Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
01 Jun 2023 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
31 May 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
30 May 2023 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
26 May 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
25 May 2023 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
24 May 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
23 May 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
22 May 2023 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
19 May 2023 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
18 May 2023 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
17 May 2023 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
16 May 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
15 May 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
12 May 2023 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
11 May 2023 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
10 May 2023 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
09 May 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
08 May 2023 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
05 May 2023 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
04 May 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
03 May 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
02 May 2023 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
01 May 2023 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
28 Apr 2023 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
27 Apr 2023 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
26 Apr 2023 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
25 Apr 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
24 Apr 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
21 Apr 2023 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
20 Apr 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
19 Apr 2023 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
18 Apr 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
17 Apr 2023 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
14 Apr 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
13 Apr 2023 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
12 Apr 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
11 Apr 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
10 Apr 2023 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
06 Apr 2023 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
05 Apr 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
04 Apr 2023 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
03 Apr 2023 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
31 Mar 2023 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
30 Mar 2023 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
29 Mar 2023 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
28 Mar 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
27 Mar 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
24 Mar 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
23 Mar 2023 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
22 Mar 2023 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
21 Mar 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
20 Mar 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
17 Mar 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
16 Mar 2023 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
15 Mar 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
14 Mar 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
13 Mar 2023 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
10 Mar 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
09 Mar 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
08 Mar 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
07 Mar 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
06 Mar 2023 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
03 Mar 2023 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
02 Mar 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
01 Mar 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
28 Feb 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
27 Feb 2023 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
24 Feb 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
23 Feb 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
22 Feb 2023 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
21 Feb 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
17 Feb 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
16 Feb 2023 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
15 Feb 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
14 Feb 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
13 Feb 2023 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
10 Feb 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
09 Feb 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
08 Feb 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
07 Feb 2023 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
06 Feb 2023 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
03 Feb 2023 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
02 Feb 2023 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
01 Feb 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
31 Jan 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
30 Jan 2023 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
27 Jan 2023 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
26 Jan 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
25 Jan 2023 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
24 Jan 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
23 Jan 2023 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
20 Jan 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
19 Jan 2023 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
18 Jan 2023 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
17 Jan 2023 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
13 Jan 2023 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
12 Jan 2023 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
11 Jan 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
10 Jan 2023 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |