Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 37.63 | 38.50 | 37.12 | 37.39 | 37.39 | 395,400 |
25 May 2023 | 38.31 | 38.41 | 36.39 | 37.39 | 37.39 | 712,500 |
24 May 2023 | 37.89 | 38.42 | 37.15 | 38.24 | 38.24 | 548,100 |
23 May 2023 | 38.56 | 39.44 | 37.90 | 38.16 | 38.16 | 931,800 |
22 May 2023 | 37.84 | 39.35 | 37.53 | 38.71 | 38.71 | 1,130,300 |
19 May 2023 | 35.97 | 37.20 | 35.55 | 37.13 | 37.13 | 942,100 |
18 May 2023 | 35.41 | 36.34 | 35.04 | 35.63 | 35.63 | 933,200 |
17 May 2023 | 35.99 | 36.24 | 34.85 | 35.49 | 35.49 | 905,000 |
16 May 2023 | 35.64 | 36.37 | 35.27 | 35.95 | 35.95 | 1,092,400 |
15 May 2023 | 36.54 | 36.95 | 35.92 | 35.99 | 35.99 | 658,600 |
12 May 2023 | 36.63 | 36.70 | 35.85 | 36.61 | 36.61 | 827,300 |
11 May 2023 | 37.30 | 37.45 | 36.03 | 36.48 | 36.48 | 943,100 |
10 May 2023 | 38.55 | 38.89 | 37.25 | 37.54 | 37.54 | 1,217,800 |
09 May 2023 | 36.22 | 38.63 | 35.75 | 37.80 | 37.80 | 2,625,800 |
08 May 2023 | 34.53 | 35.38 | 34.25 | 34.85 | 34.85 | 1,016,700 |
05 May 2023 | 34.00 | 34.77 | 33.74 | 34.58 | 34.58 | 573,600 |
04 May 2023 | 33.86 | 33.99 | 33.06 | 33.46 | 33.46 | 416,700 |
03 May 2023 | 33.25 | 34.70 | 33.25 | 34.10 | 34.10 | 565,300 |
02 May 2023 | 33.40 | 33.69 | 32.76 | 33.22 | 33.22 | 698,400 |
01 May 2023 | 33.25 | 33.79 | 32.99 | 33.59 | 33.59 | 524,700 |
28 Apr 2023 | 33.23 | 33.51 | 32.83 | 33.24 | 33.24 | 464,900 |
27 Apr 2023 | 32.78 | 33.76 | 32.60 | 33.51 | 33.51 | 706,200 |
26 Apr 2023 | 32.10 | 33.22 | 32.09 | 32.57 | 32.57 | 618,800 |
25 Apr 2023 | 34.20 | 34.31 | 32.39 | 32.40 | 32.40 | 1,013,300 |
24 Apr 2023 | 34.61 | 35.05 | 34.25 | 34.52 | 34.52 | 794,900 |
21 Apr 2023 | 34.57 | 35.09 | 34.04 | 34.64 | 34.64 | 808,500 |
20 Apr 2023 | 33.55 | 34.51 | 33.52 | 34.24 | 34.24 | 1,105,100 |
19 Apr 2023 | 32.41 | 34.08 | 32.30 | 34.06 | 34.06 | 785,500 |
18 Apr 2023 | 32.85 | 33.00 | 32.08 | 32.56 | 32.56 | 716,500 |
17 Apr 2023 | 32.40 | 32.72 | 32.22 | 32.59 | 32.59 | 412,600 |
14 Apr 2023 | 33.08 | 33.08 | 32.04 | 32.39 | 32.39 | 563,500 |
13 Apr 2023 | 32.35 | 33.16 | 32.17 | 32.91 | 32.91 | 606,100 |
12 Apr 2023 | 33.03 | 33.12 | 31.65 | 32.26 | 32.26 | 1,076,000 |
11 Apr 2023 | 31.43 | 33.00 | 31.38 | 32.65 | 32.65 | 1,221,600 |
10 Apr 2023 | 30.94 | 31.35 | 30.73 | 31.04 | 31.04 | 473,700 |
06 Apr 2023 | 31.12 | 31.28 | 30.54 | 31.20 | 31.20 | 416,800 |
05 Apr 2023 | 31.63 | 31.63 | 30.50 | 31.07 | 31.07 | 634,300 |
04 Apr 2023 | 31.56 | 31.98 | 31.12 | 31.64 | 31.64 | 699,500 |
03 Apr 2023 | 32.13 | 32.18 | 30.89 | 31.67 | 31.67 | 757,700 |
31 Mar 2023 | 31.71 | 32.69 | 31.12 | 32.12 | 32.12 | 1,623,400 |
30 Mar 2023 | 33.40 | 33.40 | 31.18 | 31.29 | 31.29 | 1,033,900 |
29 Mar 2023 | 33.75 | 33.75 | 32.46 | 32.92 | 32.92 | 635,000 |
28 Mar 2023 | 33.71 | 33.93 | 33.19 | 33.20 | 33.20 | 389,900 |
27 Mar 2023 | 33.87 | 33.94 | 33.31 | 33.69 | 33.69 | 442,800 |
24 Mar 2023 | 32.58 | 33.37 | 32.15 | 33.10 | 33.10 | 564,700 |
23 Mar 2023 | 33.41 | 33.97 | 32.47 | 33.05 | 33.05 | 805,700 |
22 Mar 2023 | 33.64 | 34.60 | 32.97 | 33.02 | 33.02 | 805,200 |
21 Mar 2023 | 32.78 | 33.69 | 32.66 | 33.50 | 33.50 | 849,000 |
20 Mar 2023 | 32.75 | 33.18 | 31.79 | 32.12 | 32.12 | 1,030,300 |
17 Mar 2023 | 34.08 | 34.27 | 32.54 | 32.60 | 32.60 | 1,088,900 |
16 Mar 2023 | 33.82 | 34.49 | 33.59 | 34.08 | 34.08 | 850,900 |
15 Mar 2023 | 32.19 | 33.93 | 32.17 | 33.86 | 33.86 | 1,033,400 |
14 Mar 2023 | 32.51 | 33.14 | 32.10 | 33.09 | 33.09 | 942,600 |
13 Mar 2023 | 30.13 | 31.89 | 29.50 | 31.37 | 31.37 | 813,300 |
10 Mar 2023 | 32.26 | 32.80 | 30.30 | 30.54 | 30.54 | 1,182,700 |
09 Mar 2023 | 34.38 | 34.38 | 32.35 | 32.41 | 32.41 | 823,300 |
08 Mar 2023 | 34.96 | 35.19 | 34.30 | 34.37 | 34.37 | 728,200 |
07 Mar 2023 | 35.43 | 35.89 | 34.79 | 34.93 | 34.93 | 598,100 |
06 Mar 2023 | 36.39 | 36.39 | 35.40 | 35.50 | 35.50 | 613,300 |
03 Mar 2023 | 36.40 | 36.78 | 35.77 | 36.21 | 36.21 | 756,600 |
02 Mar 2023 | 37.72 | 37.98 | 35.49 | 36.23 | 36.23 | 1,595,300 |
01 Mar 2023 | 37.38 | 38.56 | 36.35 | 38.23 | 38.23 | 1,773,200 |
28 Feb 2023 | 35.00 | 37.73 | 34.57 | 37.56 | 37.56 | 6,253,100 |
27 Feb 2023 | 30.75 | 31.77 | 30.15 | 31.09 | 31.09 | 1,784,700 |
24 Feb 2023 | 31.00 | 31.33 | 30.41 | 30.57 | 30.57 | 1,091,000 |
23 Feb 2023 | 32.08 | 32.24 | 31.20 | 31.69 | 31.69 | 881,900 |
22 Feb 2023 | 31.92 | 32.49 | 31.54 | 32.03 | 32.03 | 827,800 |
21 Feb 2023 | 33.00 | 33.36 | 31.51 | 31.61 | 31.61 | 1,194,400 |
17 Feb 2023 | 33.25 | 33.71 | 32.81 | 33.61 | 33.61 | 810,900 |
16 Feb 2023 | 33.73 | 34.55 | 33.13 | 33.36 | 33.36 | 726,400 |
15 Feb 2023 | 32.85 | 34.37 | 32.76 | 33.99 | 33.99 | 935,500 |
14 Feb 2023 | 31.99 | 33.55 | 31.75 | 33.14 | 33.14 | 1,352,200 |
13 Feb 2023 | 31.66 | 32.76 | 31.45 | 32.28 | 32.28 | 787,500 |
10 Feb 2023 | 31.05 | 31.81 | 30.71 | 31.66 | 31.66 | 561,900 |
09 Feb 2023 | 32.54 | 32.91 | 31.01 | 31.33 | 31.33 | 917,100 |
08 Feb 2023 | 32.32 | 32.83 | 31.64 | 32.55 | 32.55 | 1,041,500 |
07 Feb 2023 | 32.50 | 33.27 | 31.00 | 32.01 | 32.01 | 2,564,400 |
06 Feb 2023 | 35.18 | 35.58 | 33.10 | 33.43 | 33.43 | 1,041,400 |
03 Feb 2023 | 36.13 | 36.55 | 35.00 | 35.58 | 35.58 | 782,500 |
02 Feb 2023 | 35.58 | 37.13 | 35.49 | 37.08 | 37.08 | 1,472,500 |
01 Feb 2023 | 34.45 | 35.36 | 33.61 | 35.21 | 35.21 | 987,200 |
31 Jan 2023 | 33.90 | 35.11 | 33.88 | 34.39 | 34.39 | 684,400 |
30 Jan 2023 | 33.35 | 34.01 | 32.80 | 33.75 | 33.75 | 570,000 |
27 Jan 2023 | 33.18 | 34.17 | 32.78 | 33.84 | 33.84 | 603,200 |
26 Jan 2023 | 33.59 | 34.32 | 33.22 | 33.45 | 33.45 | 584,400 |
25 Jan 2023 | 32.79 | 33.31 | 32.16 | 33.25 | 33.25 | 377,000 |
24 Jan 2023 | 33.45 | 33.87 | 32.55 | 32.78 | 32.78 | 520,400 |
23 Jan 2023 | 33.15 | 34.07 | 32.86 | 33.53 | 33.53 | 734,900 |
20 Jan 2023 | 33.65 | 33.67 | 32.50 | 33.02 | 33.02 | 486,300 |
19 Jan 2023 | 33.32 | 33.70 | 32.99 | 33.29 | 33.29 | 494,700 |
18 Jan 2023 | 34.00 | 34.93 | 33.45 | 33.53 | 33.53 | 595,800 |
17 Jan 2023 | 33.08 | 33.92 | 32.26 | 33.74 | 33.74 | 637,000 |
13 Jan 2023 | 33.00 | 33.91 | 32.59 | 33.28 | 33.28 | 479,900 |
12 Jan 2023 | 32.69 | 33.08 | 31.61 | 33.06 | 33.06 | 728,800 |
11 Jan 2023 | 30.55 | 33.18 | 30.47 | 32.65 | 32.65 | 1,161,500 |
10 Jan 2023 | 30.05 | 30.59 | 29.59 | 30.48 | 30.48 | 626,300 |
09 Jan 2023 | 30.00 | 30.59 | 29.34 | 29.78 | 29.78 | 933,200 |
06 Jan 2023 | 29.08 | 29.20 | 28.03 | 28.16 | 28.16 | 1,473,800 |
05 Jan 2023 | 30.05 | 30.21 | 28.43 | 28.75 | 28.75 | 893,100 |
04 Jan 2023 | 30.80 | 31.33 | 30.38 | 31.13 | 31.13 | 492,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |