Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 33.15 | 33.49 | 32.20 | 32.45 | 32.45 | 248,600 |
26 May 2023 | 32.00 | 33.56 | 32.00 | 33.04 | 33.04 | 243,600 |
25 May 2023 | 31.77 | 32.46 | 31.77 | 32.34 | 32.34 | 304,500 |
24 May 2023 | 31.19 | 31.99 | 30.80 | 31.92 | 31.92 | 420,200 |
23 May 2023 | 31.25 | 31.80 | 31.00 | 31.56 | 31.56 | 511,300 |
22 May 2023 | 31.52 | 31.69 | 31.15 | 31.29 | 31.29 | 372,200 |
19 May 2023 | 32.30 | 32.38 | 30.77 | 31.25 | 31.25 | 333,100 |
18 May 2023 | 31.99 | 32.07 | 30.75 | 31.78 | 31.78 | 419,400 |
17 May 2023 | 29.93 | 32.15 | 29.50 | 32.01 | 32.01 | 605,100 |
16 May 2023 | 29.85 | 30.14 | 29.04 | 29.11 | 29.11 | 212,500 |
15 May 2023 | 28.77 | 29.83 | 28.77 | 29.75 | 29.75 | 182,100 |
12 May 2023 | 28.85 | 28.99 | 28.41 | 28.80 | 28.80 | 190,400 |
11 May 2023 | 28.50 | 29.41 | 28.46 | 28.49 | 28.49 | 264,700 |
10 May 2023 | 30.06 | 30.06 | 28.91 | 29.08 | 29.08 | 345,400 |
09 May 2023 | 29.51 | 29.76 | 29.13 | 29.25 | 29.25 | 188,500 |
08 May 2023 | 31.17 | 31.17 | 29.71 | 29.74 | 29.74 | 351,100 |
05 May 2023 | 30.48 | 30.99 | 29.85 | 30.78 | 30.78 | 417,000 |
04 May 2023 | 28.96 | 29.53 | 28.04 | 29.01 | 29.01 | 568,100 |
03 May 2023 | 29.87 | 31.22 | 29.87 | 30.04 | 30.04 | 497,400 |
02 May 2023 | 30.59 | 30.75 | 29.29 | 29.72 | 29.72 | 616,400 |
01 May 2023 | 32.17 | 32.17 | 30.37 | 30.74 | 30.74 | 401,500 |
28 Apr 2023 | 28.98 | 32.82 | 28.49 | 31.91 | 31.91 | 973,800 |
27 Apr 2023 | 27.07 | 27.89 | 26.97 | 27.80 | 27.80 | 460,400 |
26 Apr 2023 | 26.12 | 26.92 | 26.12 | 26.69 | 26.69 | 367,400 |
25 Apr 2023 | 26.90 | 27.15 | 25.97 | 26.08 | 26.08 | 206,500 |
24 Apr 2023 | 27.25 | 27.75 | 27.10 | 27.30 | 27.30 | 168,200 |
21 Apr 2023 | 27.34 | 27.58 | 27.04 | 27.36 | 27.36 | 175,500 |
20 Apr 2023 | 27.44 | 27.73 | 27.01 | 27.44 | 27.44 | 256,900 |
19 Apr 2023 | 27.01 | 28.18 | 26.93 | 27.91 | 27.91 | 225,700 |
18 Apr 2023 | 27.35 | 27.68 | 26.83 | 26.89 | 26.89 | 193,700 |
17 Apr 2023 | 26.94 | 27.45 | 26.61 | 27.35 | 27.35 | 281,800 |
14 Apr 2023 | 28.17 | 28.42 | 26.92 | 27.00 | 27.00 | 300,100 |
13 Apr 2023 | 27.84 | 28.31 | 27.66 | 27.75 | 27.75 | 264,900 |
12 Apr 2023 | 28.09 | 28.44 | 27.62 | 27.67 | 27.67 | 213,900 |
11 Apr 2023 | 27.86 | 28.34 | 27.54 | 27.86 | 27.86 | 252,100 |
10 Apr 2023 | 27.14 | 27.90 | 26.93 | 27.75 | 27.75 | 284,700 |
06 Apr 2023 | 26.81 | 27.56 | 26.81 | 27.35 | 27.35 | 338,000 |
05 Apr 2023 | 26.56 | 27.05 | 26.42 | 26.80 | 26.80 | 335,700 |
04 Apr 2023 | 28.06 | 28.06 | 26.44 | 27.04 | 27.04 | 315,800 |
03 Apr 2023 | 28.02 | 28.54 | 27.55 | 27.85 | 27.85 | 590,200 |
31 Mar 2023 | 27.91 | 28.37 | 27.41 | 27.85 | 27.85 | 537,200 |
30 Mar 2023 | 28.51 | 28.63 | 27.49 | 27.58 | 27.58 | 791,600 |
29 Mar 2023 | 28.80 | 28.87 | 28.08 | 28.25 | 28.25 | 308,900 |
28 Mar 2023 | 28.74 | 29.11 | 28.15 | 28.34 | 28.34 | 363,600 |
27 Mar 2023 | 29.39 | 29.39 | 28.72 | 28.96 | 28.96 | 375,500 |
24 Mar 2023 | 27.04 | 28.44 | 27.01 | 28.21 | 28.21 | 501,400 |
23 Mar 2023 | 28.97 | 29.08 | 27.48 | 27.62 | 27.62 | 446,900 |
22 Mar 2023 | 30.16 | 30.24 | 28.54 | 28.57 | 28.57 | 418,200 |
21 Mar 2023 | 30.46 | 31.09 | 30.15 | 30.25 | 30.25 | 475,600 |
20 Mar 2023 | 30.67 | 30.96 | 28.95 | 29.01 | 29.01 | 448,700 |
17 Mar 2023 | 31.21 | 31.49 | 29.23 | 29.92 | 29.92 | 1,040,400 |
16 Mar 2023 | 29.27 | 32.53 | 29.00 | 31.99 | 31.99 | 664,100 |
15 Mar 2023 | 28.55 | 30.98 | 28.08 | 29.95 | 29.95 | 623,100 |
14 Mar 2023 | 29.54 | 31.55 | 27.67 | 30.15 | 30.15 | 1,159,700 |
13 Mar 2023 | 29.04 | 29.08 | 25.13 | 26.00 | 26.00 | 1,861,800 |
10 Mar 2023 | 31.40 | 31.53 | 29.70 | 30.49 | 30.49 | 743,800 |
09 Mar 2023 | 33.57 | 33.90 | 32.00 | 32.23 | 32.23 | 388,000 |
08 Mar 2023 | 33.77 | 34.10 | 33.37 | 34.03 | 34.03 | 165,600 |
07 Mar 2023 | 34.63 | 34.70 | 33.46 | 33.63 | 33.63 | 305,900 |
06 Mar 2023 | 35.35 | 35.41 | 34.22 | 34.73 | 34.73 | 297,800 |
03 Mar 2023 | 34.76 | 35.35 | 34.40 | 35.27 | 35.27 | 262,400 |
02 Mar 2023 | 34.27 | 34.69 | 33.76 | 34.57 | 34.57 | 269,500 |
01 Mar 2023 | 34.55 | 34.98 | 34.37 | 34.60 | 34.60 | 232,600 |
28 Feb 2023 | 34.62 | 35.42 | 34.57 | 34.59 | 34.59 | 466,400 |
27 Feb 2023 | 34.67 | 35.08 | 34.32 | 34.54 | 34.54 | 310,000 |
24 Feb 2023 | 33.84 | 34.30 | 33.53 | 34.30 | 34.30 | 266,300 |
23 Feb 2023 | 34.24 | 34.67 | 33.87 | 34.12 | 34.12 | 274,600 |
22 Feb 2023 | 34.48 | 34.90 | 33.43 | 34.08 | 34.08 | 447,300 |
21 Feb 2023 | 36.81 | 36.81 | 34.27 | 34.39 | 34.39 | 443,700 |
17 Feb 2023 | 36.13 | 37.58 | 36.12 | 37.16 | 37.16 | 450,600 |
16 Feb 2023 | 36.07 | 36.35 | 35.59 | 36.10 | 36.10 | 212,600 |
15 Feb 2023 | 35.63 | 36.41 | 35.45 | 36.34 | 36.34 | 203,100 |
14 Feb 2023 | 35.56 | 36.14 | 35.15 | 35.81 | 35.81 | 185,200 |
13 Feb 2023 | 35.10 | 35.74 | 34.66 | 35.67 | 35.67 | 266,300 |
10 Feb 2023 | 34.97 | 35.12 | 34.67 | 34.87 | 34.87 | 263,400 |
09 Feb 2023 | 35.53 | 35.65 | 34.84 | 35.17 | 35.17 | 176,500 |
08 Feb 2023 | 35.21 | 35.61 | 34.96 | 35.35 | 35.35 | 183,400 |
07 Feb 2023 | 35.56 | 36.07 | 35.18 | 35.68 | 35.68 | 202,600 |
06 Feb 2023 | 35.44 | 35.99 | 35.35 | 35.70 | 35.70 | 334,100 |
03 Feb 2023 | 34.67 | 35.90 | 34.67 | 35.72 | 35.72 | 347,400 |
02 Feb 2023 | 34.25 | 35.53 | 34.25 | 34.97 | 34.97 | 409,200 |
01 Feb 2023 | 33.89 | 34.39 | 33.58 | 34.11 | 34.11 | 487,800 |
31 Jan 2023 | 32.76 | 34.02 | 32.42 | 33.93 | 33.93 | 546,200 |
30 Jan 2023 | 34.21 | 34.49 | 32.22 | 32.71 | 32.71 | 532,700 |
27 Jan 2023 | 30.09 | 34.80 | 29.58 | 33.83 | 33.83 | 1,318,000 |
26 Jan 2023 | 29.39 | 29.70 | 28.70 | 29.17 | 29.17 | 234,700 |
25 Jan 2023 | 28.59 | 29.23 | 28.23 | 29.21 | 29.21 | 572,600 |
24 Jan 2023 | 28.93 | 29.09 | 28.56 | 28.71 | 28.71 | 200,700 |
23 Jan 2023 | 28.62 | 29.23 | 28.53 | 28.95 | 28.95 | 280,400 |
20 Jan 2023 | 28.82 | 28.87 | 28.22 | 28.63 | 28.63 | 350,700 |
19 Jan 2023 | 28.77 | 28.86 | 27.96 | 28.30 | 28.30 | 355,400 |
18 Jan 2023 | 30.24 | 30.24 | 29.03 | 29.05 | 29.05 | 252,700 |
17 Jan 2023 | 30.23 | 30.49 | 29.93 | 30.29 | 30.29 | 172,700 |
13 Jan 2023 | 29.75 | 30.32 | 29.60 | 30.27 | 30.27 | 155,600 |
12 Jan 2023 | 30.19 | 30.59 | 29.95 | 30.25 | 30.25 | 161,700 |
11 Jan 2023 | 29.87 | 30.14 | 29.81 | 30.11 | 30.11 | 140,500 |
10 Jan 2023 | 29.07 | 29.73 | 29.06 | 29.69 | 29.69 | 186,100 |
09 Jan 2023 | 29.75 | 29.89 | 28.92 | 28.98 | 28.98 | 155,600 |
06 Jan 2023 | 28.80 | 29.74 | 28.79 | 29.60 | 29.60 | 223,100 |
05 Jan 2023 | 29.18 | 29.18 | 28.49 | 28.67 | 28.67 | 270,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |