Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 31.48 | 33.22 | 31.48 | 32.76 | 32.76 | 795,200 |
25 May 2023 | 32.26 | 32.55 | 30.86 | 31.27 | 31.27 | 752,400 |
24 May 2023 | 30.48 | 30.52 | 29.01 | 30.28 | 30.28 | 842,200 |
23 May 2023 | 32.04 | 33.30 | 30.85 | 31.07 | 31.07 | 694,700 |
22 May 2023 | 32.77 | 33.29 | 31.54 | 32.17 | 32.17 | 778,200 |
19 May 2023 | 31.97 | 33.27 | 31.30 | 32.96 | 32.96 | 1,210,400 |
18 May 2023 | 30.12 | 32.00 | 30.00 | 31.89 | 31.89 | 1,405,800 |
17 May 2023 | 29.46 | 30.08 | 28.29 | 29.96 | 29.96 | 825,900 |
16 May 2023 | 28.80 | 29.65 | 28.64 | 29.02 | 29.02 | 473,200 |
15 May 2023 | 27.83 | 29.26 | 27.62 | 29.16 | 29.16 | 448,200 |
12 May 2023 | 28.51 | 28.80 | 27.16 | 27.67 | 27.67 | 587,900 |
11 May 2023 | 28.01 | 28.34 | 27.35 | 28.17 | 28.17 | 501,500 |
10 May 2023 | 28.50 | 29.28 | 27.90 | 28.15 | 28.15 | 626,600 |
09 May 2023 | 27.05 | 28.37 | 26.91 | 27.98 | 27.98 | 710,100 |
08 May 2023 | 27.01 | 27.35 | 26.46 | 26.66 | 26.66 | 526,500 |
05 May 2023 | 26.06 | 27.98 | 26.06 | 27.13 | 27.13 | 935,500 |
04 May 2023 | 25.90 | 25.98 | 25.00 | 25.59 | 25.59 | 607,100 |
03 May 2023 | 25.11 | 27.12 | 24.92 | 26.26 | 26.26 | 1,040,600 |
02 May 2023 | 25.84 | 26.23 | 24.74 | 25.00 | 25.00 | 914,400 |
01 May 2023 | 25.06 | 26.27 | 25.06 | 25.95 | 25.95 | 1,008,200 |
28 Apr 2023 | 24.20 | 24.89 | 23.90 | 24.75 | 24.75 | 810,500 |
27 Apr 2023 | 23.62 | 24.53 | 23.11 | 24.17 | 24.17 | 1,221,300 |
26 Apr 2023 | 24.88 | 25.31 | 23.47 | 23.90 | 23.90 | 882,500 |
25 Apr 2023 | 25.85 | 26.05 | 23.17 | 24.13 | 24.13 | 2,283,500 |
24 Apr 2023 | 26.79 | 27.36 | 25.80 | 26.35 | 26.35 | 887,900 |
21 Apr 2023 | 27.15 | 27.15 | 26.39 | 26.88 | 26.88 | 855,300 |
20 Apr 2023 | 28.00 | 28.81 | 27.01 | 27.25 | 27.25 | 1,181,700 |
19 Apr 2023 | 30.10 | 30.32 | 28.73 | 28.81 | 28.81 | 708,700 |
18 Apr 2023 | 29.01 | 30.66 | 29.01 | 30.43 | 30.43 | 981,700 |
17 Apr 2023 | 28.83 | 29.50 | 28.55 | 29.22 | 29.22 | 749,400 |
14 Apr 2023 | 29.87 | 30.49 | 28.75 | 28.92 | 28.92 | 732,000 |
13 Apr 2023 | 28.50 | 30.49 | 28.06 | 29.81 | 29.81 | 1,024,200 |
12 Apr 2023 | 30.07 | 30.61 | 28.16 | 28.27 | 28.27 | 936,200 |
11 Apr 2023 | 29.97 | 30.74 | 29.12 | 29.62 | 29.62 | 1,124,500 |
10 Apr 2023 | 27.10 | 29.97 | 26.55 | 29.78 | 29.78 | 1,193,400 |
06 Apr 2023 | 27.13 | 28.42 | 27.00 | 27.53 | 27.53 | 1,224,200 |
05 Apr 2023 | 29.57 | 30.37 | 27.15 | 27.57 | 27.57 | 2,780,100 |
04 Apr 2023 | 32.67 | 33.00 | 29.77 | 30.01 | 30.01 | 1,508,900 |
03 Apr 2023 | 30.65 | 32.98 | 29.10 | 32.55 | 32.55 | 2,763,200 |
31 Mar 2023 | 33.27 | 34.17 | 30.25 | 31.02 | 31.02 | 7,107,300 |
30 Mar 2023 | 38.58 | 38.72 | 36.12 | 37.22 | 37.22 | 1,956,300 |
29 Mar 2023 | 36.58 | 38.05 | 36.05 | 37.85 | 37.85 | 1,208,100 |
28 Mar 2023 | 38.00 | 38.08 | 34.25 | 35.38 | 35.38 | 1,179,200 |
27 Mar 2023 | 38.55 | 38.56 | 36.46 | 37.78 | 37.78 | 945,500 |
24 Mar 2023 | 39.26 | 39.87 | 37.62 | 38.13 | 38.13 | 1,270,300 |
23 Mar 2023 | 37.47 | 40.69 | 37.03 | 39.68 | 39.68 | 2,661,800 |
22 Mar 2023 | 36.91 | 38.50 | 35.82 | 36.54 | 36.54 | 2,041,600 |
21 Mar 2023 | 33.99 | 37.30 | 33.41 | 36.93 | 36.93 | 1,935,300 |
20 Mar 2023 | 32.36 | 32.79 | 31.51 | 32.01 | 32.01 | 726,100 |
17 Mar 2023 | 32.95 | 33.84 | 31.40 | 32.25 | 32.25 | 784,000 |
16 Mar 2023 | 29.73 | 33.06 | 29.61 | 32.85 | 32.85 | 889,300 |
15 Mar 2023 | 30.63 | 31.30 | 29.52 | 30.02 | 30.02 | 1,124,700 |
14 Mar 2023 | 30.95 | 32.83 | 30.41 | 31.64 | 31.64 | 1,136,300 |
13 Mar 2023 | 28.60 | 30.92 | 28.08 | 29.56 | 29.56 | 900,500 |
10 Mar 2023 | 31.80 | 32.40 | 28.74 | 29.23 | 29.23 | 1,731,600 |
09 Mar 2023 | 33.60 | 34.12 | 31.86 | 31.93 | 31.93 | 1,081,200 |
08 Mar 2023 | 31.52 | 34.18 | 31.49 | 33.75 | 33.75 | 1,568,700 |
07 Mar 2023 | 31.61 | 32.57 | 30.89 | 31.47 | 31.47 | 699,900 |
06 Mar 2023 | 32.32 | 33.60 | 31.17 | 31.61 | 31.61 | 1,173,500 |
03 Mar 2023 | 31.31 | 32.44 | 29.32 | 32.22 | 32.22 | 1,640,800 |
02 Mar 2023 | 28.69 | 32.35 | 23.50 | 30.50 | 30.50 | 10,686,000 |
01 Mar 2023 | 33.20 | 36.38 | 33.20 | 35.99 | 35.99 | 1,841,700 |
28 Feb 2023 | 32.28 | 34.92 | 32.15 | 33.35 | 33.35 | 967,700 |
27 Feb 2023 | 32.39 | 32.72 | 31.40 | 32.10 | 32.10 | 452,800 |
24 Feb 2023 | 31.26 | 32.75 | 31.00 | 31.73 | 31.73 | 489,800 |
23 Feb 2023 | 33.36 | 33.76 | 30.91 | 32.23 | 32.23 | 767,900 |
22 Feb 2023 | 32.67 | 32.87 | 31.21 | 32.03 | 32.03 | 710,300 |
21 Feb 2023 | 34.61 | 34.89 | 32.44 | 32.61 | 32.61 | 908,300 |
17 Feb 2023 | 35.01 | 35.52 | 33.67 | 34.75 | 34.75 | 834,900 |
16 Feb 2023 | 34.07 | 36.85 | 34.02 | 35.68 | 35.68 | 1,415,200 |
15 Feb 2023 | 33.24 | 35.12 | 33.06 | 35.10 | 35.10 | 695,500 |
14 Feb 2023 | 31.57 | 35.05 | 31.03 | 33.63 | 33.63 | 1,552,900 |
13 Feb 2023 | 30.56 | 32.06 | 29.82 | 31.80 | 31.80 | 953,700 |
10 Feb 2023 | 32.41 | 32.76 | 30.29 | 30.56 | 30.56 | 1,573,000 |
09 Feb 2023 | 34.99 | 35.52 | 32.68 | 33.13 | 33.13 | 1,308,400 |
08 Feb 2023 | 36.06 | 36.19 | 32.71 | 34.34 | 34.34 | 2,405,000 |
07 Feb 2023 | 35.66 | 37.57 | 34.77 | 36.46 | 36.46 | 1,406,600 |
06 Feb 2023 | 35.43 | 36.75 | 34.56 | 35.81 | 35.81 | 888,800 |
03 Feb 2023 | 35.40 | 37.30 | 35.20 | 35.82 | 35.82 | 1,161,900 |
02 Feb 2023 | 35.06 | 37.06 | 34.70 | 36.67 | 36.67 | 1,783,700 |
01 Feb 2023 | 34.49 | 35.74 | 31.76 | 34.49 | 34.49 | 2,018,700 |
31 Jan 2023 | 33.89 | 34.96 | 33.07 | 34.96 | 34.96 | 1,354,400 |
30 Jan 2023 | 34.91 | 35.40 | 33.51 | 33.96 | 33.96 | 1,194,000 |
27 Jan 2023 | 36.00 | 36.61 | 34.91 | 35.34 | 35.34 | 933,900 |
26 Jan 2023 | 36.92 | 36.92 | 35.25 | 36.50 | 36.50 | 1,030,000 |
25 Jan 2023 | 33.65 | 36.63 | 33.33 | 36.19 | 36.19 | 1,759,800 |
24 Jan 2023 | 33.83 | 35.25 | 32.95 | 34.00 | 34.00 | 1,514,100 |
23 Jan 2023 | 32.26 | 34.98 | 31.50 | 34.46 | 34.46 | 2,931,100 |
20 Jan 2023 | 28.29 | 32.04 | 27.69 | 31.90 | 31.90 | 2,495,600 |
19 Jan 2023 | 28.22 | 28.39 | 26.78 | 27.78 | 27.78 | 1,455,400 |
18 Jan 2023 | 28.99 | 30.79 | 28.66 | 28.83 | 28.83 | 1,824,600 |
17 Jan 2023 | 29.20 | 29.70 | 28.10 | 28.43 | 28.43 | 745,400 |
13 Jan 2023 | 27.50 | 30.34 | 27.30 | 29.24 | 29.24 | 2,002,800 |
12 Jan 2023 | 28.52 | 28.70 | 26.69 | 27.67 | 27.67 | 1,658,400 |
11 Jan 2023 | 28.95 | 29.99 | 28.12 | 28.27 | 28.27 | 2,138,400 |
10 Jan 2023 | 26.25 | 29.04 | 26.25 | 28.94 | 28.94 | 2,853,200 |
09 Jan 2023 | 23.53 | 27.46 | 23.40 | 26.45 | 26.45 | 4,197,200 |
06 Jan 2023 | 21.00 | 24.99 | 21.00 | 22.81 | 22.81 | 9,178,200 |
05 Jan 2023 | 17.39 | 17.79 | 17.05 | 17.27 | 17.27 | 1,645,800 |
04 Jan 2023 | 18.69 | 18.85 | 17.61 | 17.91 | 17.91 | 1,394,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |