Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 31.31 | 32.77 | 30.80 | 32.65 | 32.65 | 634,400 |
01 June 2023 | 29.50 | 32.12 | 29.18 | 30.88 | 30.88 | 876,000 |
31 May 2023 | 29.71 | 30.22 | 28.68 | 30.02 | 30.02 | 944,900 |
30 May 2023 | 30.51 | 31.39 | 29.56 | 29.82 | 29.82 | 508,400 |
26 May 2023 | 29.99 | 30.48 | 29.58 | 30.16 | 30.16 | 378,200 |
25 May 2023 | 31.04 | 31.04 | 28.94 | 29.90 | 29.90 | 575,100 |
24 May 2023 | 30.00 | 31.12 | 29.81 | 30.90 | 30.90 | 394,000 |
23 May 2023 | 31.33 | 32.58 | 30.27 | 30.40 | 30.40 | 283,200 |
22 May 2023 | 30.37 | 31.93 | 30.15 | 31.34 | 31.34 | 347,300 |
19 May 2023 | 30.98 | 31.13 | 30.38 | 30.48 | 30.48 | 387,300 |
18 May 2023 | 31.48 | 31.48 | 29.81 | 30.63 | 30.63 | 394,500 |
17 May 2023 | 31.29 | 31.54 | 30.27 | 31.39 | 31.39 | 300,100 |
16 May 2023 | 30.86 | 31.24 | 30.62 | 31.13 | 31.13 | 244,400 |
15 May 2023 | 29.38 | 31.63 | 29.25 | 31.46 | 31.46 | 470,100 |
12 May 2023 | 29.49 | 29.74 | 28.71 | 29.33 | 29.33 | 395,800 |
11 May 2023 | 29.98 | 29.98 | 28.80 | 29.51 | 29.51 | 469,600 |
10 May 2023 | 28.55 | 30.28 | 28.38 | 30.16 | 30.16 | 681,400 |
09 May 2023 | 29.30 | 29.87 | 27.72 | 28.01 | 28.01 | 848,900 |
08 May 2023 | 29.85 | 29.96 | 29.29 | 29.66 | 29.66 | 345,400 |
05 May 2023 | 30.60 | 30.80 | 29.25 | 29.88 | 29.88 | 394,500 |
04 May 2023 | 30.98 | 31.02 | 30.05 | 30.56 | 30.56 | 372,500 |
03 May 2023 | 31.85 | 32.36 | 31.11 | 31.25 | 31.25 | 375,500 |
02 May 2023 | 31.93 | 32.12 | 31.62 | 31.75 | 31.75 | 309,300 |
01 May 2023 | 31.47 | 32.47 | 31.45 | 32.26 | 32.26 | 246,000 |
28 Apr 2023 | 31.30 | 31.77 | 30.94 | 31.64 | 31.64 | 240,600 |
27 Apr 2023 | 31.69 | 32.85 | 31.16 | 31.50 | 31.50 | 237,600 |
26 Apr 2023 | 32.74 | 32.95 | 31.44 | 31.48 | 31.48 | 332,100 |
25 Apr 2023 | 32.94 | 33.39 | 32.49 | 32.80 | 32.80 | 519,100 |
24 Apr 2023 | 33.83 | 34.00 | 32.94 | 33.23 | 33.23 | 377,300 |
21 Apr 2023 | 33.13 | 33.97 | 33.13 | 33.80 | 33.80 | 430,000 |
20 Apr 2023 | 33.31 | 33.63 | 32.26 | 32.92 | 32.92 | 466,300 |
19 Apr 2023 | 31.79 | 34.14 | 31.79 | 33.70 | 33.70 | 488,900 |
18 Apr 2023 | 32.46 | 32.55 | 31.86 | 32.31 | 32.31 | 232,400 |
17 Apr 2023 | 31.37 | 32.03 | 31.33 | 32.02 | 32.02 | 434,700 |
14 Apr 2023 | 31.26 | 31.66 | 30.78 | 31.64 | 31.64 | 371,000 |
13 Apr 2023 | 30.49 | 31.34 | 30.40 | 31.26 | 31.26 | 509,900 |
12 Apr 2023 | 32.00 | 32.20 | 30.27 | 30.39 | 30.39 | 415,100 |
11 Apr 2023 | 30.28 | 31.26 | 30.16 | 31.17 | 31.17 | 426,100 |
10 Apr 2023 | 30.11 | 30.44 | 29.65 | 30.15 | 30.15 | 357,800 |
06 Apr 2023 | 30.08 | 30.98 | 29.97 | 30.49 | 30.49 | 314,400 |
05 Apr 2023 | 30.19 | 30.75 | 29.55 | 30.19 | 30.19 | 314,800 |
04 Apr 2023 | 30.99 | 31.08 | 30.22 | 30.53 | 30.53 | 232,400 |
03 Apr 2023 | 31.90 | 32.51 | 30.27 | 30.61 | 30.61 | 387,100 |
31 Mar 2023 | 31.17 | 32.39 | 31.11 | 32.29 | 32.29 | 545,500 |
30 Mar 2023 | 31.18 | 31.51 | 30.16 | 30.85 | 30.85 | 378,700 |
29 Mar 2023 | 32.37 | 32.50 | 30.60 | 30.78 | 30.78 | 353,600 |
28 Mar 2023 | 31.95 | 32.53 | 30.96 | 31.09 | 31.09 | 369,600 |
27 Mar 2023 | 32.03 | 32.59 | 31.42 | 32.23 | 32.23 | 430,700 |
24 Mar 2023 | 30.67 | 32.26 | 30.67 | 31.50 | 31.50 | 817,100 |
23 Mar 2023 | 33.00 | 33.64 | 30.26 | 30.99 | 30.99 | 1,318,600 |
22 Mar 2023 | 35.90 | 36.07 | 33.58 | 33.59 | 33.59 | 745,700 |
21 Mar 2023 | 34.46 | 36.13 | 34.46 | 35.83 | 35.83 | 477,000 |
20 Mar 2023 | 33.55 | 34.40 | 33.05 | 34.05 | 34.05 | 420,300 |
17 Mar 2023 | 34.94 | 35.31 | 33.59 | 33.65 | 33.65 | 458,700 |
16 Mar 2023 | 33.55 | 35.22 | 33.35 | 34.81 | 34.81 | 339,500 |
15 Mar 2023 | 33.92 | 34.36 | 33.47 | 33.84 | 33.84 | 362,100 |
14 Mar 2023 | 34.66 | 35.15 | 34.20 | 34.78 | 34.78 | 373,600 |
13 Mar 2023 | 31.66 | 34.06 | 31.32 | 33.43 | 33.43 | 459,500 |
10 Mar 2023 | 34.51 | 34.55 | 31.41 | 32.28 | 32.28 | 619,900 |
09 Mar 2023 | 36.28 | 36.83 | 34.72 | 34.75 | 34.75 | 214,700 |
08 Mar 2023 | 37.07 | 37.07 | 35.81 | 36.06 | 36.06 | 242,100 |
07 Mar 2023 | 37.71 | 38.86 | 37.00 | 37.06 | 37.06 | 313,300 |
06 Mar 2023 | 37.78 | 38.64 | 37.34 | 37.61 | 37.61 | 267,200 |
03 Mar 2023 | 36.88 | 38.56 | 36.68 | 38.11 | 38.11 | 261,300 |
02 Mar 2023 | 36.18 | 36.99 | 35.86 | 36.62 | 36.62 | 176,900 |
01 Mar 2023 | 37.00 | 37.16 | 36.19 | 36.69 | 36.69 | 243,300 |
28 Feb 2023 | 35.98 | 36.91 | 35.98 | 36.80 | 36.80 | 249,700 |
27 Feb 2023 | 35.82 | 36.15 | 35.31 | 36.10 | 36.10 | 208,000 |
24 Feb 2023 | 35.43 | 36.06 | 34.83 | 35.25 | 35.25 | 258,100 |
23 Feb 2023 | 35.86 | 36.44 | 34.77 | 36.42 | 36.42 | 296,600 |
22 Feb 2023 | 35.37 | 36.35 | 35.06 | 35.69 | 35.69 | 372,900 |
21 Feb 2023 | 35.74 | 36.26 | 34.82 | 35.29 | 35.29 | 531,500 |
17 Feb 2023 | 38.27 | 38.41 | 36.59 | 36.77 | 36.77 | 332,100 |
16 Feb 2023 | 38.24 | 38.76 | 37.22 | 38.32 | 38.32 | 349,200 |
15 Feb 2023 | 38.16 | 39.59 | 38.09 | 39.32 | 39.32 | 389,400 |
14 Feb 2023 | 37.43 | 38.55 | 37.43 | 38.23 | 38.23 | 247,900 |
13 Feb 2023 | 38.20 | 38.30 | 37.67 | 37.96 | 37.96 | 313,700 |
10 Feb 2023 | 37.68 | 38.01 | 36.64 | 37.89 | 37.89 | 378,700 |
09 Feb 2023 | 38.77 | 39.16 | 37.84 | 38.02 | 38.02 | 438,400 |
08 Feb 2023 | 38.59 | 39.32 | 37.58 | 38.00 | 38.00 | 669,500 |
07 Feb 2023 | 37.18 | 38.79 | 36.64 | 38.77 | 38.77 | 341,700 |
06 Feb 2023 | 37.40 | 38.22 | 36.71 | 37.20 | 37.20 | 361,700 |
03 Feb 2023 | 38.64 | 39.61 | 37.80 | 37.87 | 37.87 | 320,900 |
02 Feb 2023 | 38.96 | 40.00 | 38.32 | 39.48 | 39.48 | 942,100 |
01 Feb 2023 | 37.41 | 37.53 | 35.27 | 37.22 | 37.22 | 560,000 |
31 Jan 2023 | 36.38 | 38.13 | 36.38 | 37.49 | 37.49 | 593,800 |
30 Jan 2023 | 35.79 | 36.56 | 35.00 | 36.19 | 36.19 | 512,800 |
27 Jan 2023 | 35.40 | 37.21 | 35.17 | 36.29 | 36.29 | 878,200 |
26 Jan 2023 | 35.74 | 36.03 | 34.72 | 35.79 | 35.79 | 429,700 |
25 Jan 2023 | 34.32 | 35.01 | 33.76 | 34.95 | 34.95 | 283,000 |
24 Jan 2023 | 35.37 | 35.78 | 34.48 | 34.59 | 34.59 | 183,500 |
23 Jan 2023 | 35.32 | 35.56 | 34.33 | 35.53 | 35.53 | 414,200 |
20 Jan 2023 | 34.90 | 35.38 | 34.65 | 35.25 | 35.25 | 401,400 |
19 Jan 2023 | 35.40 | 35.56 | 34.23 | 34.39 | 34.39 | 295,100 |
18 Jan 2023 | 35.49 | 36.44 | 35.10 | 35.70 | 35.70 | 690,400 |
17 Jan 2023 | 34.94 | 35.48 | 34.14 | 35.00 | 35.00 | 375,600 |
13 Jan 2023 | 34.77 | 35.46 | 34.31 | 35.41 | 35.41 | 320,100 |
12 Jan 2023 | 35.16 | 35.21 | 34.31 | 34.92 | 34.92 | 231,700 |
11 Jan 2023 | 34.16 | 34.98 | 33.74 | 34.96 | 34.96 | 355,700 |
10 Jan 2023 | 33.18 | 34.50 | 32.88 | 34.09 | 34.09 | 559,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |