Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 32.04 | 32.06 | 31.41 | 32.01 | 32.01 | 925,600 |
25 May 2023 | 32.56 | 32.59 | 31.20 | 31.73 | 31.73 | 1,198,200 |
24 May 2023 | 33.71 | 34.08 | 32.95 | 33.41 | 33.41 | 1,167,700 |
23 May 2023 | 33.47 | 34.19 | 33.22 | 33.44 | 33.44 | 1,066,100 |
22 May 2023 | 32.30 | 33.70 | 32.21 | 33.06 | 33.06 | 1,570,700 |
19 May 2023 | 32.88 | 33.04 | 31.95 | 32.17 | 32.17 | 874,500 |
18 May 2023 | 31.83 | 32.58 | 31.33 | 32.48 | 32.48 | 844,900 |
17 May 2023 | 31.60 | 32.51 | 31.12 | 32.17 | 32.17 | 1,103,100 |
16 May 2023 | 31.94 | 32.18 | 30.91 | 30.93 | 30.93 | 971,600 |
15 May 2023 | 31.12 | 32.41 | 30.73 | 32.13 | 32.13 | 1,465,500 |
12 May 2023 | 31.12 | 31.44 | 30.09 | 30.62 | 30.62 | 1,472,200 |
11 May 2023 | 30.34 | 30.64 | 30.03 | 30.44 | 30.44 | 1,277,200 |
10 May 2023 | 31.55 | 32.07 | 30.15 | 30.88 | 30.88 | 2,162,800 |
09 May 2023 | 31.74 | 32.10 | 31.01 | 31.53 | 31.53 | 1,614,400 |
08 May 2023 | 34.45 | 34.98 | 32.07 | 32.26 | 32.26 | 1,849,200 |
05 May 2023 | 33.07 | 34.15 | 32.57 | 33.18 | 33.18 | 2,030,100 |
04 May 2023 | 32.88 | 33.45 | 30.82 | 31.45 | 31.45 | 4,213,200 |
03 May 2023 | 30.03 | 31.68 | 29.91 | 30.68 | 30.68 | 1,710,900 |
02 May 2023 | 32.24 | 32.41 | 30.52 | 30.88 | 30.88 | 1,648,900 |
01 May 2023 | 32.38 | 33.34 | 31.93 | 33.11 | 33.11 | 1,110,700 |
28 Apr 2023 | 31.59 | 33.73 | 31.18 | 33.14 | 33.14 | 1,286,700 |
27 Apr 2023 | 31.49 | 31.63 | 30.24 | 31.37 | 31.37 | 2,183,400 |
26 Apr 2023 | 32.93 | 33.19 | 31.00 | 31.22 | 31.22 | 1,809,100 |
25 Apr 2023 | 34.38 | 34.56 | 32.96 | 33.08 | 33.08 | 1,164,100 |
24 Apr 2023 | 33.69 | 35.24 | 33.42 | 35.06 | 35.06 | 1,057,400 |
21 Apr 2023 | 34.25 | 34.50 | 33.48 | 33.76 | 33.76 | 1,098,600 |
20 Apr 2023 | 34.68 | 34.76 | 33.16 | 34.23 | 34.23 | 1,887,300 |
19 Apr 2023 | 35.44 | 35.84 | 35.01 | 35.55 | 35.55 | 1,294,900 |
18 Apr 2023 | 36.45 | 36.59 | 35.85 | 36.31 | 36.31 | 987,300 |
17 Apr 2023 | 37.98 | 38.06 | 36.28 | 36.65 | 36.65 | 1,068,700 |
14 Apr 2023 | 37.93 | 38.17 | 37.26 | 38.06 | 38.06 | 1,237,800 |
13 Apr 2023 | 37.45 | 38.58 | 37.29 | 37.84 | 37.84 | 1,149,800 |
12 Apr 2023 | 37.20 | 37.80 | 36.69 | 37.49 | 37.49 | 1,239,800 |
11 Apr 2023 | 36.80 | 37.30 | 35.93 | 36.82 | 36.82 | 1,288,400 |
10 Apr 2023 | 35.77 | 36.99 | 35.64 | 36.44 | 36.44 | 1,552,100 |
06 Apr 2023 | 36.07 | 36.40 | 35.37 | 35.38 | 35.38 | 1,020,900 |
05 Apr 2023 | 36.53 | 36.81 | 35.86 | 36.28 | 36.28 | 1,783,100 |
04 Apr 2023 | 37.31 | 37.42 | 35.73 | 36.34 | 36.34 | 1,797,100 |
03 Apr 2023 | 35.88 | 37.51 | 35.26 | 36.99 | 36.99 | 3,458,000 |
31 Mar 2023 | 33.50 | 33.96 | 33.21 | 33.44 | 33.44 | 1,336,400 |
30 Mar 2023 | 33.54 | 33.54 | 32.87 | 33.25 | 33.25 | 1,100,800 |
29 Mar 2023 | 33.31 | 33.50 | 32.55 | 33.11 | 33.11 | 1,200,600 |
28 Mar 2023 | 32.28 | 32.86 | 31.90 | 32.52 | 32.52 | 1,201,700 |
27 Mar 2023 | 31.21 | 32.43 | 30.51 | 32.27 | 32.27 | 1,451,500 |
24 Mar 2023 | 29.35 | 30.67 | 29.10 | 30.58 | 30.58 | 1,599,100 |
23 Mar 2023 | 30.96 | 31.77 | 29.60 | 30.26 | 30.26 | 1,357,900 |
22 Mar 2023 | 31.59 | 32.20 | 30.64 | 30.66 | 30.66 | 2,026,100 |
21 Mar 2023 | 30.92 | 31.86 | 30.92 | 31.42 | 31.42 | 1,954,400 |
20 Mar 2023 | 29.79 | 30.94 | 29.77 | 30.01 | 30.01 | 2,112,100 |
17 Mar 2023 | 30.48 | 30.70 | 28.95 | 29.75 | 29.75 | 4,353,800 |
16 Mar 2023 | 29.52 | 30.91 | 28.91 | 30.56 | 30.56 | 3,467,400 |
15 Mar 2023 | 32.44 | 32.78 | 30.02 | 30.22 | 30.22 | 4,567,600 |
14 Mar 2023 | 34.93 | 36.20 | 33.39 | 34.10 | 34.10 | 2,181,500 |
13 Mar 2023 | 35.05 | 36.53 | 34.16 | 34.63 | 34.63 | 2,662,900 |
10 Mar 2023 | 37.00 | 38.05 | 36.05 | 36.46 | 36.46 | 1,564,300 |
09 Mar 2023 | 39.17 | 39.69 | 37.18 | 37.22 | 37.22 | 1,073,200 |
08 Mar 2023 | 39.41 | 40.18 | 38.13 | 38.75 | 38.75 | 1,065,700 |
07 Mar 2023 | 40.61 | 40.84 | 39.49 | 39.59 | 39.59 | 1,207,400 |
06 Mar 2023 | 41.75 | 41.75 | 40.54 | 40.86 | 40.86 | 1,171,000 |
03 Mar 2023 | 40.02 | 42.72 | 39.66 | 42.24 | 42.24 | 1,510,800 |
02 Mar 2023 | 39.44 | 40.82 | 38.95 | 40.56 | 40.56 | 1,459,100 |
01 Mar 2023 | 38.95 | 40.12 | 38.60 | 39.78 | 39.78 | 1,274,500 |
28 Feb 2023 | 40.00 | 40.16 | 38.76 | 38.76 | 38.76 | 1,315,200 |
27 Feb 2023 | 38.67 | 39.71 | 38.03 | 39.28 | 39.28 | 1,128,700 |
24 Feb 2023 | 36.70 | 38.45 | 36.29 | 38.27 | 38.27 | 1,828,100 |
23 Feb 2023 | 35.94 | 37.67 | 35.80 | 37.32 | 37.32 | 2,955,400 |
22 Feb 2023 | 35.12 | 35.63 | 34.07 | 34.80 | 34.80 | 2,130,700 |
21 Feb 2023 | 35.68 | 36.50 | 35.20 | 35.30 | 35.30 | 1,516,400 |
17 Feb 2023 | 37.93 | 37.93 | 35.70 | 36.11 | 36.11 | 2,211,600 |
16 Feb 2023 | 40.00 | 40.44 | 38.68 | 38.69 | 38.69 | 1,418,600 |
15 Feb 2023 | 40.75 | 40.75 | 38.60 | 40.40 | 40.40 | 2,127,700 |
14 Feb 2023 | 40.76 | 41.69 | 39.89 | 41.49 | 41.49 | 810,200 |
13 Feb 2023 | 41.19 | 41.84 | 40.31 | 41.27 | 41.27 | 978,000 |
10 Feb 2023 | 40.37 | 41.89 | 40.17 | 41.82 | 41.82 | 1,524,000 |
09 Feb 2023 | 41.51 | 41.51 | 39.50 | 39.57 | 39.57 | 1,273,000 |
08 Feb 2023 | 41.71 | 42.27 | 40.77 | 41.32 | 41.32 | 749,400 |
07 Feb 2023 | 39.45 | 41.80 | 39.09 | 41.79 | 41.79 | 1,195,300 |
06 Feb 2023 | 40.29 | 40.57 | 38.37 | 39.24 | 39.24 | 1,213,000 |
03 Feb 2023 | 40.55 | 42.29 | 40.12 | 40.21 | 40.21 | 1,183,600 |
02 Feb 2023 | 41.74 | 42.10 | 39.90 | 40.55 | 40.55 | 1,236,500 |
01 Feb 2023 | 42.50 | 42.50 | 39.50 | 41.64 | 41.64 | 1,356,800 |
31 Jan 2023 | 41.20 | 42.69 | 40.88 | 42.55 | 42.55 | 643,700 |
30 Jan 2023 | 42.51 | 42.64 | 41.40 | 41.45 | 41.45 | 721,800 |
27 Jan 2023 | 44.01 | 44.49 | 43.12 | 43.27 | 43.27 | 725,800 |
26 Jan 2023 | 43.50 | 44.09 | 42.67 | 43.89 | 43.89 | 925,200 |
25 Jan 2023 | 42.36 | 42.88 | 41.64 | 42.78 | 42.78 | 709,200 |
24 Jan 2023 | 43.17 | 43.61 | 42.39 | 42.73 | 42.73 | 829,700 |
23 Jan 2023 | 43.33 | 43.78 | 42.94 | 43.63 | 43.63 | 1,042,200 |
20 Jan 2023 | 41.91 | 42.66 | 41.25 | 42.65 | 42.65 | 944,600 |
19 Jan 2023 | 39.36 | 41.83 | 39.31 | 41.52 | 41.52 | 1,311,800 |
18 Jan 2023 | 40.91 | 41.77 | 39.62 | 39.66 | 39.66 | 978,500 |
17 Jan 2023 | 40.75 | 41.13 | 40.15 | 40.49 | 40.49 | 712,500 |
13 Jan 2023 | 39.42 | 40.42 | 39.01 | 40.15 | 40.15 | 1,042,500 |
12 Jan 2023 | 37.72 | 39.52 | 37.52 | 39.44 | 39.44 | 1,439,300 |
11 Jan 2023 | 37.27 | 37.35 | 36.25 | 37.26 | 37.26 | 746,000 |
10 Jan 2023 | 36.77 | 36.88 | 35.42 | 36.63 | 36.63 | 669,200 |
09 Jan 2023 | 37.24 | 37.51 | 35.82 | 35.94 | 35.94 | 1,064,500 |
06 Jan 2023 | 36.16 | 36.71 | 35.36 | 36.30 | 36.30 | 858,900 |
05 Jan 2023 | 34.58 | 36.03 | 33.99 | 35.39 | 35.39 | 1,095,400 |
04 Jan 2023 | 33.70 | 35.07 | 33.58 | 34.73 | 34.73 | 972,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |