Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 31.07 | 31.59 | 30.59 | 30.60 | 30.60 | 596,887 |
26 May 2023 | 31.30 | 31.47 | 30.70 | 30.71 | 30.71 | 1,612,800 |
25 May 2023 | 31.01 | 31.36 | 30.46 | 31.20 | 31.20 | 1,670,500 |
24 May 2023 | 30.95 | 31.31 | 30.66 | 31.02 | 31.02 | 1,087,500 |
23 May 2023 | 31.64 | 32.24 | 31.02 | 31.34 | 31.34 | 1,290,300 |
22 May 2023 | 31.89 | 32.57 | 31.59 | 31.80 | 31.80 | 1,523,300 |
19 May 2023 | 33.29 | 33.29 | 31.33 | 32.04 | 32.04 | 1,938,900 |
18 May 2023 | 32.27 | 34.21 | 32.02 | 33.31 | 33.31 | 2,094,800 |
17 May 2023 | 32.32 | 32.91 | 30.70 | 31.95 | 31.95 | 4,839,400 |
16 May 2023 | 33.48 | 34.39 | 33.37 | 33.87 | 33.87 | 2,451,300 |
15 May 2023 | 33.17 | 34.56 | 32.74 | 34.14 | 34.14 | 1,685,800 |
12 May 2023 | 33.18 | 33.31 | 32.54 | 33.04 | 33.04 | 1,295,500 |
11 May 2023 | 33.80 | 33.80 | 32.62 | 33.18 | 33.18 | 1,458,700 |
10 May 2023 | 33.84 | 34.00 | 33.19 | 33.70 | 33.70 | 1,121,700 |
09 May 2023 | 33.77 | 33.94 | 32.95 | 33.38 | 33.38 | 1,122,900 |
08 May 2023 | 34.01 | 34.58 | 33.45 | 34.34 | 34.34 | 1,118,700 |
05 May 2023 | 34.40 | 34.76 | 33.54 | 34.10 | 34.10 | 1,456,800 |
04 May 2023 | 34.68 | 35.15 | 33.96 | 34.33 | 34.33 | 1,045,500 |
03 May 2023 | 35.26 | 35.87 | 34.50 | 34.76 | 34.76 | 1,357,800 |
02 May 2023 | 36.03 | 36.72 | 35.15 | 35.21 | 35.21 | 991,500 |
01 May 2023 | 34.88 | 35.87 | 34.62 | 35.80 | 35.80 | 1,913,100 |
28 Apr 2023 | 36.15 | 36.92 | 36.08 | 36.75 | 36.75 | 881,900 |
27 Apr 2023 | 35.85 | 36.41 | 35.39 | 36.41 | 36.41 | 809,500 |
26 Apr 2023 | 35.27 | 35.75 | 34.86 | 35.60 | 35.60 | 957,700 |
25 Apr 2023 | 36.01 | 36.46 | 34.63 | 34.72 | 34.72 | 1,123,700 |
24 Apr 2023 | 36.61 | 37.06 | 36.21 | 36.43 | 36.43 | 1,676,400 |
21 Apr 2023 | 36.05 | 36.63 | 35.95 | 36.45 | 36.45 | 765,100 |
20 Apr 2023 | 35.42 | 36.28 | 35.26 | 35.82 | 35.82 | 760,800 |
19 Apr 2023 | 35.13 | 36.10 | 34.90 | 35.97 | 35.97 | 921,800 |
18 Apr 2023 | 34.99 | 37.10 | 34.50 | 35.72 | 35.72 | 2,068,300 |
17 Apr 2023 | 34.33 | 34.79 | 34.17 | 34.52 | 34.52 | 670,000 |
14 Apr 2023 | 34.39 | 34.63 | 33.70 | 34.13 | 34.13 | 610,000 |
13 Apr 2023 | 34.61 | 35.27 | 34.40 | 34.56 | 34.56 | 1,287,100 |
12 Apr 2023 | 33.96 | 35.27 | 33.71 | 34.01 | 34.01 | 2,000,300 |
11 Apr 2023 | 33.59 | 35.38 | 33.23 | 35.20 | 35.20 | 1,525,300 |
10 Apr 2023 | 31.73 | 33.40 | 31.64 | 33.36 | 33.36 | 1,285,400 |
06 Apr 2023 | 30.72 | 32.29 | 30.33 | 31.97 | 31.97 | 1,489,200 |
05 Apr 2023 | 31.29 | 31.41 | 30.25 | 30.84 | 30.84 | 995,200 |
04 Apr 2023 | 31.74 | 31.85 | 31.09 | 31.65 | 31.65 | 1,260,500 |
03 Apr 2023 | 31.99 | 32.24 | 31.20 | 31.49 | 31.49 | 1,176,100 |
31 Mar 2023 | 31.52 | 32.41 | 31.30 | 32.38 | 32.38 | 877,100 |
30 Mar 2023 | 32.11 | 32.17 | 31.01 | 31.17 | 31.17 | 1,180,600 |
29 Mar 2023 | 31.96 | 32.45 | 31.39 | 31.75 | 31.75 | 1,089,000 |
28 Mar 2023 | 32.54 | 32.64 | 30.42 | 31.50 | 31.50 | 3,009,800 |
27 Mar 2023 | 32.73 | 33.21 | 32.40 | 32.78 | 32.78 | 857,800 |
24 Mar 2023 | 32.95 | 33.04 | 32.22 | 32.51 | 32.51 | 1,297,700 |
23 Mar 2023 | 33.23 | 34.04 | 32.49 | 32.91 | 32.91 | 1,353,000 |
22 Mar 2023 | 32.94 | 33.94 | 32.43 | 32.56 | 32.56 | 1,295,400 |
21 Mar 2023 | 31.40 | 32.94 | 31.33 | 32.88 | 32.88 | 1,335,300 |
20 Mar 2023 | 30.54 | 31.02 | 30.24 | 30.92 | 30.92 | 927,700 |
17 Mar 2023 | 31.59 | 31.76 | 30.41 | 30.83 | 30.83 | 1,872,500 |
16 Mar 2023 | 30.50 | 31.55 | 30.31 | 31.50 | 31.50 | 1,342,300 |
15 Mar 2023 | 29.11 | 30.83 | 29.01 | 30.60 | 30.60 | 1,614,500 |
14 Mar 2023 | 29.90 | 30.42 | 29.22 | 29.71 | 29.71 | 1,491,100 |
13 Mar 2023 | 28.72 | 29.74 | 28.14 | 29.08 | 29.08 | 2,114,900 |
10 Mar 2023 | 30.80 | 30.80 | 28.73 | 29.08 | 29.08 | 2,604,600 |
09 Mar 2023 | 32.84 | 33.03 | 30.88 | 30.94 | 30.94 | 1,507,000 |
08 Mar 2023 | 33.34 | 33.45 | 32.44 | 32.85 | 32.85 | 1,339,200 |
07 Mar 2023 | 34.20 | 34.72 | 33.48 | 33.53 | 33.53 | 888,300 |
06 Mar 2023 | 34.50 | 34.85 | 34.01 | 34.08 | 34.08 | 1,605,200 |
03 Mar 2023 | 33.92 | 34.94 | 33.65 | 34.44 | 34.44 | 980,900 |
02 Mar 2023 | 32.55 | 33.67 | 32.49 | 33.58 | 33.58 | 731,900 |
01 Mar 2023 | 33.77 | 33.88 | 32.95 | 32.99 | 32.99 | 2,151,700 |
28 Feb 2023 | 32.64 | 33.92 | 32.55 | 33.63 | 33.63 | 1,959,500 |
27 Feb 2023 | 32.87 | 33.29 | 32.58 | 32.80 | 32.80 | 1,277,200 |
24 Feb 2023 | 32.73 | 33.32 | 32.50 | 32.83 | 32.83 | 1,213,800 |
23 Feb 2023 | 33.19 | 33.63 | 32.18 | 33.57 | 33.57 | 1,565,200 |
22 Feb 2023 | 33.37 | 34.00 | 32.51 | 33.26 | 33.26 | 2,112,200 |
21 Feb 2023 | 33.18 | 33.82 | 33.04 | 33.56 | 33.56 | 1,957,600 |
17 Feb 2023 | 34.06 | 34.55 | 33.22 | 33.78 | 33.78 | 1,446,700 |
16 Feb 2023 | 35.64 | 36.24 | 34.73 | 34.77 | 34.77 | 1,416,300 |
15 Feb 2023 | 33.00 | 36.85 | 33.00 | 36.45 | 36.45 | 3,628,600 |
14 Feb 2023 | 32.56 | 33.55 | 32.15 | 33.17 | 33.17 | 3,293,900 |
13 Feb 2023 | 31.71 | 33.29 | 31.38 | 33.05 | 33.05 | 3,209,600 |
10 Feb 2023 | 35.70 | 35.71 | 31.50 | 31.72 | 31.72 | 8,096,400 |
09 Feb 2023 | 37.73 | 38.10 | 36.27 | 36.41 | 36.41 | 2,691,800 |
08 Feb 2023 | 39.05 | 39.31 | 37.16 | 37.27 | 37.27 | 1,732,700 |
07 Feb 2023 | 37.44 | 39.39 | 37.10 | 39.22 | 39.22 | 2,005,000 |
06 Feb 2023 | 37.46 | 38.15 | 36.89 | 37.40 | 37.40 | 2,136,700 |
03 Feb 2023 | 38.73 | 39.64 | 38.00 | 38.11 | 38.11 | 1,656,800 |
02 Feb 2023 | 38.00 | 40.12 | 37.85 | 39.66 | 39.66 | 4,223,000 |
01 Feb 2023 | 35.41 | 37.34 | 35.31 | 37.28 | 37.28 | 2,464,600 |
31 Jan 2023 | 34.22 | 35.55 | 34.22 | 35.27 | 35.27 | 755,900 |
30 Jan 2023 | 34.31 | 35.41 | 34.09 | 34.22 | 34.22 | 1,049,600 |
27 Jan 2023 | 33.30 | 35.70 | 33.21 | 34.95 | 34.95 | 1,816,100 |
26 Jan 2023 | 33.34 | 33.91 | 32.25 | 33.43 | 33.43 | 1,947,200 |
25 Jan 2023 | 32.20 | 32.97 | 31.33 | 32.97 | 32.97 | 1,818,100 |
24 Jan 2023 | 33.30 | 33.61 | 32.69 | 32.88 | 32.88 | 1,066,500 |
23 Jan 2023 | 32.29 | 34.02 | 31.92 | 33.64 | 33.64 | 1,466,100 |
20 Jan 2023 | 31.94 | 32.47 | 31.72 | 32.29 | 32.29 | 883,200 |
19 Jan 2023 | 31.46 | 31.93 | 31.02 | 31.62 | 31.62 | 801,300 |
18 Jan 2023 | 32.62 | 33.11 | 31.74 | 31.83 | 31.83 | 884,100 |
17 Jan 2023 | 32.36 | 32.42 | 31.25 | 32.21 | 32.21 | 1,188,000 |
13 Jan 2023 | 32.41 | 33.25 | 32.35 | 32.70 | 32.70 | 783,400 |
12 Jan 2023 | 32.60 | 33.58 | 31.83 | 32.83 | 32.83 | 1,071,000 |
11 Jan 2023 | 31.65 | 32.43 | 31.47 | 32.42 | 32.42 | 931,000 |
10 Jan 2023 | 30.40 | 31.60 | 30.40 | 31.58 | 31.58 | 675,100 |
09 Jan 2023 | 30.85 | 31.47 | 30.13 | 30.65 | 30.65 | 1,838,500 |
06 Jan 2023 | 30.39 | 31.07 | 28.17 | 30.50 | 30.50 | 2,531,200 |
05 Jan 2023 | 33.15 | 33.15 | 31.62 | 32.01 | 32.01 | 901,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |