Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 45.86 | 46.01 | 45.69 | 45.83 | 45.83 | 622,400 |
05 Jun 2023 | 46.11 | 46.22 | 45.73 | 45.91 | 45.91 | 1,336,900 |
02 Jun 2023 | 46.34 | 46.64 | 46.27 | 46.48 | 46.48 | 1,241,200 |
01 Jun 2023 | 45.62 | 45.88 | 45.43 | 45.78 | 45.78 | 676,500 |
31 May 2023 | 45.09 | 45.32 | 44.85 | 45.16 | 45.16 | 1,061,000 |
30 May 2023 | 46.08 | 46.08 | 45.23 | 45.29 | 45.29 | 1,287,300 |
26 May 2023 | 45.69 | 46.23 | 45.68 | 46.07 | 46.07 | 887,000 |
25 May 2023 | 46.08 | 46.08 | 45.44 | 45.61 | 45.61 | 827,900 |
24 May 2023 | 46.25 | 46.25 | 45.34 | 45.54 | 45.54 | 1,041,500 |
23 May 2023 | 46.32 | 46.32 | 45.83 | 45.93 | 45.93 | 1,280,000 |
22 May 2023 | 44.96 | 45.30 | 44.90 | 44.94 | 44.94 | 527,400 |
19 May 2023 | 45.07 | 45.40 | 45.00 | 45.15 | 45.15 | 442,100 |
18 May 2023 | 44.96 | 45.00 | 44.56 | 44.92 | 44.92 | 565,500 |
17 May 2023 | 45.09 | 45.09 | 44.53 | 44.95 | 44.95 | 820,900 |
16 May 2023 | 45.22 | 45.35 | 45.05 | 45.25 | 45.25 | 597,600 |
15 May 2023 | 45.15 | 45.40 | 45.04 | 45.36 | 45.36 | 660,800 |
12 May 2023 | 44.94 | 45.23 | 44.74 | 45.09 | 45.09 | 1,182,500 |
11 May 2023 | 45.53 | 45.63 | 45.23 | 45.54 | 45.54 | 608,600 |
10 May 2023 | 45.02 | 45.76 | 45.02 | 45.53 | 45.53 | 1,414,300 |
09 May 2023 | 44.76 | 45.37 | 44.75 | 45.04 | 45.04 | 1,504,500 |
08 May 2023 | 45.91 | 46.14 | 45.79 | 46.07 | 46.07 | 837,700 |
05 May 2023 | 45.92 | 46.06 | 45.69 | 45.98 | 45.98 | 1,044,600 |
04 May 2023 | 46.46 | 46.48 | 45.97 | 46.04 | 46.04 | 1,062,200 |
03 May 2023 | 44.64 | 45.29 | 44.64 | 44.94 | 44.94 | 950,800 |
02 May 2023 | 44.60 | 44.81 | 44.33 | 44.34 | 44.34 | 820,000 |
01 May 2023 | 44.79 | 44.85 | 44.44 | 44.76 | 44.76 | 715,300 |
28 Apr 2023 | 44.25 | 44.74 | 44.24 | 44.61 | 44.61 | 528,400 |
27 Apr 2023 | 43.96 | 44.39 | 43.86 | 44.25 | 44.25 | 880,000 |
26 Apr 2023 | 44.19 | 44.28 | 43.80 | 43.93 | 43.93 | 706,600 |
25 Apr 2023 | 44.86 | 44.93 | 44.01 | 44.14 | 44.14 | 797,700 |
24 Apr 2023 | 45.17 | 45.55 | 45.06 | 45.53 | 45.53 | 525,700 |
21 Apr 2023 | 45.06 | 45.22 | 44.86 | 45.09 | 45.09 | 679,200 |
20 Apr 2023 | 45.02 | 45.09 | 44.82 | 44.89 | 44.89 | 649,500 |
19 Apr 2023 | 45.24 | 45.53 | 45.21 | 45.45 | 45.45 | 754,400 |
18 Apr 2023 | 46.10 | 46.19 | 45.57 | 45.80 | 45.80 | 1,144,000 |
17 Apr 2023 | 46.42 | 46.47 | 45.94 | 46.20 | 46.20 | 1,260,600 |
14 Apr 2023 | 46.62 | 46.78 | 46.46 | 46.52 | 46.52 | 537,500 |
13 Apr 2023 | 46.80 | 46.89 | 46.62 | 46.76 | 46.76 | 1,351,100 |
12 Apr 2023 | 46.62 | 46.71 | 46.20 | 46.20 | 46.20 | 804,100 |
11 Apr 2023 | 46.39 | 46.51 | 46.16 | 46.22 | 46.22 | 1,138,700 |
10 Apr 2023 | 45.59 | 45.84 | 45.48 | 45.76 | 45.76 | 818,500 |
06 Apr 2023 | 46.08 | 46.24 | 45.93 | 45.98 | 45.98 | 890,700 |
05 Apr 2023 | 45.86 | 46.06 | 45.71 | 45.86 | 45.86 | 768,100 |
04 Apr 2023 | 45.48 | 45.82 | 45.32 | 45.36 | 45.36 | 729,600 |
03 Apr 2023 | 45.42 | 45.52 | 45.17 | 45.51 | 45.51 | 1,044,200 |
31 Mar 2023 | 45.30 | 45.93 | 45.28 | 45.93 | 45.93 | 1,356,500 |
30 Mar 2023 | 45.80 | 46.50 | 45.55 | 45.63 | 45.63 | 791,600 |
29 Mar 2023 | 45.97 | 46.08 | 45.70 | 45.92 | 45.92 | 218,200 |
28 Mar 2023 | 45.88 | 46.01 | 45.45 | 45.74 | 45.74 | 456,600 |
27 Mar 2023 | 46.43 | 46.51 | 46.12 | 46.39 | 46.39 | 1,011,800 |
24 Mar 2023 | 45.95 | 46.15 | 45.58 | 46.15 | 46.15 | 532,200 |
23 Mar 2023 | 46.07 | 46.48 | 45.78 | 45.83 | 45.83 | 446,600 |
22 Mar 2023 | 46.45 | 46.48 | 45.91 | 45.94 | 45.94 | 466,400 |
21 Mar 2023 | 45.93 | 46.44 | 45.87 | 46.41 | 46.41 | 603,200 |
20 Mar 2023 | 45.95 | 46.05 | 45.67 | 45.84 | 45.84 | 562,100 |
17 Mar 2023 | 46.40 | 46.44 | 45.88 | 46.12 | 46.12 | 867,500 |
16 Mar 2023 | 46.16 | 46.67 | 46.12 | 46.44 | 46.44 | 539,800 |
15 Mar 2023 | 45.49 | 46.08 | 45.48 | 45.98 | 45.98 | 1,055,000 |
14 Mar 2023 | 45.72 | 46.47 | 45.64 | 46.34 | 46.34 | 1,200,900 |
13 Mar 2023 | 46.49 | 46.75 | 46.26 | 46.42 | 46.42 | 980,600 |
10 Mar 2023 | 46.59 | 46.73 | 45.59 | 45.94 | 45.94 | 869,900 |
09 Mar 2023 | 46.16 | 46.33 | 45.72 | 45.80 | 45.80 | 403,600 |
08 Mar 2023 | 45.96 | 46.33 | 45.91 | 46.00 | 46.00 | 412,500 |
07 Mar 2023 | 46.80 | 46.89 | 45.97 | 46.00 | 46.00 | 630,400 |
06 Mar 2023 | 46.51 | 46.83 | 46.30 | 46.36 | 46.36 | 533,700 |
03 Mar 2023 | 46.05 | 46.41 | 45.99 | 46.33 | 46.33 | 544,800 |
02 Mar 2023 | 45.14 | 45.86 | 45.08 | 45.80 | 45.80 | 1,058,500 |
01 Mar 2023 | 46.06 | 46.12 | 45.29 | 45.29 | 45.29 | 1,074,400 |
28 Feb 2023 | 46.32 | 46.44 | 45.87 | 45.95 | 45.95 | 935,100 |
27 Feb 2023 | 46.43 | 46.73 | 46.28 | 46.31 | 46.31 | 930,400 |
24 Feb 2023 | 46.35 | 46.43 | 45.66 | 45.75 | 45.75 | 755,700 |
23 Feb 2023 | 46.75 | 46.83 | 46.16 | 46.37 | 46.37 | 666,400 |
22 Feb 2023 | 47.18 | 47.18 | 46.38 | 46.48 | 46.48 | 602,100 |
21 Feb 2023 | 47.51 | 47.60 | 47.04 | 47.23 | 47.23 | 493,000 |
17 Feb 2023 | 47.67 | 48.01 | 47.54 | 47.79 | 47.79 | 485,100 |
16 Feb 2023 | 47.92 | 48.10 | 47.80 | 47.85 | 47.85 | 702,200 |
15 Feb 2023 | 48.49 | 48.73 | 48.34 | 48.47 | 48.47 | 541,600 |
14 Feb 2023 | 48.71 | 49.00 | 48.38 | 48.75 | 48.75 | 338,300 |
13 Feb 2023 | 48.55 | 49.04 | 48.44 | 48.84 | 48.84 | 572,900 |
10 Feb 2023 | 49.13 | 49.26 | 48.74 | 49.21 | 49.21 | 608,000 |
09 Feb 2023 | 49.73 | 49.81 | 49.16 | 49.17 | 49.17 | 712,400 |
08 Feb 2023 | 50.64 | 50.78 | 49.37 | 49.37 | 49.37 | 1,058,800 |
07 Feb 2023 | 48.79 | 49.85 | 48.72 | 49.80 | 49.80 | 891,300 |
06 Feb 2023 | 49.29 | 49.44 | 48.91 | 49.31 | 49.31 | 793,600 |
03 Feb 2023 | 49.24 | 49.74 | 49.11 | 49.54 | 49.54 | 788,300 |
02 Feb 2023 | 49.47 | 49.54 | 49.08 | 49.39 | 49.39 | 740,300 |
01 Feb 2023 | 48.87 | 49.45 | 48.59 | 49.44 | 49.44 | 634,300 |
31 Jan 2023 | 48.77 | 49.00 | 48.42 | 49.00 | 49.00 | 408,900 |
30 Jan 2023 | 49.21 | 49.32 | 48.75 | 48.82 | 48.82 | 574,100 |
27 Jan 2023 | 49.67 | 49.75 | 49.19 | 49.30 | 49.30 | 670,300 |
26 Jan 2023 | 50.20 | 50.28 | 49.51 | 49.91 | 49.91 | 535,500 |
25 Jan 2023 | 50.04 | 50.39 | 50.01 | 50.35 | 50.35 | 754,400 |
24 Jan 2023 | 50.40 | 50.43 | 49.96 | 50.07 | 50.07 | 597,100 |
23 Jan 2023 | 50.47 | 50.82 | 50.43 | 50.60 | 50.60 | 973,000 |
20 Jan 2023 | 50.25 | 50.47 | 49.83 | 50.42 | 50.42 | 714,500 |
19 Jan 2023 | 49.77 | 50.62 | 49.56 | 50.22 | 50.22 | 793,300 |
18 Jan 2023 | 50.59 | 50.70 | 49.82 | 49.86 | 49.86 | 934,300 |
17 Jan 2023 | 50.75 | 50.85 | 50.15 | 50.22 | 50.22 | 772,200 |
13 Jan 2023 | 50.49 | 51.03 | 50.34 | 50.56 | 50.56 | 393,100 |
12 Jan 2023 | 51.02 | 51.18 | 50.46 | 50.65 | 50.65 | 488,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |