Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 40.68 | 40.82 | 40.55 | 40.82 | 40.82 | 341,600 |
25 May 2023 | 40.77 | 40.77 | 40.46 | 40.51 | 40.51 | 255,000 |
24 May 2023 | 40.91 | 41.07 | 40.78 | 40.82 | 40.82 | 332,000 |
23 May 2023 | 41.21 | 41.21 | 40.88 | 40.89 | 40.89 | 629,300 |
22 May 2023 | 41.38 | 41.51 | 41.34 | 41.45 | 41.45 | 222,100 |
19 May 2023 | 41.60 | 41.63 | 41.35 | 41.37 | 41.37 | 215,700 |
18 May 2023 | 41.38 | 41.53 | 41.31 | 41.51 | 41.51 | 429,500 |
17 May 2023 | 41.19 | 41.33 | 41.07 | 41.33 | 41.33 | 1,348,800 |
16 May 2023 | 40.79 | 41.03 | 40.75 | 40.95 | 40.95 | 625,500 |
15 May 2023 | 40.76 | 41.04 | 40.63 | 41.02 | 41.02 | 765,000 |
12 May 2023 | 41.12 | 41.16 | 40.86 | 40.91 | 40.91 | 326,500 |
11 May 2023 | 41.09 | 41.27 | 40.94 | 41.02 | 41.02 | 936,000 |
10 May 2023 | 40.97 | 41.04 | 40.70 | 40.87 | 40.87 | 491,000 |
09 May 2023 | 41.01 | 41.03 | 40.83 | 40.95 | 40.95 | 655,900 |
08 May 2023 | 41.00 | 41.05 | 40.91 | 40.92 | 40.92 | 529,100 |
05 May 2023 | 40.61 | 40.97 | 40.45 | 40.97 | 40.97 | 586,500 |
04 May 2023 | 40.41 | 40.46 | 40.33 | 40.37 | 40.37 | 389,300 |
03 May 2023 | 40.19 | 40.31 | 40.08 | 40.11 | 40.11 | 570,700 |
02 May 2023 | 40.86 | 40.86 | 40.30 | 40.45 | 40.45 | 849,900 |
01 May 2023 | 40.88 | 41.09 | 40.87 | 40.98 | 40.98 | 213,600 |
28 Apr 2023 | 41.01 | 41.18 | 40.91 | 41.17 | 41.17 | 367,000 |
27 Apr 2023 | 40.83 | 41.01 | 40.76 | 41.01 | 41.01 | 278,400 |
26 Apr 2023 | 40.98 | 41.03 | 40.67 | 40.69 | 40.69 | 601,600 |
25 Apr 2023 | 40.79 | 40.92 | 40.57 | 40.59 | 40.59 | 894,900 |
24 Apr 2023 | 40.49 | 40.52 | 40.40 | 40.44 | 40.44 | 214,700 |
21 Apr 2023 | 40.41 | 40.43 | 40.21 | 40.35 | 40.35 | 321,900 |
20 Apr 2023 | 40.56 | 40.63 | 40.24 | 40.33 | 40.33 | 756,100 |
19 Apr 2023 | 40.55 | 40.60 | 40.49 | 40.58 | 40.58 | 248,900 |
18 Apr 2023 | 40.76 | 40.76 | 40.55 | 40.58 | 40.58 | 530,900 |
17 Apr 2023 | 40.50 | 40.66 | 40.46 | 40.54 | 40.54 | 453,800 |
14 Apr 2023 | 40.21 | 40.25 | 39.94 | 40.05 | 40.05 | 274,100 |
13 Apr 2023 | 40.13 | 40.34 | 40.13 | 40.27 | 40.27 | 593,600 |
12 Apr 2023 | 39.99 | 40.20 | 39.83 | 39.94 | 39.94 | 319,000 |
11 Apr 2023 | 39.66 | 39.83 | 39.65 | 39.70 | 39.70 | 459,800 |
10 Apr 2023 | 39.75 | 39.86 | 39.67 | 39.81 | 39.81 | 318,600 |
06 Apr 2023 | 39.97 | 40.03 | 39.85 | 40.02 | 40.02 | 239,800 |
05 Apr 2023 | 40.01 | 40.01 | 39.78 | 39.91 | 39.91 | 311,800 |
04 Apr 2023 | 40.13 | 40.24 | 39.98 | 40.22 | 40.22 | 303,300 |
03 Apr 2023 | 39.39 | 39.67 | 39.36 | 39.60 | 39.60 | 946,500 |
31 Mar 2023 | 38.78 | 38.79 | 38.60 | 38.73 | 38.73 | 311,600 |
30 Mar 2023 | 38.49 | 38.75 | 38.49 | 38.66 | 38.66 | 615,700 |
29 Mar 2023 | 38.13 | 38.17 | 37.88 | 38.00 | 38.00 | 461,700 |
28 Mar 2023 | 37.95 | 38.11 | 37.95 | 38.05 | 38.05 | 177,600 |
27 Mar 2023 | 38.01 | 38.18 | 37.95 | 38.07 | 38.07 | 266,000 |
24 Mar 2023 | 37.67 | 37.88 | 37.66 | 37.85 | 37.85 | 240,400 |
23 Mar 2023 | 37.99 | 38.14 | 37.70 | 37.83 | 37.83 | 396,600 |
22 Mar 2023 | 37.57 | 37.67 | 37.25 | 37.33 | 37.33 | 318,500 |
21 Mar 2023 | 37.51 | 37.56 | 37.40 | 37.52 | 37.52 | 407,700 |
20 Mar 2023 | 36.87 | 37.06 | 36.70 | 37.05 | 37.05 | 792,400 |
17 Mar 2023 | 36.19 | 36.24 | 35.93 | 36.03 | 36.03 | 394,300 |
16 Mar 2023 | 35.81 | 36.34 | 35.78 | 36.22 | 36.22 | 469,200 |
15 Mar 2023 | 36.06 | 36.13 | 35.80 | 36.07 | 36.07 | 786,800 |
14 Mar 2023 | 36.63 | 36.89 | 36.52 | 36.72 | 36.72 | 694,100 |
13 Mar 2023 | 36.93 | 37.77 | 36.65 | 36.90 | 36.90 | 508,300 |
10 Mar 2023 | 37.44 | 37.56 | 37.29 | 37.40 | 37.40 | 742,100 |
09 Mar 2023 | 37.66 | 37.79 | 37.39 | 37.45 | 37.45 | 444,700 |
08 Mar 2023 | 37.38 | 37.51 | 37.37 | 37.49 | 37.49 | 290,700 |
07 Mar 2023 | 37.59 | 37.72 | 37.40 | 37.40 | 37.40 | 862,100 |
06 Mar 2023 | 37.77 | 37.84 | 37.65 | 37.79 | 37.79 | 364,600 |
03 Mar 2023 | 37.11 | 37.37 | 37.04 | 37.34 | 37.34 | 241,300 |
02 Mar 2023 | 37.05 | 37.26 | 37.01 | 37.17 | 37.17 | 242,200 |
01 Mar 2023 | 36.73 | 36.78 | 36.56 | 36.78 | 36.78 | 531,300 |
28 Feb 2023 | 36.49 | 36.65 | 36.23 | 36.28 | 36.28 | 666,900 |
27 Feb 2023 | 36.18 | 36.24 | 36.08 | 36.11 | 36.11 | 281,000 |
24 Feb 2023 | 36.44 | 36.51 | 36.31 | 36.46 | 36.46 | 418,200 |
23 Feb 2023 | 36.71 | 36.89 | 36.49 | 36.56 | 36.56 | 306,000 |
22 Feb 2023 | 36.74 | 36.87 | 36.63 | 36.71 | 36.71 | 299,100 |
21 Feb 2023 | 37.05 | 37.06 | 36.83 | 36.86 | 36.86 | 361,200 |
17 Feb 2023 | 37.88 | 37.95 | 37.71 | 37.95 | 37.95 | 292,800 |
16 Feb 2023 | 37.99 | 38.13 | 37.95 | 38.04 | 38.04 | 220,800 |
15 Feb 2023 | 37.92 | 38.26 | 37.92 | 38.21 | 38.21 | 609,300 |
14 Feb 2023 | 37.64 | 37.86 | 37.50 | 37.63 | 37.63 | 320,700 |
13 Feb 2023 | 37.77 | 38.06 | 37.77 | 38.00 | 38.00 | 704,800 |
10 Feb 2023 | 37.30 | 37.40 | 37.18 | 37.32 | 37.32 | 393,300 |
09 Feb 2023 | 37.40 | 37.40 | 37.14 | 37.19 | 37.19 | 552,000 |
08 Feb 2023 | 37.77 | 37.82 | 37.44 | 37.63 | 37.63 | 363,500 |
07 Feb 2023 | 37.65 | 37.75 | 37.48 | 37.61 | 37.61 | 973,400 |
06 Feb 2023 | 38.13 | 38.19 | 37.88 | 38.01 | 38.01 | 597,600 |
03 Feb 2023 | 38.73 | 38.88 | 38.53 | 38.55 | 38.55 | 401,800 |
02 Feb 2023 | 38.76 | 38.87 | 38.62 | 38.82 | 38.82 | 334,800 |
01 Feb 2023 | 38.97 | 39.13 | 38.80 | 39.00 | 39.00 | 490,400 |
31 Jan 2023 | 38.92 | 39.22 | 38.88 | 39.21 | 39.21 | 570,000 |
30 Jan 2023 | 38.98 | 39.12 | 38.94 | 38.95 | 38.95 | 906,800 |
27 Jan 2023 | 39.52 | 39.54 | 39.34 | 39.35 | 39.35 | 261,600 |
26 Jan 2023 | 39.30 | 39.45 | 39.25 | 39.33 | 39.33 | 506,600 |
25 Jan 2023 | 39.07 | 39.28 | 38.94 | 39.25 | 39.25 | 520,600 |
24 Jan 2023 | 39.03 | 39.16 | 39.01 | 39.11 | 39.11 | 294,100 |
23 Jan 2023 | 38.90 | 39.22 | 38.85 | 39.07 | 39.07 | 430,200 |
20 Jan 2023 | 38.90 | 39.04 | 38.77 | 39.00 | 39.00 | 267,400 |
19 Jan 2023 | 38.59 | 38.91 | 38.59 | 38.80 | 38.80 | 901,500 |
18 Jan 2023 | 38.64 | 38.70 | 38.39 | 38.41 | 38.41 | 486,600 |
17 Jan 2023 | 38.69 | 38.86 | 38.51 | 38.81 | 38.81 | 427,000 |
13 Jan 2023 | 39.19 | 39.38 | 39.12 | 39.31 | 39.31 | 107,600 |
12 Jan 2023 | 38.97 | 39.24 | 38.92 | 39.23 | 39.23 | 673,600 |
11 Jan 2023 | 38.44 | 38.52 | 38.22 | 38.42 | 38.42 | 344,400 |
10 Jan 2023 | 38.60 | 38.70 | 38.40 | 38.55 | 38.55 | 323,600 |
09 Jan 2023 | 38.66 | 38.70 | 38.58 | 38.62 | 38.62 | 365,200 |
06 Jan 2023 | 38.25 | 38.52 | 38.02 | 38.45 | 38.45 | 194,700 |
05 Jan 2023 | 37.95 | 38.06 | 37.86 | 37.94 | 37.94 | 463,600 |
04 Jan 2023 | 38.11 | 38.31 | 38.09 | 38.24 | 38.24 | 618,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |