Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 37.50 | 38.50 | 37.26 | 38.48 | 38.48 | 17,102,000 |
31 May 2023 | 37.25 | 38.05 | 37.07 | 37.93 | 37.93 | 34,506,300 |
30 May 2023 | 38.73 | 39.06 | 37.56 | 37.56 | 37.56 | 18,143,200 |
26 May 2023 | 38.24 | 38.76 | 38.22 | 38.45 | 38.45 | 14,427,900 |
25 May 2023 | 38.48 | 38.58 | 37.53 | 37.95 | 37.95 | 18,634,200 |
24 May 2023 | 38.05 | 38.66 | 37.77 | 37.96 | 37.96 | 22,074,700 |
23 May 2023 | 38.99 | 39.65 | 38.51 | 38.66 | 38.66 | 18,679,400 |
22 May 2023 | 39.13 | 40.50 | 39.08 | 39.17 | 39.17 | 27,581,600 |
19 May 2023 | 39.25 | 39.49 | 38.92 | 39.18 | 39.18 | 19,750,800 |
18 May 2023 | 37.98 | 39.49 | 37.76 | 39.25 | 39.25 | 27,828,100 |
17 May 2023 | 37.73 | 37.96 | 37.36 | 37.84 | 37.84 | 19,534,400 |
16 May 2023 | 37.93 | 38.15 | 37.44 | 37.44 | 37.44 | 21,829,100 |
15 May 2023 | 38.34 | 38.48 | 37.99 | 38.14 | 38.14 | 17,826,600 |
12 May 2023 | 38.64 | 39.23 | 38.20 | 38.45 | 38.45 | 21,614,700 |
11 May 2023 | 38.64 | 39.18 | 38.34 | 38.42 | 38.42 | 16,515,600 |
10 May 2023 | 38.60 | 38.95 | 38.17 | 38.79 | 38.79 | 19,531,500 |
09 May 2023 | 38.49 | 38.58 | 37.90 | 38.19 | 38.19 | 19,387,000 |
08 May 2023 | 37.82 | 38.93 | 37.48 | 38.83 | 38.83 | 30,992,100 |
05 May 2023 | 37.48 | 37.95 | 36.87 | 37.75 | 37.75 | 24,676,200 |
04 May 2023 | 37.48 | 37.80 | 36.69 | 37.49 | 37.49 | 44,819,400 |
03 May 2023 | 36.75 | 38.35 | 36.35 | 37.84 | 37.84 | 68,580,800 |
02 May 2023 | 35.02 | 36.63 | 34.23 | 36.52 | 36.52 | 102,993,500 |
01 May 2023 | 32.00 | 33.00 | 31.76 | 32.74 | 32.74 | 49,867,100 |
28 Apr 2023 | 29.62 | 31.27 | 29.42 | 31.05 | 31.05 | 28,516,100 |
27 Apr 2023 | 30.07 | 30.17 | 29.22 | 29.70 | 29.70 | 27,293,700 |
26 Apr 2023 | 29.70 | 30.12 | 29.47 | 29.68 | 29.68 | 14,277,100 |
25 Apr 2023 | 30.34 | 30.47 | 29.55 | 29.59 | 29.59 | 20,399,200 |
24 Apr 2023 | 30.68 | 31.06 | 30.23 | 30.68 | 30.68 | 14,596,200 |
21 Apr 2023 | 31.36 | 31.46 | 29.71 | 30.83 | 30.83 | 40,543,100 |
20 Apr 2023 | 31.52 | 32.04 | 31.40 | 31.50 | 31.50 | 12,747,100 |
19 Apr 2023 | 31.35 | 32.37 | 31.16 | 32.04 | 32.04 | 13,822,000 |
18 Apr 2023 | 32.37 | 32.93 | 31.61 | 31.73 | 31.73 | 18,698,600 |
17 Apr 2023 | 32.19 | 32.19 | 31.63 | 32.08 | 32.08 | 25,206,200 |
14 Apr 2023 | 31.31 | 31.62 | 30.93 | 31.48 | 31.48 | 11,851,900 |
13 Apr 2023 | 30.83 | 31.59 | 30.69 | 31.44 | 31.44 | 15,079,600 |
12 Apr 2023 | 31.19 | 31.45 | 30.40 | 30.59 | 30.59 | 15,964,900 |
11 Apr 2023 | 31.75 | 31.80 | 30.88 | 31.12 | 31.12 | 16,906,500 |
10 Apr 2023 | 30.96 | 31.78 | 30.61 | 31.74 | 31.74 | 16,463,100 |
06 Apr 2023 | 30.93 | 31.49 | 30.50 | 31.18 | 31.18 | 14,486,900 |
05 Apr 2023 | 30.95 | 31.24 | 30.47 | 31.12 | 31.12 | 17,243,300 |
04 Apr 2023 | 31.94 | 32.13 | 31.28 | 31.39 | 31.39 | 15,146,900 |
03 Apr 2023 | 31.50 | 31.75 | 31.17 | 31.46 | 31.46 | 23,529,100 |
31 Mar 2023 | 31.42 | 31.84 | 31.21 | 31.70 | 31.70 | 14,824,600 |
30 Mar 2023 | 31.50 | 31.85 | 30.88 | 31.19 | 31.19 | 16,261,300 |
29 Mar 2023 | 30.62 | 30.90 | 30.20 | 30.87 | 30.87 | 18,917,500 |
28 Mar 2023 | 30.53 | 30.86 | 29.98 | 30.07 | 30.07 | 23,087,300 |
27 Mar 2023 | 31.03 | 31.04 | 30.14 | 30.62 | 30.62 | 17,918,000 |
24 Mar 2023 | 30.94 | 31.15 | 30.29 | 30.75 | 30.75 | 14,775,300 |
23 Mar 2023 | 31.88 | 32.20 | 30.75 | 31.18 | 31.18 | 16,806,900 |
22 Mar 2023 | 32.58 | 32.72 | 31.50 | 31.52 | 31.52 | 24,636,400 |
21 Mar 2023 | 32.33 | 33.14 | 32.23 | 32.86 | 32.86 | 19,780,200 |
20 Mar 2023 | 31.60 | 32.36 | 31.46 | 31.93 | 31.93 | 14,157,800 |
17 Mar 2023 | 32.38 | 32.47 | 31.51 | 31.78 | 31.78 | 27,102,500 |
16 Mar 2023 | 31.59 | 32.90 | 31.55 | 32.73 | 32.73 | 20,044,700 |
15 Mar 2023 | 31.83 | 32.24 | 31.39 | 31.97 | 31.97 | 28,434,900 |
14 Mar 2023 | 32.94 | 33.42 | 32.16 | 32.36 | 32.36 | 34,241,800 |
13 Mar 2023 | 30.58 | 31.08 | 29.97 | 30.82 | 30.82 | 24,302,600 |
10 Mar 2023 | 32.00 | 32.03 | 30.77 | 31.11 | 31.11 | 32,553,600 |
09 Mar 2023 | 34.41 | 34.52 | 32.28 | 32.32 | 32.32 | 27,629,700 |
08 Mar 2023 | 34.01 | 34.63 | 33.52 | 34.01 | 34.01 | 16,174,300 |
07 Mar 2023 | 33.85 | 35.00 | 33.60 | 34.14 | 34.14 | 25,538,400 |
06 Mar 2023 | 34.58 | 35.11 | 33.85 | 33.88 | 33.88 | 18,903,000 |
03 Mar 2023 | 34.00 | 34.59 | 33.80 | 34.57 | 34.57 | 14,990,400 |
02 Mar 2023 | 32.54 | 33.80 | 32.23 | 33.69 | 33.69 | 17,967,400 |
01 Mar 2023 | 33.43 | 33.58 | 32.89 | 32.99 | 32.99 | 14,404,700 |
28 Feb 2023 | 33.75 | 34.00 | 33.17 | 33.26 | 33.26 | 17,144,000 |
27 Feb 2023 | 33.67 | 33.85 | 33.06 | 33.55 | 33.55 | 19,079,100 |
24 Feb 2023 | 33.70 | 33.92 | 33.02 | 33.40 | 33.40 | 19,101,000 |
23 Feb 2023 | 34.79 | 34.80 | 33.70 | 34.47 | 34.47 | 23,661,700 |
22 Feb 2023 | 34.35 | 35.17 | 34.22 | 34.54 | 34.54 | 23,294,000 |
21 Feb 2023 | 33.78 | 34.39 | 33.49 | 34.20 | 34.20 | 24,696,800 |
17 Feb 2023 | 35.96 | 36.23 | 34.57 | 34.77 | 34.77 | 27,946,700 |
16 Feb 2023 | 35.60 | 36.73 | 35.45 | 36.22 | 36.22 | 28,202,700 |
15 Feb 2023 | 35.01 | 36.24 | 34.72 | 36.23 | 36.23 | 31,443,800 |
14 Feb 2023 | 33.11 | 35.36 | 32.72 | 35.23 | 35.23 | 38,856,500 |
13 Feb 2023 | 34.50 | 34.52 | 33.35 | 33.44 | 33.44 | 35,043,700 |
10 Feb 2023 | 34.40 | 35.40 | 34.05 | 34.30 | 34.30 | 41,936,400 |
09 Feb 2023 | 36.89 | 37.36 | 35.65 | 35.89 | 35.89 | 44,068,500 |
08 Feb 2023 | 37.43 | 37.58 | 34.50 | 36.83 | 36.83 | 109,597,800 |
07 Feb 2023 | 33.66 | 35.06 | 33.41 | 34.90 | 34.90 | 59,374,000 |
06 Feb 2023 | 33.53 | 34.21 | 32.90 | 33.90 | 33.90 | 33,594,900 |
03 Feb 2023 | 32.17 | 33.95 | 32.15 | 33.09 | 33.09 | 25,804,900 |
02 Feb 2023 | 32.42 | 33.47 | 32.42 | 33.05 | 33.05 | 32,045,500 |
01 Feb 2023 | 30.88 | 31.85 | 30.64 | 31.49 | 31.49 | 21,206,400 |
31 Jan 2023 | 29.75 | 30.96 | 29.74 | 30.93 | 30.93 | 15,611,500 |
30 Jan 2023 | 30.20 | 30.54 | 29.59 | 29.63 | 29.63 | 17,969,700 |
27 Jan 2023 | 29.70 | 30.60 | 29.50 | 30.36 | 30.36 | 18,224,000 |
26 Jan 2023 | 30.53 | 30.65 | 29.31 | 30.02 | 30.02 | 25,383,600 |
25 Jan 2023 | 29.22 | 30.40 | 28.80 | 30.29 | 30.29 | 14,488,100 |
24 Jan 2023 | 28.51 | 31.20 | 28.51 | 29.93 | 29.93 | 14,464,400 |
23 Jan 2023 | 30.63 | 31.11 | 30.26 | 30.53 | 30.53 | 22,041,100 |
20 Jan 2023 | 29.30 | 30.39 | 29.12 | 30.36 | 30.36 | 23,008,700 |
19 Jan 2023 | 28.47 | 29.28 | 28.34 | 29.03 | 29.03 | 15,651,500 |
18 Jan 2023 | 29.95 | 30.09 | 28.89 | 28.96 | 28.96 | 25,257,200 |
17 Jan 2023 | 29.44 | 29.78 | 28.95 | 29.20 | 29.20 | 20,816,500 |
13 Jan 2023 | 28.68 | 29.50 | 28.66 | 29.44 | 29.44 | 16,940,700 |
12 Jan 2023 | 28.85 | 29.18 | 28.20 | 29.03 | 29.03 | 17,513,400 |
11 Jan 2023 | 28.24 | 28.52 | 27.92 | 28.35 | 28.35 | 15,421,700 |
10 Jan 2023 | 27.40 | 28.25 | 27.15 | 28.04 | 28.04 | 15,413,700 |
09 Jan 2023 | 27.30 | 28.05 | 27.15 | 27.40 | 27.40 | 24,962,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |