Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 31.46 | 32.38 | 31.45 | 32.18 | 32.18 | 867,400 |
31 May 2023 | 31.86 | 31.92 | 31.17 | 31.57 | 31.57 | 1,452,500 |
30 May 2023 | 32.38 | 33.01 | 32.06 | 32.10 | 32.10 | 775,400 |
26 May 2023 | 32.40 | 32.62 | 31.95 | 32.22 | 32.22 | 986,800 |
25 May 2023 | 33.45 | 33.45 | 31.98 | 32.29 | 32.29 | 829,300 |
24 May 2023 | 33.88 | 34.16 | 32.75 | 33.22 | 33.22 | 1,291,100 |
23 May 2023 | 34.17 | 35.65 | 33.99 | 34.15 | 34.15 | 1,658,900 |
22 May 2023 | 33.48 | 34.45 | 33.26 | 34.26 | 34.26 | 964,700 |
19 May 2023 | 33.28 | 34.03 | 32.94 | 33.35 | 33.35 | 896,100 |
18 May 2023 | 32.83 | 33.20 | 32.59 | 33.18 | 33.18 | 1,283,700 |
17 May 2023 | 33.17 | 33.24 | 32.76 | 32.98 | 32.98 | 939,600 |
16 May 2023 | 33.74 | 33.82 | 32.84 | 32.97 | 32.97 | 888,300 |
15 May 2023 | 33.74 | 34.31 | 33.64 | 34.04 | 34.04 | 527,800 |
12 May 2023 | 34.50 | 34.56 | 33.23 | 33.58 | 33.58 | 939,300 |
11 May 2023 | 34.16 | 34.47 | 33.90 | 34.27 | 34.27 | 671,300 |
10 May 2023 | 35.32 | 35.40 | 34.13 | 34.47 | 34.47 | 832,000 |
09 May 2023 | 34.66 | 35.05 | 33.91 | 34.72 | 34.72 | 991,400 |
08 May 2023 | 34.02 | 35.40 | 34.00 | 34.96 | 34.96 | 1,578,200 |
05 May 2023 | 32.69 | 34.03 | 32.30 | 33.69 | 33.69 | 1,261,000 |
04 May 2023 | 33.70 | 33.70 | 32.07 | 32.26 | 32.26 | 2,057,700 |
03 May 2023 | 34.24 | 34.53 | 33.46 | 33.71 | 33.71 | 1,733,500 |
02 May 2023 | 35.51 | 35.77 | 33.62 | 33.83 | 33.83 | 4,028,200 |
01 May 2023 | 37.10 | 37.92 | 36.88 | 37.59 | 37.59 | 1,135,800 |
28 Apr 2023 | 36.42 | 37.52 | 36.21 | 37.26 | 37.26 | 689,800 |
27 Apr 2023 | 36.86 | 36.97 | 36.19 | 36.60 | 36.60 | 833,000 |
26 Apr 2023 | 36.75 | 37.47 | 36.57 | 36.62 | 36.62 | 695,300 |
25 Apr 2023 | 37.42 | 37.54 | 36.21 | 36.43 | 36.43 | 1,183,300 |
24 Apr 2023 | 37.48 | 37.87 | 37.04 | 37.73 | 37.73 | 809,500 |
21 Apr 2023 | 37.17 | 37.80 | 36.74 | 37.44 | 37.44 | 914,500 |
20 Apr 2023 | 36.43 | 37.55 | 36.37 | 37.11 | 37.11 | 997,300 |
19 Apr 2023 | 36.05 | 37.20 | 36.00 | 36.80 | 36.80 | 1,191,500 |
18 Apr 2023 | 37.24 | 37.24 | 36.20 | 36.29 | 36.29 | 994,500 |
17 Apr 2023 | 36.50 | 37.00 | 36.06 | 36.81 | 36.81 | 846,500 |
14 Apr 2023 | 36.91 | 37.89 | 36.26 | 36.68 | 36.68 | 1,101,900 |
13 Apr 2023 | 37.23 | 37.53 | 36.57 | 36.92 | 36.92 | 1,484,900 |
12 Apr 2023 | 36.59 | 38.38 | 36.33 | 36.90 | 36.90 | 4,852,300 |
11 Apr 2023 | 34.59 | 35.30 | 34.52 | 35.10 | 35.10 | 1,358,900 |
10 Apr 2023 | 32.88 | 34.80 | 32.70 | 34.51 | 34.51 | 2,047,900 |
06 Apr 2023 | 32.55 | 33.43 | 32.38 | 33.04 | 33.04 | 976,500 |
05 Apr 2023 | 33.20 | 33.33 | 32.13 | 32.60 | 32.60 | 1,154,200 |
04 Apr 2023 | 32.66 | 33.52 | 32.66 | 33.18 | 33.18 | 1,270,900 |
03 Apr 2023 | 31.96 | 33.17 | 31.93 | 32.59 | 32.59 | 1,580,400 |
31 Mar 2023 | 31.66 | 32.48 | 31.63 | 31.96 | 31.96 | 1,332,200 |
30 Mar 2023 | 31.70 | 32.00 | 31.45 | 31.52 | 31.52 | 1,035,900 |
29 Mar 2023 | 30.82 | 31.44 | 30.40 | 31.34 | 31.34 | 1,577,000 |
28 Mar 2023 | 30.48 | 30.49 | 29.73 | 30.00 | 30.00 | 1,107,100 |
27 Mar 2023 | 30.55 | 30.74 | 30.05 | 30.42 | 30.42 | 614,100 |
24 Mar 2023 | 30.23 | 30.60 | 29.47 | 30.03 | 30.03 | 1,048,600 |
23 Mar 2023 | 31.22 | 31.63 | 29.84 | 30.41 | 30.41 | 1,207,300 |
22 Mar 2023 | 31.60 | 32.10 | 30.46 | 30.48 | 30.48 | 1,209,700 |
21 Mar 2023 | 30.11 | 31.75 | 30.00 | 31.60 | 31.60 | 1,272,200 |
20 Mar 2023 | 29.86 | 30.04 | 29.20 | 29.72 | 29.72 | 1,703,700 |
17 Mar 2023 | 30.87 | 30.94 | 29.59 | 29.86 | 29.86 | 1,585,300 |
16 Mar 2023 | 30.90 | 31.37 | 29.81 | 30.89 | 30.89 | 1,681,800 |
15 Mar 2023 | 31.14 | 31.28 | 30.33 | 31.11 | 31.11 | 1,380,700 |
14 Mar 2023 | 31.90 | 32.22 | 31.25 | 31.78 | 31.78 | 1,307,500 |
13 Mar 2023 | 30.54 | 31.81 | 29.80 | 31.07 | 31.07 | 1,427,200 |
10 Mar 2023 | 32.50 | 32.67 | 30.67 | 31.11 | 31.11 | 1,662,100 |
09 Mar 2023 | 33.27 | 33.49 | 32.17 | 32.51 | 32.51 | 1,473,100 |
08 Mar 2023 | 34.01 | 34.10 | 32.83 | 33.21 | 33.21 | 1,909,300 |
07 Mar 2023 | 35.00 | 35.05 | 34.04 | 34.06 | 34.06 | 654,400 |
06 Mar 2023 | 35.26 | 36.07 | 34.96 | 35.02 | 35.02 | 874,600 |
03 Mar 2023 | 34.73 | 35.65 | 34.46 | 35.07 | 35.07 | 958,800 |
02 Mar 2023 | 34.03 | 34.60 | 33.73 | 34.45 | 34.45 | 718,100 |
01 Mar 2023 | 35.35 | 35.45 | 34.29 | 34.31 | 34.31 | 1,119,400 |
28 Feb 2023 | 34.97 | 35.98 | 34.78 | 35.31 | 35.31 | 1,956,300 |
27 Feb 2023 | 34.87 | 35.20 | 34.59 | 34.83 | 34.83 | 1,180,200 |
24 Feb 2023 | 35.30 | 35.50 | 34.71 | 34.81 | 34.81 | 1,317,600 |
23 Feb 2023 | 35.77 | 36.35 | 35.41 | 35.97 | 35.97 | 1,583,600 |
22 Feb 2023 | 35.69 | 36.41 | 35.21 | 36.07 | 36.07 | 870,100 |
21 Feb 2023 | 36.53 | 36.86 | 35.47 | 35.81 | 35.81 | 1,212,200 |
17 Feb 2023 | 37.56 | 38.36 | 36.94 | 37.02 | 37.02 | 3,043,900 |
16 Feb 2023 | 40.63 | 41.84 | 39.54 | 39.69 | 39.69 | 3,450,400 |
15 Feb 2023 | 37.20 | 41.46 | 37.20 | 41.45 | 41.45 | 4,153,000 |
14 Feb 2023 | 34.04 | 37.68 | 34.04 | 37.57 | 37.57 | 4,902,300 |
13 Feb 2023 | 34.71 | 34.81 | 33.60 | 34.00 | 34.00 | 2,761,700 |
10 Feb 2023 | 35.31 | 35.31 | 34.21 | 34.62 | 34.62 | 1,044,700 |
09 Feb 2023 | 36.68 | 37.00 | 35.18 | 35.36 | 35.36 | 992,600 |
08 Feb 2023 | 36.51 | 37.11 | 35.92 | 36.20 | 36.20 | 939,700 |
07 Feb 2023 | 36.54 | 36.75 | 35.44 | 36.55 | 36.55 | 1,031,000 |
06 Feb 2023 | 36.90 | 37.34 | 36.17 | 36.46 | 36.46 | 748,500 |
03 Feb 2023 | 37.37 | 38.85 | 37.07 | 37.24 | 37.24 | 1,181,900 |
02 Feb 2023 | 36.51 | 39.08 | 36.50 | 38.30 | 38.30 | 3,141,600 |
01 Feb 2023 | 35.00 | 36.10 | 34.38 | 35.85 | 35.85 | 1,176,700 |
31 Jan 2023 | 34.53 | 35.05 | 34.15 | 35.05 | 35.05 | 1,240,900 |
30 Jan 2023 | 35.12 | 35.48 | 34.42 | 34.47 | 34.47 | 687,500 |
27 Jan 2023 | 34.56 | 35.83 | 34.56 | 35.48 | 35.48 | 782,600 |
26 Jan 2023 | 35.20 | 35.40 | 34.32 | 34.92 | 34.92 | 706,800 |
25 Jan 2023 | 34.10 | 34.74 | 33.43 | 34.62 | 34.62 | 1,152,700 |
24 Jan 2023 | 34.25 | 35.19 | 33.90 | 34.72 | 34.72 | 983,700 |
23 Jan 2023 | 34.36 | 35.10 | 34.00 | 34.32 | 34.32 | 1,008,700 |
20 Jan 2023 | 34.07 | 34.52 | 33.55 | 34.31 | 34.31 | 1,104,600 |
19 Jan 2023 | 34.40 | 34.60 | 33.58 | 33.68 | 33.68 | 979,200 |
18 Jan 2023 | 35.47 | 35.95 | 34.51 | 34.69 | 34.69 | 2,241,700 |
17 Jan 2023 | 32.96 | 35.38 | 32.88 | 35.28 | 35.28 | 2,450,200 |
13 Jan 2023 | 32.40 | 32.88 | 31.80 | 32.70 | 32.70 | 1,438,100 |
12 Jan 2023 | 33.53 | 34.00 | 32.36 | 32.90 | 32.90 | 2,950,900 |
11 Jan 2023 | 37.41 | 37.59 | 32.75 | 33.17 | 33.17 | 6,478,300 |
10 Jan 2023 | 35.23 | 36.73 | 35.18 | 36.70 | 36.70 | 1,033,700 |
09 Jan 2023 | 38.33 | 38.50 | 35.64 | 35.71 | 35.71 | 2,626,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |