Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 40.08 | 40.92 | 40.01 | 40.64 | 40.43 | 663,515 |
25 May 2023 | 39.37 | 40.03 | 38.87 | 39.98 | 39.77 | 708,403 |
24 May 2023 | 39.11 | 39.30 | 38.83 | 39.21 | 39.00 | 515,399 |
23 May 2023 | 39.57 | 39.97 | 39.31 | 39.58 | 39.38 | 578,456 |
22 May 2023 | 38.80 | 39.85 | 38.36 | 39.16 | 38.96 | 1,725,084 |
19 May 2023 | 37.90 | 37.98 | 37.57 | 37.88 | 37.68 | 550,054 |
18 May 2023 | 36.69 | 37.49 | 36.66 | 37.47 | 37.28 | 218,770 |
17 May 2023 | 36.41 | 36.65 | 36.29 | 36.45 | 36.27 | 1,169,079 |
16 May 2023 | 36.74 | 36.99 | 36.32 | 36.52 | 36.34 | 365,789 |
15 May 2023 | 36.55 | 36.76 | 36.44 | 36.76 | 36.57 | 902,001 |
12 May 2023 | 36.41 | 36.53 | 36.08 | 36.39 | 36.20 | 314,082 |
11 May 2023 | 36.35 | 36.62 | 36.10 | 36.21 | 36.02 | 533,414 |
10 May 2023 | 35.65 | 36.26 | 35.25 | 35.77 | 35.59 | 428,367 |
09 May 2023 | 36.35 | 36.35 | 35.45 | 35.67 | 35.49 | 375,774 |
05 May 2023 | 36.93 | 36.95 | 36.51 | 36.63 | 36.44 | 605,355 |
04 May 2023 | 36.94 | 37.21 | 35.96 | 36.60 | 36.41 | 558,419 |
03 May 2023 | 36.76 | 37.16 | 36.64 | 37.15 | 36.96 | 562,766 |
02 May 2023 | 36.85 | 37.22 | 36.46 | 36.60 | 36.41 | 689,238 |
28 Apr 2023 | 35.85 | 36.68 | 35.82 | 36.30 | 36.12 | 664,541 |
27 Apr 2023 | 34.54 | 36.07 | 34.54 | 35.67 | 35.48 | 2,249,573 |
26 Apr 2023 | 35.50 | 37.71 | 34.18 | 34.88 | 34.70 | 2,008,156 |
25 Apr 2023 | 37.56 | 37.79 | 37.39 | 37.56 | 37.37 | 623,056 |
24 Apr 2023 | 37.44 | 37.94 | 37.43 | 37.75 | 37.55 | 2,163,635 |
21 Apr 2023 | 37.11 | 37.58 | 36.97 | 37.53 | 37.34 | 624,006 |
20 Apr 2023 | 37.59 | 37.59 | 37.04 | 37.27 | 37.08 | 686,760 |
19 Apr 2023 | 37.71 | 37.76 | 37.47 | 37.47 | 37.28 | 151,586 |
18 Apr 2023 | 37.72 | 38.19 | 37.60 | 37.80 | 37.61 | 1,156,024 |
17 Apr 2023 | 37.79 | 37.87 | 37.24 | 37.69 | 37.50 | 2,107,242 |
14 Apr 2023 | 37.97 | 38.11 | 37.57 | 37.75 | 37.56 | 4,508,641 |
13 Apr 2023 | 37.98 | 38.03 | 37.58 | 37.84 | 37.64 | 242,896 |
12 Apr 2023 | 37.78 | 38.45 | 37.51 | 37.95 | 37.76 | 994,289 |
11 Apr 2023 | 37.66 | 37.79 | 37.48 | 37.61 | 37.42 | 236,519 |
06 Apr 2023 | 37.25 | 37.74 | 37.16 | 37.51 | 37.32 | 160,930 |
05 Apr 2023 | 37.44 | 37.72 | 37.29 | 37.47 | 37.28 | 1,133,228 |
04 Apr 2023 | 37.72 | 37.92 | 37.35 | 37.42 | 37.22 | 1,107,782 |
03 Apr 2023 | 37.97 | 37.99 | 37.15 | 37.39 | 37.20 | 387,308 |
31 Mar 2023 | 37.40 | 38.03 | 37.32 | 37.73 | 37.53 | 557,683 |
30 Mar 2023 | 36.49 | 37.37 | 36.47 | 37.29 | 37.09 | 666,717 |
29 Mar 2023 | 36.24 | 36.40 | 35.98 | 36.07 | 35.88 | 437,172 |
28 Mar 2023 | 37.14 | 37.14 | 36.03 | 36.05 | 35.86 | 491,700 |
27 Mar 2023 | 37.49 | 37.71 | 36.99 | 37.25 | 37.06 | 535,417 |
24 Mar 2023 | 37.74 | 37.85 | 37.07 | 37.45 | 37.26 | 495,421 |
23 Mar 2023 | 37.35 | 37.74 | 36.93 | 37.39 | 37.20 | 349,112 |
22 Mar 2023 | 37.49 | 37.69 | 37.12 | 37.36 | 37.17 | 673,275 |
21 Mar 2023 | 38.13 | 38.19 | 37.47 | 37.51 | 37.32 | 760,024 |
20 Mar 2023 | 37.63 | 38.24 | 37.49 | 37.75 | 37.56 | 853,471 |
17 Mar 2023 | 38.42 | 38.60 | 37.51 | 38.14 | 37.94 | 1,593,010 |
16 Mar 2023 | 36.88 | 38.27 | 36.29 | 37.49 | 37.30 | 976,690 |
15 Mar 2023 | 36.76 | 37.03 | 36.10 | 36.65 | 36.46 | 524,371 |
14 Mar 2023 | 36.24 | 37.10 | 36.22 | 36.76 | 36.57 | 438,216 |
13 Mar 2023 | 36.28 | 36.44 | 35.67 | 36.17 | 35.99 | 1,082,935 |
10 Mar 2023 | 36.24 | 36.54 | 35.79 | 36.20 | 36.01 | 534,155 |
09 Mar 2023 | 36.90 | 36.94 | 36.22 | 36.75 | 36.56 | 299,594 |
08 Mar 2023 | 36.90 | 37.01 | 36.49 | 36.82 | 36.63 | 264,633 |
07 Mar 2023 | 36.97 | 37.53 | 36.96 | 37.27 | 37.08 | 463,388 |
06 Mar 2023 | 37.35 | 37.37 | 37.02 | 37.17 | 36.98 | 474,877 |
03 Mar 2023 | 36.64 | 37.20 | 36.61 | 37.06 | 36.87 | 367,473 |
02 Mar 2023 | 35.88 | 36.54 | 35.74 | 36.24 | 36.06 | 765,732 |
01 Mar 2023 | 36.70 | 36.81 | 36.01 | 36.33 | 36.14 | 332,356 |
28 Feb 2023 | 36.76 | 36.78 | 36.21 | 36.56 | 36.37 | 500,758 |
27 Feb 2023 | 37.08 | 37.20 | 36.76 | 37.04 | 36.85 | 341,253 |
24 Feb 2023 | 37.69 | 37.69 | 36.79 | 37.10 | 36.90 | 293,048 |
23 Feb 2023 | 37.85 | 38.03 | 37.38 | 37.74 | 37.55 | 1,052,488 |
22 Feb 2023 | 37.24 | 38.04 | 37.07 | 37.64 | 37.44 | 558,366 |
21 Feb 2023 | 37.24 | 37.42 | 36.90 | 37.19 | 37.00 | 185,589 |
20 Feb 2023 | 37.51 | 37.60 | 37.24 | 37.41 | 37.21 | 199,120 |
17 Feb 2023 | 38.11 | 38.11 | 37.35 | 37.52 | 37.32 | 418,550 |
16 Feb 2023 | 38.24 | 38.85 | 38.10 | 38.43 | 38.23 | 546,056 |
15 Feb 2023 | 37.86 | 38.54 | 37.71 | 38.01 | 37.81 | 344,457 |
14 Feb 2023 | 37.48 | 38.38 | 37.42 | 37.88 | 37.69 | 592,763 |
13 Feb 2023 | 37.03 | 37.46 | 36.81 | 37.25 | 37.06 | 266,394 |
10 Feb 2023 | 37.44 | 37.50 | 36.54 | 36.90 | 36.71 | 432,102 |
09 Feb 2023 | 38.03 | 38.15 | 37.61 | 37.72 | 37.52 | 228,324 |
08 Feb 2023 | 38.43 | 38.51 | 37.78 | 37.94 | 37.74 | 447,201 |
07 Feb 2023 | 38.06 | 38.13 | 37.69 | 37.91 | 37.71 | 402,885 |
06 Feb 2023 | 38.19 | 38.85 | 37.75 | 38.28 | 38.08 | 372,375 |
03 Feb 2023 | 38.21 | 38.56 | 37.54 | 37.89 | 37.69 | 559,804 |
02 Feb 2023 | 35.89 | 38.73 | 35.60 | 35.74 | 35.55 | 2,447,530 |
01 Feb 2023 | 34.21 | 34.72 | 33.90 | 34.53 | 34.35 | 456,809 |
31 Jan 2023 | 33.51 | 34.06 | 33.37 | 33.94 | 33.77 | 574,699 |
30 Jan 2023 | 33.56 | 33.65 | 33.13 | 33.44 | 33.27 | 780,020 |
27 Jan 2023 | 34.37 | 34.37 | 33.38 | 33.76 | 33.58 | 1,289,316 |
26 Jan 2023 | 34.48 | 34.60 | 34.13 | 34.39 | 34.21 | 631,932 |
25 Jan 2023 | 34.66 | 34.70 | 33.92 | 34.15 | 33.98 | 406,130 |
24 Jan 2023 | 34.44 | 34.74 | 34.25 | 34.62 | 34.44 | 559,575 |
23 Jan 2023 | 34.46 | 34.65 | 34.24 | 34.43 | 34.26 | 524,417 |
20 Jan 2023 | 34.83 | 35.01 | 34.24 | 34.57 | 34.39 | 712,254 |
19 Jan 2023 | 35.61 | 35.79 | 34.81 | 34.94 | 34.76 | 1,965,311 |
18 Jan 2023 | 36.23 | 36.38 | 35.58 | 35.91 | 35.72 | 550,887 |
17 Jan 2023 | 35.49 | 35.83 | 35.06 | 35.36 | 35.18 | 578,010 |
16 Jan 2023 | 35.79 | 35.85 | 35.45 | 35.54 | 35.36 | 362,613 |
13 Jan 2023 | 34.99 | 35.87 | 34.97 | 35.31 | 35.13 | 514,232 |
12 Jan 2023 | 34.90 | 35.33 | 34.57 | 34.74 | 34.56 | 754,493 |
11 Jan 2023 | 34.92 | 35.33 | 34.76 | 34.89 | 34.71 | 540,843 |
10 Jan 2023 | 34.79 | 34.82 | 34.36 | 34.38 | 34.21 | 460,107 |
09 Jan 2023 | 35.00 | 35.03 | 34.11 | 34.19 | 34.01 | 569,512 |
06 Jan 2023 | 34.88 | 35.08 | 34.24 | 34.44 | 34.26 | 381,621 |
05 Jan 2023 | 34.88 | 35.42 | 34.88 | 35.12 | 34.94 | 336,019 |
04 Jan 2023 | 34.48 | 35.17 | 34.47 | 34.86 | 34.68 | 323,106 |
03 Jan 2023 | 33.88 | 34.69 | 33.88 | 34.10 | 33.92 | 625,881 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |