Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 32.01 | 32.55 | 30.25 | 30.78 | 30.78 | 670,577 |
26 May 2023 | 32.30 | 32.99 | 31.77 | 31.95 | 31.95 | 321,900 |
25 May 2023 | 33.66 | 33.66 | 31.83 | 31.83 | 31.83 | 459,400 |
24 May 2023 | 33.39 | 34.20 | 33.03 | 33.83 | 33.83 | 728,200 |
23 May 2023 | 34.10 | 34.71 | 33.57 | 33.73 | 33.73 | 413,500 |
22 May 2023 | 32.86 | 35.44 | 32.86 | 34.24 | 34.24 | 932,100 |
19 May 2023 | 31.67 | 32.52 | 31.26 | 31.50 | 31.50 | 751,200 |
18 May 2023 | 33.90 | 33.90 | 31.44 | 31.47 | 31.47 | 473,400 |
17 May 2023 | 32.81 | 33.50 | 32.46 | 33.50 | 33.50 | 428,800 |
16 May 2023 | 33.37 | 34.08 | 32.88 | 33.69 | 33.69 | 369,900 |
15 May 2023 | 33.15 | 34.05 | 32.50 | 33.65 | 33.65 | 1,082,600 |
12 May 2023 | 35.39 | 35.50 | 32.95 | 33.57 | 33.57 | 498,400 |
11 May 2023 | 36.86 | 37.67 | 35.63 | 36.68 | 36.68 | 220,800 |
10 May 2023 | 37.09 | 39.50 | 35.39 | 37.51 | 37.51 | 647,100 |
09 May 2023 | 35.71 | 36.16 | 34.62 | 35.36 | 35.36 | 312,400 |
08 May 2023 | 37.65 | 37.65 | 36.00 | 37.00 | 37.00 | 360,000 |
05 May 2023 | 36.23 | 37.84 | 35.94 | 37.65 | 37.65 | 538,700 |
04 May 2023 | 34.25 | 35.48 | 34.07 | 35.33 | 35.33 | 261,100 |
03 May 2023 | 32.50 | 34.50 | 32.36 | 33.97 | 33.97 | 439,200 |
02 May 2023 | 34.23 | 34.23 | 32.00 | 32.55 | 32.55 | 356,500 |
01 May 2023 | 34.58 | 34.96 | 34.00 | 34.79 | 34.79 | 215,400 |
28 Apr 2023 | 34.75 | 35.60 | 34.54 | 34.98 | 34.98 | 829,500 |
27 Apr 2023 | 35.58 | 36.24 | 34.75 | 35.21 | 35.21 | 409,800 |
26 Apr 2023 | 35.66 | 36.34 | 34.63 | 34.67 | 34.67 | 224,700 |
25 Apr 2023 | 35.02 | 35.79 | 34.23 | 34.74 | 34.74 | 389,900 |
24 Apr 2023 | 36.02 | 36.98 | 35.29 | 35.91 | 35.91 | 274,400 |
21 Apr 2023 | 36.37 | 36.37 | 35.23 | 36.00 | 36.00 | 355,200 |
20 Apr 2023 | 37.40 | 37.60 | 35.58 | 36.15 | 36.15 | 329,700 |
19 Apr 2023 | 38.40 | 38.88 | 37.40 | 37.54 | 37.54 | 548,500 |
18 Apr 2023 | 38.63 | 38.78 | 37.94 | 38.31 | 38.31 | 402,900 |
17 Apr 2023 | 39.15 | 39.37 | 38.21 | 38.65 | 38.65 | 330,800 |
14 Apr 2023 | 39.63 | 40.42 | 38.45 | 38.52 | 38.52 | 554,200 |
13 Apr 2023 | 37.10 | 39.81 | 37.10 | 39.67 | 39.67 | 536,300 |
12 Apr 2023 | 36.87 | 37.56 | 35.36 | 35.80 | 35.80 | 348,200 |
11 Apr 2023 | 33.67 | 37.28 | 33.32 | 37.00 | 37.00 | 599,900 |
10 Apr 2023 | 33.09 | 33.90 | 32.87 | 33.22 | 33.22 | 755,600 |
06 Apr 2023 | 32.99 | 34.08 | 32.58 | 33.33 | 33.33 | 733,400 |
05 Apr 2023 | 33.32 | 34.21 | 32.59 | 33.13 | 33.13 | 423,700 |
04 Apr 2023 | 33.61 | 34.13 | 32.39 | 33.86 | 33.86 | 237,000 |
03 Apr 2023 | 34.24 | 34.52 | 33.61 | 33.95 | 33.95 | 253,700 |
31 Mar 2023 | 32.54 | 33.59 | 32.38 | 33.26 | 33.26 | 656,000 |
30 Mar 2023 | 35.00 | 35.68 | 33.63 | 33.73 | 33.73 | 625,700 |
29 Mar 2023 | 34.00 | 35.09 | 33.27 | 35.04 | 35.04 | 681,100 |
28 Mar 2023 | 32.84 | 34.03 | 32.74 | 33.84 | 33.84 | 591,800 |
27 Mar 2023 | 32.08 | 33.03 | 31.72 | 32.64 | 32.64 | 289,000 |
24 Mar 2023 | 31.31 | 32.00 | 31.00 | 31.70 | 31.70 | 246,200 |
23 Mar 2023 | 31.51 | 33.80 | 30.75 | 31.46 | 31.46 | 600,500 |
22 Mar 2023 | 32.01 | 32.01 | 30.21 | 30.64 | 30.64 | 813,700 |
21 Mar 2023 | 31.00 | 32.95 | 30.48 | 32.50 | 32.50 | 788,600 |
20 Mar 2023 | 33.51 | 33.51 | 30.14 | 30.21 | 30.21 | 999,200 |
17 Mar 2023 | 34.89 | 35.39 | 32.03 | 33.85 | 33.85 | 1,753,000 |
16 Mar 2023 | 31.58 | 35.00 | 31.06 | 34.27 | 34.27 | 1,080,400 |
15 Mar 2023 | 31.74 | 32.17 | 30.32 | 32.00 | 32.00 | 618,200 |
14 Mar 2023 | 31.65 | 31.84 | 30.66 | 31.50 | 31.50 | 801,100 |
13 Mar 2023 | 32.12 | 32.52 | 31.02 | 31.70 | 31.70 | 1,012,800 |
10 Mar 2023 | 34.04 | 34.59 | 32.38 | 32.68 | 32.68 | 723,700 |
09 Mar 2023 | 35.55 | 36.00 | 34.29 | 34.34 | 34.34 | 738,400 |
08 Mar 2023 | 37.21 | 37.90 | 35.61 | 36.64 | 36.64 | 550,100 |
07 Mar 2023 | 38.80 | 39.50 | 38.00 | 38.20 | 38.20 | 503,000 |
06 Mar 2023 | 40.55 | 41.05 | 38.85 | 39.86 | 39.86 | 494,600 |
03 Mar 2023 | 38.31 | 41.79 | 38.02 | 40.91 | 40.91 | 770,500 |
02 Mar 2023 | 36.67 | 39.13 | 34.36 | 36.93 | 36.93 | 1,302,700 |
01 Mar 2023 | 39.76 | 41.17 | 39.01 | 40.38 | 40.38 | 952,600 |
28 Feb 2023 | 35.54 | 37.53 | 35.20 | 37.15 | 37.15 | 594,900 |
27 Feb 2023 | 35.91 | 36.16 | 35.49 | 35.84 | 35.84 | 197,000 |
24 Feb 2023 | 35.10 | 36.03 | 34.65 | 35.56 | 35.56 | 506,000 |
23 Feb 2023 | 37.40 | 37.89 | 36.01 | 36.48 | 36.48 | 348,900 |
22 Feb 2023 | 36.00 | 36.58 | 35.56 | 36.47 | 36.47 | 393,000 |
21 Feb 2023 | 38.40 | 39.52 | 35.89 | 36.34 | 36.34 | 832,000 |
17 Feb 2023 | 37.25 | 38.06 | 36.59 | 37.38 | 37.38 | 292,200 |
16 Feb 2023 | 36.80 | 37.64 | 36.50 | 37.12 | 37.12 | 628,200 |
15 Feb 2023 | 37.02 | 37.80 | 36.43 | 37.16 | 37.16 | 310,600 |
14 Feb 2023 | 39.68 | 40.38 | 37.38 | 37.99 | 37.99 | 402,300 |
13 Feb 2023 | 38.97 | 41.45 | 38.50 | 40.39 | 40.39 | 554,600 |
10 Feb 2023 | 38.10 | 38.42 | 36.99 | 37.85 | 37.85 | 305,600 |
09 Feb 2023 | 39.20 | 40.28 | 38.93 | 39.62 | 39.62 | 328,400 |
08 Feb 2023 | 38.99 | 39.77 | 37.97 | 38.59 | 38.59 | 450,300 |
07 Feb 2023 | 39.50 | 39.94 | 38.20 | 39.82 | 39.82 | 453,200 |
06 Feb 2023 | 38.58 | 39.46 | 38.31 | 39.00 | 39.00 | 504,700 |
03 Feb 2023 | 40.97 | 41.97 | 39.26 | 40.09 | 40.09 | 595,800 |
02 Feb 2023 | 43.30 | 43.43 | 41.75 | 42.45 | 42.45 | 495,100 |
01 Feb 2023 | 44.25 | 44.50 | 41.01 | 42.50 | 42.50 | 614,900 |
31 Jan 2023 | 41.57 | 42.92 | 40.65 | 42.14 | 42.14 | 1,215,900 |
30 Jan 2023 | 42.92 | 44.20 | 42.00 | 42.78 | 42.78 | 756,800 |
27 Jan 2023 | 45.09 | 45.09 | 43.70 | 44.88 | 44.88 | 562,600 |
26 Jan 2023 | 45.17 | 45.17 | 43.97 | 44.47 | 44.47 | 670,200 |
25 Jan 2023 | 45.81 | 45.81 | 43.65 | 44.05 | 44.05 | 349,600 |
24 Jan 2023 | 45.01 | 45.87 | 43.52 | 45.54 | 45.54 | 222,400 |
23 Jan 2023 | 45.82 | 46.93 | 45.38 | 45.61 | 45.61 | 401,600 |
20 Jan 2023 | 47.00 | 47.00 | 44.51 | 45.53 | 45.53 | 280,700 |
19 Jan 2023 | 43.39 | 46.48 | 43.26 | 45.69 | 45.69 | 1,279,500 |
18 Jan 2023 | 45.96 | 46.30 | 42.85 | 43.73 | 43.73 | 565,100 |
17 Jan 2023 | 44.84 | 45.58 | 43.75 | 45.14 | 45.14 | 1,349,500 |
13 Jan 2023 | 42.17 | 47.77 | 41.00 | 47.62 | 47.62 | 1,590,500 |
12 Jan 2023 | 41.13 | 41.60 | 40.22 | 40.49 | 40.49 | 756,400 |
11 Jan 2023 | 41.91 | 42.66 | 41.24 | 41.56 | 41.56 | 1,202,200 |
10 Jan 2023 | 41.82 | 45.00 | 41.47 | 42.26 | 42.26 | 453,600 |
09 Jan 2023 | 46.35 | 49.24 | 41.67 | 42.15 | 42.15 | 1,025,500 |
06 Jan 2023 | 46.75 | 47.82 | 45.81 | 46.33 | 46.33 | 2,092,500 |
05 Jan 2023 | 45.26 | 49.81 | 43.72 | 48.10 | 48.10 | 5,599,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |