Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 38.03 | 39.99 | 37.99 | 39.71 | 39.71 | 5,310,000 |
25 May 2023 | 37.89 | 38.12 | 36.92 | 37.85 | 37.85 | 3,327,900 |
24 May 2023 | 37.37 | 37.85 | 37.13 | 37.23 | 37.23 | 2,842,500 |
23 May 2023 | 38.34 | 38.73 | 37.75 | 37.80 | 37.80 | 2,530,600 |
22 May 2023 | 38.25 | 38.70 | 37.58 | 38.37 | 38.37 | 3,283,000 |
19 May 2023 | 38.72 | 38.87 | 37.90 | 38.32 | 38.32 | 3,133,300 |
18 May 2023 | 37.02 | 38.87 | 36.91 | 38.74 | 38.74 | 5,974,300 |
17 May 2023 | 36.91 | 37.47 | 36.47 | 36.98 | 36.98 | 3,893,600 |
16 May 2023 | 36.75 | 37.09 | 35.84 | 36.61 | 36.61 | 4,395,500 |
15 May 2023 | 35.74 | 37.00 | 34.56 | 36.75 | 36.75 | 10,442,300 |
12 May 2023 | 32.73 | 33.04 | 32.37 | 33.03 | 33.03 | 3,386,300 |
11 May 2023 | 32.70 | 32.75 | 32.01 | 32.55 | 32.55 | 3,682,000 |
10 May 2023 | 33.96 | 34.50 | 32.32 | 32.88 | 32.88 | 4,099,100 |
09 May 2023 | 33.21 | 33.79 | 32.30 | 33.60 | 33.60 | 5,914,000 |
08 May 2023 | 33.34 | 34.27 | 32.97 | 34.18 | 34.18 | 4,039,500 |
05 May 2023 | 33.48 | 33.70 | 33.02 | 33.45 | 33.45 | 3,032,200 |
04 May 2023 | 33.01 | 33.14 | 32.64 | 33.04 | 33.04 | 2,445,000 |
03 May 2023 | 33.65 | 33.80 | 32.99 | 33.05 | 33.05 | 2,072,200 |
02 May 2023 | 34.10 | 34.21 | 33.23 | 33.47 | 33.47 | 2,275,800 |
01 May 2023 | 34.42 | 34.64 | 33.88 | 34.06 | 34.06 | 2,729,900 |
28 Apr 2023 | 33.09 | 34.55 | 32.85 | 34.44 | 34.44 | 3,912,900 |
27 Apr 2023 | 32.77 | 32.84 | 32.15 | 32.76 | 32.76 | 2,702,700 |
26 Apr 2023 | 32.26 | 32.99 | 32.26 | 32.68 | 32.68 | 3,696,100 |
25 Apr 2023 | 32.58 | 32.71 | 31.97 | 32.09 | 32.09 | 2,908,200 |
24 Apr 2023 | 33.13 | 33.25 | 32.67 | 32.90 | 32.90 | 3,117,300 |
21 Apr 2023 | 33.27 | 33.62 | 32.81 | 33.44 | 33.44 | 3,545,400 |
20 Apr 2023 | 33.78 | 34.34 | 33.08 | 33.32 | 33.32 | 4,547,200 |
19 Apr 2023 | 35.22 | 35.22 | 34.26 | 34.62 | 34.62 | 3,672,600 |
18 Apr 2023 | 36.15 | 36.26 | 35.42 | 35.72 | 35.72 | 2,718,100 |
17 Apr 2023 | 35.26 | 36.10 | 35.20 | 36.02 | 36.02 | 3,697,000 |
14 Apr 2023 | 36.91 | 37.00 | 35.35 | 35.46 | 35.46 | 5,219,000 |
13 Apr 2023 | 38.04 | 38.19 | 36.30 | 36.88 | 36.88 | 7,743,000 |
12 Apr 2023 | 38.81 | 38.88 | 37.57 | 38.00 | 38.00 | 3,019,300 |
11 Apr 2023 | 38.30 | 38.64 | 37.94 | 38.37 | 38.37 | 3,206,400 |
10 Apr 2023 | 36.50 | 38.43 | 36.49 | 38.04 | 38.04 | 9,191,700 |
06 Apr 2023 | 34.85 | 35.41 | 34.67 | 35.15 | 35.15 | 4,669,700 |
05 Apr 2023 | 35.58 | 35.58 | 34.74 | 35.06 | 35.06 | 6,133,700 |
04 Apr 2023 | 37.10 | 37.23 | 35.65 | 35.94 | 35.94 | 3,610,200 |
03 Apr 2023 | 37.65 | 37.69 | 36.81 | 37.20 | 37.20 | 2,451,800 |
31 Mar 2023 | 37.03 | 37.97 | 36.85 | 37.67 | 37.67 | 2,565,100 |
30 Mar 2023 | 36.88 | 37.40 | 36.88 | 37.28 | 37.28 | 2,222,300 |
29 Mar 2023 | 35.25 | 36.75 | 35.25 | 36.60 | 36.60 | 3,704,200 |
28 Mar 2023 | 35.03 | 35.12 | 34.23 | 34.61 | 34.61 | 3,035,300 |
27 Mar 2023 | 35.72 | 35.72 | 34.97 | 35.21 | 35.21 | 3,965,300 |
24 Mar 2023 | 34.94 | 35.39 | 34.88 | 35.26 | 35.26 | 2,114,000 |
23 Mar 2023 | 34.92 | 35.93 | 34.63 | 35.27 | 35.27 | 2,529,900 |
22 Mar 2023 | 35.25 | 35.90 | 34.67 | 34.70 | 34.70 | 2,274,200 |
21 Mar 2023 | 35.73 | 36.41 | 34.98 | 35.47 | 35.47 | 3,957,700 |
20 Mar 2023 | 35.13 | 35.44 | 34.81 | 35.20 | 35.20 | 5,431,900 |
17 Mar 2023 | 35.34 | 35.89 | 34.98 | 35.08 | 35.08 | 6,316,000 |
16 Mar 2023 | 33.86 | 35.48 | 33.75 | 35.34 | 35.34 | 4,931,300 |
15 Mar 2023 | 34.35 | 34.95 | 33.88 | 34.39 | 34.39 | 4,433,600 |
14 Mar 2023 | 36.12 | 36.37 | 34.95 | 35.29 | 35.29 | 3,995,300 |
13 Mar 2023 | 35.27 | 35.82 | 34.51 | 35.32 | 35.32 | 8,292,200 |
10 Mar 2023 | 36.97 | 37.04 | 35.76 | 36.06 | 36.06 | 5,367,800 |
09 Mar 2023 | 37.90 | 38.34 | 37.04 | 37.06 | 37.06 | 2,663,300 |
08 Mar 2023 | 37.44 | 37.93 | 37.23 | 37.90 | 37.90 | 2,463,400 |
07 Mar 2023 | 37.64 | 37.77 | 37.05 | 37.31 | 37.31 | 4,126,900 |
06 Mar 2023 | 38.76 | 38.85 | 37.66 | 37.78 | 37.78 | 6,189,300 |
03 Mar 2023 | 38.40 | 38.80 | 38.21 | 38.59 | 38.59 | 2,261,200 |
02 Mar 2023 | 37.84 | 38.52 | 37.18 | 38.38 | 38.38 | 2,590,500 |
01 Mar 2023 | 38.62 | 38.84 | 37.99 | 38.12 | 38.12 | 3,631,900 |
28 Feb 2023 | 38.83 | 38.83 | 38.27 | 38.48 | 38.48 | 3,649,400 |
27 Feb 2023 | 39.62 | 39.73 | 38.39 | 38.51 | 38.51 | 2,402,800 |
24 Feb 2023 | 38.93 | 39.40 | 38.62 | 39.11 | 39.11 | 2,631,600 |
23 Feb 2023 | 40.24 | 40.45 | 39.10 | 39.79 | 39.79 | 5,267,400 |
22 Feb 2023 | 39.96 | 40.56 | 39.33 | 39.57 | 39.57 | 2,501,100 |
21 Feb 2023 | 40.91 | 41.13 | 39.97 | 40.05 | 40.05 | 2,728,900 |
17 Feb 2023 | 42.35 | 42.50 | 41.42 | 41.58 | 41.58 | 2,935,300 |
16 Feb 2023 | 43.00 | 43.25 | 42.37 | 42.57 | 42.57 | 2,004,700 |
15 Feb 2023 | 43.15 | 43.69 | 43.04 | 43.67 | 43.67 | 3,234,500 |
14 Feb 2023 | 42.60 | 43.75 | 42.18 | 43.64 | 43.64 | 2,168,700 |
13 Feb 2023 | 42.79 | 43.33 | 42.45 | 43.04 | 43.04 | 2,781,300 |
10 Feb 2023 | 42.55 | 43.51 | 42.31 | 43.01 | 43.01 | 3,025,500 |
09 Feb 2023 | 43.05 | 43.40 | 41.85 | 41.99 | 41.99 | 3,310,000 |
08 Feb 2023 | 42.63 | 43.59 | 42.60 | 42.74 | 42.74 | 2,890,200 |
07 Feb 2023 | 42.25 | 43.28 | 41.88 | 43.08 | 43.08 | 3,906,800 |
06 Feb 2023 | 42.38 | 42.68 | 42.05 | 42.25 | 42.25 | 3,540,800 |
03 Feb 2023 | 43.60 | 44.82 | 43.07 | 43.25 | 43.25 | 5,798,700 |
02 Feb 2023 | 44.04 | 45.24 | 43.32 | 44.58 | 44.58 | 5,386,100 |
01 Feb 2023 | 43.84 | 44.37 | 41.04 | 43.32 | 43.32 | 15,476,300 |
31 Jan 2023 | 42.96 | 44.03 | 42.31 | 43.95 | 43.95 | 6,306,600 |
30 Jan 2023 | 43.91 | 44.81 | 43.85 | 44.24 | 44.24 | 6,804,700 |
27 Jan 2023 | 43.31 | 45.14 | 43.26 | 44.97 | 44.97 | 5,393,200 |
26 Jan 2023 | 42.47 | 43.83 | 41.82 | 43.76 | 43.76 | 6,878,700 |
25 Jan 2023 | 40.63 | 41.52 | 40.33 | 41.31 | 41.31 | 3,074,500 |
24 Jan 2023 | 41.13 | 41.92 | 40.74 | 41.10 | 41.10 | 4,792,600 |
23 Jan 2023 | 40.35 | 41.99 | 40.02 | 41.79 | 41.79 | 8,279,700 |
20 Jan 2023 | 37.71 | 38.47 | 37.20 | 38.46 | 38.46 | 5,117,000 |
19 Jan 2023 | 36.87 | 38.13 | 36.62 | 37.55 | 37.55 | 4,248,800 |
18 Jan 2023 | 37.88 | 38.36 | 37.32 | 37.47 | 37.47 | 2,781,300 |
17 Jan 2023 | 37.28 | 37.57 | 36.83 | 37.32 | 37.32 | 6,684,500 |
13 Jan 2023 | 37.57 | 37.74 | 36.98 | 37.22 | 37.22 | 4,133,800 |
12 Jan 2023 | 38.42 | 38.63 | 37.59 | 37.96 | 37.96 | 4,091,900 |
11 Jan 2023 | 38.32 | 38.45 | 37.82 | 38.42 | 38.42 | 3,043,300 |
10 Jan 2023 | 37.44 | 38.23 | 37.32 | 38.17 | 38.17 | 6,550,200 |
09 Jan 2023 | 37.31 | 37.98 | 36.61 | 37.59 | 37.59 | 7,727,200 |
06 Jan 2023 | 35.90 | 37.45 | 35.17 | 37.17 | 37.17 | 8,388,000 |
05 Jan 2023 | 33.46 | 35.37 | 33.26 | 35.23 | 35.23 | 10,042,200 |
04 Jan 2023 | 32.44 | 33.55 | 32.33 | 33.05 | 33.05 | 6,348,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |