Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 34.10 | 35.03 | 33.48 | 34.70 | 34.70 | 2,910,500 |
30 May 2023 | 35.42 | 35.84 | 33.99 | 34.63 | 34.63 | 3,136,900 |
26 May 2023 | 30.82 | 35.58 | 30.13 | 34.78 | 34.78 | 5,752,400 |
25 May 2023 | 30.84 | 31.15 | 28.80 | 29.50 | 29.50 | 2,230,000 |
24 May 2023 | 30.78 | 31.40 | 30.15 | 30.53 | 30.53 | 1,474,400 |
23 May 2023 | 31.66 | 32.61 | 31.33 | 31.35 | 31.35 | 2,299,000 |
22 May 2023 | 31.00 | 32.18 | 30.69 | 32.02 | 32.02 | 1,888,500 |
19 May 2023 | 32.01 | 32.01 | 30.47 | 31.02 | 31.02 | 1,796,200 |
18 May 2023 | 29.49 | 31.19 | 29.45 | 31.03 | 31.03 | 2,167,100 |
17 May 2023 | 26.89 | 29.48 | 26.83 | 29.23 | 29.23 | 2,901,600 |
16 May 2023 | 28.00 | 28.26 | 26.74 | 26.89 | 26.89 | 3,638,100 |
15 May 2023 | 27.48 | 28.57 | 27.20 | 28.40 | 28.40 | 2,359,700 |
12 May 2023 | 28.44 | 28.66 | 27.14 | 27.40 | 27.40 | 2,698,600 |
11 May 2023 | 30.29 | 31.25 | 28.71 | 28.74 | 28.74 | 3,608,800 |
10 May 2023 | 29.31 | 31.78 | 28.36 | 30.30 | 30.30 | 8,438,400 |
09 May 2023 | 26.13 | 26.79 | 25.87 | 26.50 | 26.50 | 3,013,900 |
08 May 2023 | 26.48 | 26.80 | 25.90 | 26.69 | 26.69 | 1,968,000 |
05 May 2023 | 25.88 | 26.43 | 25.56 | 26.04 | 26.04 | 3,433,500 |
04 May 2023 | 26.10 | 26.30 | 25.32 | 25.35 | 25.35 | 3,154,400 |
03 May 2023 | 26.20 | 27.01 | 25.86 | 25.91 | 25.91 | 1,981,400 |
02 May 2023 | 27.68 | 28.00 | 26.64 | 26.65 | 26.65 | 1,588,200 |
01 May 2023 | 27.42 | 28.20 | 27.15 | 27.96 | 27.96 | 1,126,900 |
28 Apr 2023 | 27.37 | 28.02 | 27.13 | 27.56 | 27.56 | 1,125,900 |
27 Apr 2023 | 28.58 | 28.88 | 27.72 | 27.72 | 27.72 | 1,326,200 |
26 Apr 2023 | 27.83 | 28.27 | 27.62 | 28.03 | 28.03 | 1,709,800 |
25 Apr 2023 | 28.12 | 28.15 | 27.10 | 27.12 | 27.12 | 2,167,500 |
24 Apr 2023 | 28.67 | 28.95 | 27.76 | 28.49 | 28.49 | 2,158,600 |
21 Apr 2023 | 28.70 | 29.00 | 28.25 | 28.79 | 28.79 | 1,181,700 |
20 Apr 2023 | 28.50 | 28.96 | 28.12 | 28.57 | 28.57 | 2,024,800 |
19 Apr 2023 | 28.55 | 29.42 | 28.41 | 29.17 | 29.17 | 1,247,200 |
18 Apr 2023 | 29.70 | 29.82 | 28.75 | 29.15 | 29.15 | 1,366,400 |
17 Apr 2023 | 29.03 | 29.37 | 28.81 | 29.04 | 29.04 | 1,069,800 |
14 Apr 2023 | 28.89 | 29.21 | 28.33 | 28.95 | 28.95 | 1,022,000 |
13 Apr 2023 | 29.04 | 29.74 | 28.96 | 29.15 | 29.15 | 1,015,900 |
12 Apr 2023 | 29.82 | 29.96 | 28.20 | 28.59 | 28.59 | 1,271,000 |
11 Apr 2023 | 29.17 | 29.55 | 28.58 | 28.98 | 28.98 | 1,840,600 |
10 Apr 2023 | 29.13 | 29.60 | 28.74 | 29.36 | 29.36 | 1,259,800 |
06 Apr 2023 | 28.98 | 29.73 | 28.37 | 29.71 | 29.71 | 1,111,600 |
05 Apr 2023 | 29.87 | 30.19 | 28.42 | 29.09 | 29.09 | 1,325,900 |
04 Apr 2023 | 30.70 | 30.91 | 29.76 | 30.18 | 30.18 | 1,589,700 |
03 Apr 2023 | 30.29 | 30.77 | 29.90 | 30.44 | 30.44 | 1,534,200 |
31 Mar 2023 | 29.92 | 30.88 | 29.72 | 30.67 | 30.67 | 1,693,000 |
30 Mar 2023 | 29.48 | 30.14 | 29.46 | 29.56 | 29.56 | 1,257,700 |
29 Mar 2023 | 28.90 | 29.40 | 28.40 | 29.33 | 29.33 | 2,054,800 |
28 Mar 2023 | 27.39 | 28.57 | 27.21 | 28.54 | 28.54 | 2,524,600 |
27 Mar 2023 | 27.13 | 27.70 | 26.89 | 27.44 | 27.44 | 1,445,300 |
24 Mar 2023 | 27.32 | 27.34 | 26.47 | 26.86 | 26.86 | 2,958,600 |
23 Mar 2023 | 28.05 | 28.77 | 27.01 | 27.24 | 27.24 | 3,020,900 |
22 Mar 2023 | 29.41 | 29.45 | 27.55 | 27.68 | 27.68 | 2,847,300 |
21 Mar 2023 | 28.49 | 29.53 | 28.16 | 29.49 | 29.49 | 3,839,900 |
20 Mar 2023 | 29.79 | 29.96 | 28.08 | 28.23 | 28.23 | 3,518,400 |
17 Mar 2023 | 31.00 | 31.34 | 29.62 | 30.07 | 30.07 | 3,398,000 |
16 Mar 2023 | 32.42 | 32.58 | 31.18 | 31.97 | 31.97 | 1,495,200 |
15 Mar 2023 | 31.32 | 32.55 | 30.99 | 32.38 | 32.38 | 1,694,200 |
14 Mar 2023 | 32.18 | 32.68 | 31.23 | 31.59 | 31.59 | 2,080,300 |
13 Mar 2023 | 32.59 | 32.59 | 30.52 | 31.46 | 31.46 | 3,414,800 |
10 Mar 2023 | 33.55 | 33.65 | 31.64 | 32.84 | 32.84 | 2,211,000 |
09 Mar 2023 | 34.50 | 35.86 | 33.75 | 33.86 | 33.86 | 2,127,600 |
08 Mar 2023 | 35.45 | 35.73 | 34.57 | 34.80 | 34.80 | 1,529,700 |
07 Mar 2023 | 35.97 | 36.92 | 35.14 | 35.43 | 35.43 | 1,679,700 |
06 Mar 2023 | 36.93 | 37.34 | 35.75 | 35.89 | 35.89 | 2,180,100 |
03 Mar 2023 | 34.04 | 37.09 | 33.84 | 36.79 | 36.79 | 3,240,200 |
02 Mar 2023 | 32.68 | 34.07 | 32.29 | 33.84 | 33.84 | 2,841,000 |
01 Mar 2023 | 32.96 | 33.36 | 32.52 | 33.04 | 33.04 | 2,578,600 |
28 Feb 2023 | 33.88 | 34.34 | 33.03 | 33.04 | 33.04 | 2,856,500 |
27 Feb 2023 | 35.01 | 35.30 | 33.71 | 33.95 | 33.95 | 1,921,200 |
24 Feb 2023 | 34.52 | 35.19 | 34.30 | 34.74 | 34.74 | 2,074,200 |
23 Feb 2023 | 36.34 | 36.55 | 34.34 | 35.36 | 35.36 | 1,644,100 |
22 Feb 2023 | 35.45 | 36.38 | 35.43 | 36.14 | 36.14 | 1,996,800 |
21 Feb 2023 | 36.54 | 36.54 | 35.03 | 35.49 | 35.49 | 2,828,600 |
17 Feb 2023 | 36.90 | 37.03 | 35.64 | 36.97 | 36.97 | 3,806,000 |
16 Feb 2023 | 41.04 | 41.20 | 36.79 | 37.07 | 37.07 | 13,393,600 |
15 Feb 2023 | 45.77 | 49.32 | 45.77 | 48.41 | 48.41 | 3,562,300 |
14 Feb 2023 | 42.60 | 45.17 | 42.10 | 44.95 | 44.95 | 1,607,900 |
13 Feb 2023 | 41.79 | 43.98 | 41.60 | 43.36 | 43.36 | 1,267,300 |
10 Feb 2023 | 42.34 | 42.59 | 40.73 | 41.30 | 41.30 | 1,667,700 |
09 Feb 2023 | 44.89 | 45.20 | 43.04 | 43.20 | 43.20 | 1,068,500 |
08 Feb 2023 | 45.42 | 45.42 | 43.62 | 44.21 | 44.21 | 1,039,000 |
07 Feb 2023 | 42.84 | 45.53 | 42.02 | 45.28 | 45.28 | 1,328,100 |
06 Feb 2023 | 43.87 | 44.75 | 42.64 | 42.74 | 42.74 | 1,569,300 |
03 Feb 2023 | 43.98 | 45.97 | 43.51 | 44.72 | 44.72 | 1,516,900 |
02 Feb 2023 | 43.17 | 48.12 | 43.17 | 46.07 | 46.07 | 3,485,600 |
01 Feb 2023 | 39.27 | 42.48 | 38.60 | 42.28 | 42.28 | 1,662,800 |
31 Jan 2023 | 37.73 | 39.05 | 37.73 | 39.03 | 39.03 | 1,031,300 |
30 Jan 2023 | 39.11 | 39.56 | 37.51 | 37.60 | 37.60 | 1,068,300 |
27 Jan 2023 | 38.00 | 40.07 | 37.98 | 39.94 | 39.94 | 1,042,900 |
26 Jan 2023 | 38.66 | 39.00 | 37.06 | 38.42 | 38.42 | 987,700 |
25 Jan 2023 | 36.83 | 37.57 | 34.82 | 37.52 | 37.52 | 1,420,900 |
24 Jan 2023 | 37.80 | 39.28 | 37.16 | 37.97 | 37.97 | 1,321,300 |
23 Jan 2023 | 36.48 | 38.32 | 35.99 | 38.11 | 38.11 | 1,569,700 |
20 Jan 2023 | 34.85 | 36.42 | 34.71 | 36.39 | 36.39 | 1,628,000 |
19 Jan 2023 | 35.67 | 36.15 | 34.50 | 34.61 | 34.61 | 1,404,800 |
18 Jan 2023 | 37.28 | 38.59 | 36.22 | 36.34 | 36.34 | 1,083,500 |
17 Jan 2023 | 35.82 | 36.90 | 34.78 | 36.50 | 36.50 | 932,800 |
13 Jan 2023 | 35.74 | 37.03 | 35.74 | 36.26 | 36.26 | 772,700 |
12 Jan 2023 | 37.58 | 37.58 | 35.16 | 36.55 | 36.55 | 1,066,900 |
11 Jan 2023 | 35.44 | 36.35 | 34.99 | 36.35 | 36.35 | 1,097,000 |
10 Jan 2023 | 34.75 | 35.44 | 34.53 | 35.16 | 35.16 | 827,100 |
09 Jan 2023 | 34.80 | 36.13 | 34.79 | 34.99 | 34.99 | 1,106,600 |
06 Jan 2023 | 33.51 | 34.17 | 31.62 | 34.02 | 34.02 | 1,647,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |