Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 25.01 | 25.01 | 24.34 | 24.95 | 24.95 | 25,555,788 |
30 May 2023 | 25.77 | 25.95 | 24.95 | 25.13 | 25.13 | 23,531,200 |
26 May 2023 | 25.78 | 26.28 | 25.56 | 26.08 | 26.08 | 19,461,900 |
25 May 2023 | 25.80 | 25.86 | 25.26 | 25.33 | 25.33 | 21,976,600 |
24 May 2023 | 26.05 | 26.36 | 25.72 | 25.87 | 25.87 | 13,448,100 |
23 May 2023 | 26.67 | 26.82 | 26.27 | 26.30 | 26.30 | 18,102,700 |
22 May 2023 | 27.21 | 27.63 | 27.08 | 27.15 | 27.15 | 15,864,600 |
19 May 2023 | 26.78 | 27.16 | 26.46 | 26.60 | 26.60 | 14,986,600 |
18 May 2023 | 27.88 | 27.92 | 26.69 | 26.84 | 26.84 | 30,802,500 |
17 May 2023 | 27.58 | 28.08 | 27.46 | 28.01 | 28.01 | 19,198,200 |
16 May 2023 | 27.70 | 28.16 | 27.52 | 28.05 | 28.05 | 17,889,800 |
15 May 2023 | 27.65 | 28.44 | 27.39 | 28.34 | 28.34 | 27,310,200 |
12 May 2023 | 27.13 | 27.18 | 26.74 | 26.79 | 26.79 | 17,747,500 |
11 May 2023 | 26.75 | 27.65 | 26.71 | 27.56 | 27.56 | 24,475,100 |
10 May 2023 | 26.60 | 26.97 | 26.38 | 26.67 | 26.67 | 18,367,000 |
09 May 2023 | 26.50 | 26.87 | 26.38 | 26.77 | 26.77 | 12,821,200 |
08 May 2023 | 27.56 | 27.57 | 27.19 | 27.45 | 27.45 | 11,082,700 |
05 May 2023 | 27.56 | 27.74 | 27.27 | 27.67 | 27.67 | 11,786,800 |
04 May 2023 | 27.02 | 27.60 | 27.00 | 27.33 | 27.33 | 20,462,500 |
03 May 2023 | 26.85 | 27.08 | 26.61 | 26.87 | 26.87 | 11,547,200 |
02 May 2023 | 27.53 | 27.55 | 26.63 | 26.90 | 26.90 | 24,418,900 |
01 May 2023 | 27.77 | 28.20 | 27.77 | 27.87 | 27.87 | 8,378,700 |
28 Apr 2023 | 27.61 | 28.11 | 27.51 | 27.96 | 27.96 | 16,586,100 |
27 Apr 2023 | 27.42 | 27.85 | 27.22 | 27.69 | 27.69 | 11,985,900 |
26 Apr 2023 | 27.63 | 27.69 | 27.23 | 27.27 | 27.27 | 14,700,000 |
25 Apr 2023 | 27.08 | 27.08 | 26.60 | 26.71 | 26.71 | 22,416,000 |
24 Apr 2023 | 28.18 | 28.23 | 27.48 | 27.66 | 27.66 | 13,536,600 |
21 Apr 2023 | 28.45 | 28.59 | 28.11 | 28.31 | 28.31 | 13,946,900 |
20 Apr 2023 | 29.26 | 29.49 | 28.76 | 28.91 | 28.91 | 11,546,900 |
19 Apr 2023 | 29.15 | 29.32 | 29.06 | 29.24 | 29.24 | 8,771,500 |
18 Apr 2023 | 29.86 | 30.01 | 29.60 | 29.69 | 29.69 | 11,358,500 |
17 Apr 2023 | 29.57 | 29.76 | 29.42 | 29.74 | 29.74 | 11,257,800 |
14 Apr 2023 | 29.08 | 29.31 | 28.78 | 28.90 | 28.90 | 10,625,800 |
13 Apr 2023 | 29.29 | 29.59 | 29.25 | 29.40 | 29.40 | 15,062,500 |
12 Apr 2023 | 29.49 | 29.64 | 28.55 | 28.60 | 28.60 | 20,514,500 |
11 Apr 2023 | 30.40 | 30.47 | 29.94 | 29.97 | 29.97 | 15,094,500 |
10 Apr 2023 | 30.00 | 30.27 | 29.87 | 30.09 | 30.09 | 12,068,700 |
06 Apr 2023 | 30.06 | 30.56 | 29.84 | 30.43 | 30.43 | 15,465,400 |
05 Apr 2023 | 30.59 | 30.59 | 29.73 | 29.93 | 29.93 | 20,122,900 |
04 Apr 2023 | 30.76 | 30.93 | 30.35 | 30.70 | 30.70 | 25,994,200 |
03 Apr 2023 | 31.09 | 31.35 | 30.87 | 31.11 | 31.11 | 23,606,700 |
31 Mar 2023 | 31.46 | 31.65 | 31.05 | 31.19 | 31.19 | 20,932,100 |
30 Mar 2023 | 31.33 | 32.00 | 31.25 | 31.73 | 31.73 | 30,264,200 |
29 Mar 2023 | 30.80 | 31.25 | 30.47 | 31.14 | 31.14 | 22,856,800 |
28 Mar 2023 | 30.61 | 31.06 | 30.36 | 30.94 | 30.94 | 35,692,300 |
27 Mar 2023 | 29.63 | 29.89 | 29.35 | 29.66 | 29.66 | 14,972,000 |
24 Mar 2023 | 30.05 | 30.81 | 30.03 | 30.33 | 30.33 | 15,275,400 |
23 Mar 2023 | 30.28 | 30.94 | 29.90 | 30.31 | 30.31 | 24,520,700 |
22 Mar 2023 | 29.47 | 29.50 | 28.90 | 28.92 | 28.92 | 10,909,300 |
21 Mar 2023 | 29.05 | 29.32 | 28.79 | 29.14 | 29.14 | 13,043,800 |
20 Mar 2023 | 28.34 | 29.11 | 27.95 | 28.71 | 28.71 | 16,119,100 |
17 Mar 2023 | 29.33 | 29.50 | 28.64 | 28.94 | 28.94 | 19,661,000 |
16 Mar 2023 | 28.08 | 29.02 | 28.01 | 28.95 | 28.95 | 18,518,400 |
15 Mar 2023 | 28.18 | 28.40 | 27.68 | 28.18 | 28.18 | 22,224,000 |
14 Mar 2023 | 28.51 | 28.98 | 28.31 | 28.93 | 28.93 | 16,422,800 |
13 Mar 2023 | 28.19 | 29.01 | 28.06 | 28.67 | 28.67 | 21,528,700 |
10 Mar 2023 | 28.08 | 28.62 | 27.89 | 28.22 | 28.22 | 21,824,800 |
09 Mar 2023 | 28.95 | 29.01 | 28.03 | 28.11 | 28.11 | 29,801,100 |
08 Mar 2023 | 29.57 | 29.83 | 29.35 | 29.74 | 29.74 | 14,574,100 |
07 Mar 2023 | 30.57 | 30.59 | 29.92 | 30.05 | 30.05 | 17,186,600 |
06 Mar 2023 | 31.37 | 31.47 | 30.92 | 30.96 | 30.96 | 15,815,100 |
03 Mar 2023 | 31.42 | 31.78 | 31.42 | 31.65 | 31.65 | 15,207,300 |
02 Mar 2023 | 30.38 | 31.55 | 30.26 | 31.49 | 31.49 | 25,618,400 |
01 Mar 2023 | 30.79 | 30.94 | 30.34 | 30.50 | 30.50 | 26,761,200 |
28 Feb 2023 | 29.10 | 29.62 | 28.99 | 29.19 | 29.19 | 14,846,200 |
27 Feb 2023 | 29.56 | 29.67 | 29.23 | 29.38 | 29.38 | 16,049,700 |
24 Feb 2023 | 29.04 | 29.35 | 28.67 | 28.91 | 28.91 | 24,900,400 |
23 Feb 2023 | 31.15 | 31.17 | 29.78 | 30.03 | 30.03 | 21,059,600 |
22 Feb 2023 | 30.50 | 30.70 | 30.00 | 30.23 | 30.23 | 13,749,900 |
21 Feb 2023 | 30.29 | 30.68 | 29.96 | 30.16 | 30.16 | 20,856,000 |
17 Feb 2023 | 31.58 | 31.63 | 31.08 | 31.22 | 31.22 | 19,579,600 |
16 Feb 2023 | 32.12 | 32.65 | 31.93 | 32.34 | 32.34 | 13,470,800 |
15 Feb 2023 | 31.67 | 32.15 | 31.59 | 32.12 | 32.12 | 11,011,100 |
14 Feb 2023 | 32.05 | 32.48 | 31.82 | 32.31 | 32.31 | 12,022,800 |
13 Feb 2023 | 32.44 | 32.94 | 32.26 | 32.71 | 32.71 | 17,866,100 |
10 Feb 2023 | 32.17 | 32.30 | 31.51 | 31.71 | 31.71 | 22,546,200 |
09 Feb 2023 | 33.45 | 33.67 | 32.96 | 33.12 | 33.12 | 17,818,200 |
08 Feb 2023 | 32.80 | 32.93 | 32.21 | 32.37 | 32.37 | 17,977,300 |
07 Feb 2023 | 33.13 | 33.36 | 32.56 | 33.13 | 33.13 | 18,471,300 |
06 Feb 2023 | 32.35 | 32.81 | 31.91 | 32.60 | 32.60 | 25,021,900 |
03 Feb 2023 | 34.06 | 34.38 | 33.31 | 33.35 | 33.35 | 26,848,600 |
02 Feb 2023 | 34.95 | 35.12 | 34.17 | 34.45 | 34.45 | 21,720,000 |
01 Feb 2023 | 34.70 | 35.43 | 34.35 | 35.19 | 35.19 | 22,962,300 |
31 Jan 2023 | 33.78 | 34.51 | 33.72 | 33.87 | 33.87 | 21,029,600 |
30 Jan 2023 | 34.26 | 34.48 | 33.43 | 34.11 | 34.11 | 27,137,600 |
27 Jan 2023 | 36.11 | 36.18 | 35.35 | 35.83 | 35.83 | 14,556,600 |
26 Jan 2023 | 35.80 | 36.19 | 35.37 | 36.15 | 36.15 | 18,926,000 |
25 Jan 2023 | 34.83 | 35.18 | 34.37 | 35.15 | 35.15 | 9,155,100 |
24 Jan 2023 | 34.72 | 35.07 | 34.51 | 35.02 | 35.02 | 7,607,900 |
23 Jan 2023 | 35.14 | 35.46 | 34.81 | 35.18 | 35.18 | 13,631,100 |
20 Jan 2023 | 34.61 | 34.99 | 34.33 | 34.85 | 34.85 | 18,329,800 |
19 Jan 2023 | 33.58 | 34.30 | 33.58 | 33.94 | 33.94 | 18,652,700 |
18 Jan 2023 | 34.52 | 34.76 | 33.31 | 33.32 | 33.32 | 21,910,700 |
17 Jan 2023 | 34.62 | 34.89 | 33.93 | 34.19 | 34.19 | 27,216,500 |
13 Jan 2023 | 34.80 | 35.41 | 34.67 | 35.38 | 35.38 | 16,158,300 |
12 Jan 2023 | 34.28 | 34.50 | 33.65 | 34.38 | 34.38 | 18,705,200 |
11 Jan 2023 | 34.74 | 35.17 | 34.50 | 34.86 | 34.86 | 14,447,200 |
10 Jan 2023 | 34.90 | 35.15 | 34.40 | 35.04 | 35.04 | 14,579,900 |
09 Jan 2023 | 35.16 | 35.35 | 34.42 | 34.61 | 34.61 | 22,050,700 |
06 Jan 2023 | 34.11 | 34.66 | 33.58 | 34.57 | 34.57 | 16,138,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |