Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 33.08 | 33.30 | 32.35 | 33.25 | 33.25 | 2,379,424 |
01 Jun 2023 | 31.82 | 32.81 | 31.34 | 32.56 | 32.56 | 1,086,900 |
31 May 2023 | 31.51 | 32.18 | 31.02 | 31.63 | 31.63 | 1,960,100 |
30 May 2023 | 31.99 | 32.71 | 31.47 | 31.72 | 31.72 | 2,160,400 |
26 May 2023 | 31.33 | 31.86 | 31.11 | 31.69 | 31.69 | 850,500 |
25 May 2023 | 32.45 | 32.45 | 30.90 | 31.28 | 31.28 | 1,499,500 |
24 May 2023 | 32.47 | 32.47 | 31.43 | 32.08 | 32.08 | 1,319,400 |
23 May 2023 | 32.29 | 33.70 | 32.29 | 32.50 | 32.50 | 2,587,500 |
22 May 2023 | 30.85 | 32.57 | 30.85 | 32.44 | 32.44 | 2,152,900 |
19 May 2023 | 30.38 | 30.95 | 30.38 | 30.76 | 30.76 | 1,100,200 |
18 May 2023 | 30.12 | 30.62 | 29.78 | 30.49 | 30.49 | 1,338,800 |
17 May 2023 | 29.88 | 30.29 | 29.29 | 30.28 | 30.28 | 1,173,500 |
16 May 2023 | 30.58 | 30.60 | 29.56 | 29.78 | 29.78 | 1,162,500 |
15 May 2023 | 29.89 | 31.06 | 29.75 | 30.81 | 30.81 | 1,712,200 |
12 May 2023 | 30.46 | 30.46 | 29.72 | 29.86 | 29.86 | 1,108,300 |
11 May 2023 | 30.68 | 30.82 | 30.26 | 30.38 | 30.38 | 953,400 |
10 May 2023 | 30.90 | 31.35 | 30.59 | 30.93 | 30.93 | 3,611,700 |
09 May 2023 | 29.58 | 30.23 | 29.24 | 30.15 | 30.15 | 1,186,400 |
08 May 2023 | 29.67 | 29.91 | 29.20 | 29.81 | 29.81 | 1,193,400 |
05 May 2023 | 29.50 | 29.77 | 29.11 | 29.71 | 29.71 | 1,155,900 |
04 May 2023 | 28.87 | 29.46 | 28.55 | 29.37 | 29.37 | 1,379,500 |
03 May 2023 | 28.39 | 29.56 | 28.31 | 28.86 | 28.86 | 2,018,500 |
02 May 2023 | 29.01 | 29.05 | 28.21 | 28.26 | 28.26 | 1,704,100 |
01 May 2023 | 28.88 | 29.32 | 28.69 | 29.20 | 29.20 | 1,150,600 |
28 Apr 2023 | 28.59 | 29.24 | 28.16 | 28.96 | 28.96 | 1,317,200 |
27 Apr 2023 | 29.03 | 29.12 | 28.61 | 28.85 | 28.85 | 989,400 |
26 Apr 2023 | 29.16 | 29.35 | 28.60 | 28.72 | 28.72 | 1,387,100 |
25 Apr 2023 | 30.00 | 30.05 | 29.09 | 29.11 | 29.11 | 1,466,000 |
24 Apr 2023 | 30.61 | 30.75 | 29.96 | 30.12 | 30.12 | 1,111,200 |
21 Apr 2023 | 30.03 | 30.72 | 29.89 | 30.58 | 30.58 | 1,405,200 |
20 Apr 2023 | 30.45 | 30.63 | 29.88 | 29.95 | 29.95 | 1,589,900 |
19 Apr 2023 | 30.19 | 31.09 | 30.01 | 30.85 | 30.85 | 1,009,500 |
18 Apr 2023 | 30.98 | 31.05 | 30.18 | 30.48 | 30.48 | 1,289,700 |
17 Apr 2023 | 30.30 | 31.14 | 30.23 | 30.75 | 30.75 | 2,561,200 |
14 Apr 2023 | 30.90 | 31.13 | 30.07 | 30.31 | 30.31 | 1,704,700 |
13 Apr 2023 | 29.58 | 31.07 | 29.53 | 30.90 | 30.90 | 2,416,500 |
12 Apr 2023 | 30.52 | 30.70 | 29.26 | 29.28 | 29.28 | 1,878,700 |
11 Apr 2023 | 29.71 | 30.20 | 29.59 | 29.97 | 29.97 | 1,316,600 |
10 Apr 2023 | 29.33 | 29.65 | 29.11 | 29.61 | 29.61 | 1,482,300 |
06 Apr 2023 | 29.00 | 29.81 | 28.82 | 29.72 | 29.72 | 1,092,000 |
05 Apr 2023 | 29.49 | 29.60 | 28.89 | 29.10 | 29.10 | 1,908,300 |
04 Apr 2023 | 29.99 | 30.06 | 29.30 | 29.63 | 29.63 | 1,922,600 |
03 Apr 2023 | 29.97 | 30.01 | 29.29 | 29.76 | 29.76 | 1,856,100 |
31 Mar 2023 | 28.92 | 30.30 | 28.92 | 30.07 | 30.07 | 3,421,000 |
30 Mar 2023 | 29.18 | 29.36 | 28.49 | 28.66 | 28.66 | 1,733,800 |
29 Mar 2023 | 28.46 | 28.97 | 28.27 | 28.89 | 28.89 | 1,362,500 |
28 Mar 2023 | 28.66 | 28.73 | 27.95 | 28.00 | 28.00 | 1,404,100 |
27 Mar 2023 | 28.93 | 29.27 | 28.52 | 28.64 | 28.64 | 1,262,300 |
24 Mar 2023 | 28.11 | 28.80 | 27.79 | 28.65 | 28.65 | 1,613,000 |
23 Mar 2023 | 28.61 | 29.27 | 27.91 | 28.28 | 28.28 | 1,714,000 |
22 Mar 2023 | 29.35 | 29.41 | 28.09 | 28.09 | 28.09 | 3,373,700 |
21 Mar 2023 | 28.49 | 29.53 | 28.38 | 29.35 | 29.35 | 2,047,000 |
20 Mar 2023 | 28.54 | 28.68 | 27.91 | 28.27 | 28.27 | 1,507,400 |
17 Mar 2023 | 28.68 | 29.21 | 28.28 | 28.52 | 28.52 | 4,112,500 |
16 Mar 2023 | 28.86 | 29.66 | 28.45 | 29.44 | 29.44 | 2,530,300 |
15 Mar 2023 | 28.39 | 29.00 | 28.24 | 28.94 | 28.94 | 2,039,100 |
14 Mar 2023 | 29.33 | 29.46 | 28.43 | 28.90 | 28.90 | 1,688,000 |
13 Mar 2023 | 27.06 | 29.08 | 27.06 | 28.48 | 28.48 | 3,895,800 |
10 Mar 2023 | 28.60 | 28.76 | 26.76 | 27.46 | 27.46 | 4,738,500 |
09 Mar 2023 | 29.92 | 30.01 | 28.54 | 28.65 | 28.65 | 1,294,400 |
08 Mar 2023 | 29.90 | 30.20 | 29.46 | 29.77 | 29.77 | 2,366,400 |
07 Mar 2023 | 29.99 | 30.45 | 29.67 | 29.81 | 29.81 | 1,196,100 |
06 Mar 2023 | 31.01 | 31.06 | 30.00 | 30.13 | 30.13 | 1,850,600 |
03 Mar 2023 | 30.16 | 31.18 | 29.95 | 31.00 | 31.00 | 1,777,500 |
02 Mar 2023 | 29.86 | 30.27 | 29.65 | 30.15 | 30.15 | 2,101,000 |
01 Mar 2023 | 30.79 | 30.87 | 29.90 | 30.00 | 30.00 | 1,744,200 |
28 Feb 2023 | 30.00 | 30.69 | 29.90 | 30.35 | 30.35 | 2,573,000 |
27 Feb 2023 | 30.12 | 30.19 | 29.58 | 29.93 | 29.93 | 1,853,100 |
24 Feb 2023 | 29.89 | 30.22 | 29.56 | 29.67 | 29.67 | 2,871,200 |
23 Feb 2023 | 31.35 | 31.60 | 29.91 | 30.72 | 30.72 | 1,581,900 |
22 Feb 2023 | 30.69 | 31.25 | 30.35 | 31.13 | 31.13 | 1,852,400 |
21 Feb 2023 | 31.78 | 31.83 | 30.41 | 30.44 | 30.44 | 2,240,200 |
17 Feb 2023 | 32.22 | 32.52 | 31.42 | 32.47 | 32.47 | 2,132,800 |
16 Feb 2023 | 32.87 | 33.32 | 32.31 | 32.53 | 32.53 | 2,136,700 |
15 Feb 2023 | 32.65 | 33.65 | 32.42 | 33.51 | 33.51 | 2,772,800 |
14 Feb 2023 | 32.32 | 33.13 | 31.76 | 32.80 | 32.80 | 2,236,300 |
13 Feb 2023 | 32.27 | 32.74 | 31.82 | 32.53 | 32.53 | 1,703,500 |
10 Feb 2023 | 32.41 | 32.53 | 31.88 | 32.17 | 32.17 | 1,560,200 |
09 Feb 2023 | 34.29 | 34.49 | 32.56 | 32.69 | 32.69 | 2,107,600 |
08 Feb 2023 | 34.96 | 35.25 | 33.67 | 33.72 | 33.72 | 1,740,500 |
07 Feb 2023 | 34.64 | 35.24 | 33.97 | 35.14 | 35.14 | 1,360,300 |
06 Feb 2023 | 34.88 | 35.21 | 34.42 | 34.56 | 34.56 | 1,425,100 |
03 Feb 2023 | 35.36 | 36.15 | 34.81 | 35.28 | 35.28 | 2,425,800 |
02 Feb 2023 | 35.28 | 37.16 | 35.28 | 36.49 | 36.49 | 3,610,700 |
01 Feb 2023 | 33.69 | 34.89 | 32.84 | 34.50 | 34.50 | 2,464,500 |
31 Jan 2023 | 32.87 | 33.73 | 32.83 | 33.70 | 33.70 | 1,058,300 |
30 Jan 2023 | 33.51 | 33.65 | 32.65 | 32.70 | 32.70 | 1,975,800 |
27 Jan 2023 | 32.95 | 34.23 | 32.81 | 34.06 | 34.06 | 1,180,500 |
26 Jan 2023 | 33.66 | 33.93 | 32.58 | 33.11 | 33.11 | 751,200 |
25 Jan 2023 | 32.25 | 33.07 | 31.75 | 33.06 | 33.06 | 1,110,600 |
24 Jan 2023 | 33.06 | 33.71 | 32.72 | 32.89 | 32.89 | 864,400 |
23 Jan 2023 | 32.53 | 33.46 | 32.17 | 33.36 | 33.36 | 1,174,000 |
20 Jan 2023 | 32.07 | 32.61 | 31.52 | 32.49 | 32.49 | 1,687,000 |
19 Jan 2023 | 32.42 | 32.52 | 31.25 | 31.80 | 31.80 | 2,146,100 |
18 Jan 2023 | 33.61 | 34.36 | 32.79 | 32.90 | 32.90 | 2,471,900 |
17 Jan 2023 | 32.67 | 33.49 | 32.18 | 33.43 | 33.43 | 981,300 |
13 Jan 2023 | 31.85 | 32.92 | 31.83 | 32.81 | 32.81 | 1,558,000 |
12 Jan 2023 | 31.51 | 32.46 | 30.46 | 32.39 | 32.39 | 1,614,500 |
11 Jan 2023 | 30.38 | 31.34 | 29.94 | 31.31 | 31.31 | 1,337,400 |
10 Jan 2023 | 29.16 | 30.28 | 29.11 | 30.22 | 30.22 | 1,437,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |