 38.72 | 38.72 | 114,800 |
21 Apr 2023 | 37.36 | 39.66 | 37.36 | 38.82 | 38.82 | 260,300 |
20 Apr 2023 | 37.28 | 37.43 | 37.20 | 37.40 | 37.40 | 155,000 |
19 Apr 2023 | 37.32 | 37.90 | 37.25 | 37.75 | 37.75 | 118,000 |
18 Apr 2023 | 37.62 | 37.77 | 37.43 | 37.46 | 37.46 | 193,400 |
17 Apr 2023 | 38.19 | 38.26 | 37.83 | 38.10 | 38.10 | 85,400 |
14 Apr 2023 | 38.91 | 38.91 | 37.91 | 38.37 | 38.37 | 142,000 |
13 Apr 2023 | 38.30 | 39.19 | 38.30 | 38.77 | 38.77 | 104,000 |
12 Apr 2023 | 38.66 | 38.69 | 38.10 | 38.30 | 38.30 | 82,100 |
11 Apr 2023 | 38.30 | 38.76 | 38.03 | 38.22 | 38.22 | 99,900 |
10 Apr 2023 | 38.49 | 38.86 | 37.83 | 37.94 | 37.94 | 82,300 |
06 Apr 2023 | 38.02 | 38.75 | 37.99 | 38.47 | 38.47 | 141,900 |
05 Apr 2023 | 37.62 | 38.17 | 37.57 | 37.67 | 37.67 | 120,000 |
04 Apr 2023 | 37.92 | 38.07 | 37.70 | 37.82 | 37.82 | 140,500 |
03 Apr 2023 | 38.07 | 38.25 | 37.93 | 38.08 | 38.08 | 179,600 |
31 Mar 2023 | 37.74 | 38.74 | 37.74 | 38.64 | 38.64 | 251,000 |
30 Mar 2023 | 37.68 | 37.82 | 37.42 | 37.53 | 37.53 | 82,600 |
29 Mar 2023 | 36.72 | 37.98 | 36.63 | 37.63 | 37.63 | 226,000 |
28 Mar 2023 | 36.51 | 36.62 | 36.17 | 36.50 | 36.50 | 565,600 |
27 Mar 2023 | 37.41 | 37.74 | 37.00 | 37.27 | 37.27 | 181,800 |
24 Mar 2023 | 37.39 | 37.64 | 37.04 | 37.55 | 37.55 | 144,100 |
23 Mar 2023 | 37.77 | 37.98 | 37.45 | 37.64 | 37.64 | 193,000 |
22 Mar 2023 | 38.21 | 38.21 | 37.38 | 37.38 | 37.38 | 229,100 |
21 Mar 2023 | 38.18 | 38.42 | 38.09 | 38.24 | 38.24 | 178,100 |
20 Mar 2023 | 38.36 | 38.41 | 37.95 | 37.96 | 37.96 | 224,500 |
17 Mar 2023 | 39.45 | 39.57 | 38.92 | 38.98 | 38.98 | 268,400 |
16 Mar 2023 | 38.69 | 39.59 | 38.50 | 39.48 | 39.48 | 347,500 |
15 Mar 2023 | 38.05 | 38.88 | 37.90 | 38.68 | 38.68 | 559,500 |
14 Mar 2023 | 38.82 | 39.14 | 38.58 | 38.81 | 38.81 | 302,200 |
13 Mar 2023 | 37.38 | 39.06 | 37.38 | 38.81 | 38.81 | 429,500 |
10 Mar 2023 | 37.55 | 37.88 | 37.20 | 37.50 | 37.50 | 496,500 |
09 Mar 2023 | 37.05 | 37.66 | 37.00 | 37.62 | 37.62 | 403,700 |
08 Mar 2023 | 36.58 | 37.12 | 36.52 | 37.08 | 37.08 | 840,300 |
07 Mar 2023 | 37.14 | 37.15 | 36.70 | 36.78 | 36.78 | 429,600 |
06 Mar 2023 | 37.05 | 37.67 | 36.87 | 37.16 | 37.16 | 574,800 |
03 Mar 2023 | 36.36 | 36.85 | 36.20 | 36.84 | 36.84 | 700,100 |
02 Mar 2023 | 36.56 | 37.15 | 36.55 | 36.67 | 36.67 | 611,700 |
01 Mar 2023 | 37.44 | 38.09 | 37.42 | 37.63 | 37.63 | 844,600 |
28 Feb 2023 | 36.93 | 37.74 | 36.91 | 37.49 | 37.49 | 436,800 |
27 Feb 2023 | 38.03 | 38.41 | 37.51 | 37.73 | 37.73 | 317,200 |
24 Feb 2023 | 36.70 | 38.77 | 36.54 | 38.19 | 38.19 | 1,179,400 |
23 Feb 2023 | 39.10 | 39.71 | 38.66 | 39.64 | 39.64 | 277,700 |
22 Feb 2023 | 39.14 | 40.04 | 38.90 | 39.64 | 39.64 | 268,400 |
21 Feb 2023 | 38.95 | 39.23 | 38.76 | 39.12 | 39.12 | 167,500 |
17 Feb 2023 | 39.11 | 39.74 | 39.00 | 39.43 | 39.43 | 135,500 |
16 Feb 2023 | 39.46 | 39.75 | 39.13 | 39.24 | 39.24 | 208,900 |
15 Feb 2023 | 39.71 | 40.35 | 39.63 | 40.01 | 40.01 | 260,800 |
14 Feb 2023 | 40.27 | 40.65 | 39.76 | 40.25 | 40.25 | 428,000 |
13 Feb 2023 | 39.79 | 41.09 | 39.74 | 40.92 | 40.92 | 401,000 |
10 Feb 2023 | 40.34 | 40.67 | 39.76 | 40.52 | 40.52 | 295,800 |
09 Feb 2023 | 40.08 | 40.46 | 39.84 | 40.38 | 40.38 | 685,900 |
08 Feb 2023 | 43.52 | 43.86 | 43.27 | 43.58 | 43.58 | 93,000 |
07 Feb 2023 | 42.96 | 43.54 | 42.60 | 43.40 | 43.40 | 92,300 |
06 Feb 2023 | 42.32 | 43.26 | 42.16 | 43.25 | 43.25 | 161,000 |
03 Feb 2023 | 43.27 | 43.91 | 41.59 | 42.42 | 42.42 | 339,000 |
02 Feb 2023 | 44.03 | 44.07 | 43.05 | 43.40 | 43.40 | 111,500 |
01 Feb 2023 | 43.87 | 44.01 | 43.33 | 43.67 | 43.67 | 94,500 |
31 Jan 2023 | 43.52 | 44.19 | 43.40 | 44.17 | 44.17 | 64,900 |
30 Jan 2023 | 44.25 | 44.40 | 43.49 | 43.79 | 43.79 | 64,200 |
27 Jan 2023 | 43.70 | 44.55 | 43.63 | 44.19 | 44.19 | 107,700 |
26 Jan 2023 | 44.89 | 44.99 | 44.01 | 44.57 | 44.57 | 69,600 |
25 Jan 2023 | 44.81 | 45.10 | 44.32 | 44.54 | 44.54 | 84,100 |
24 Jan 2023 | 45.99 | 46.01 | 44.85 | 45.05 | 45.05 | 107,000 |
23 Jan 2023 | 47.06 | 47.25 | 45.94 | 46.22 | 46.22 | 132,000 |
20 Jan 2023 | 46.14 | 46.30 | 45.48 | 45.82 | 45.82 | 120,100 |
19 Jan 2023 | 47.22 | 47.37 | 45.95 | 45.99 | 45.99 | 64,300 |
18 Jan 2023 | 47.96 | 48.03 | 47.31 | 47.82 | 47.82 | 174,700 |
17 Jan 2023 | 47.19 | 48.07 | 46.73 | 48.00 | 48.00 | 152,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |