Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 35.75 | 36.25 | 35.71 | 35.89 | 35.89 | 6,694,200 |
25 May 2023 | 35.10 | 35.82 | 35.03 | 35.75 | 35.75 | 6,880,100 |
24 May 2023 | 35.56 | 35.74 | 34.51 | 34.93 | 34.93 | 8,803,900 |
23 May 2023 | 35.74 | 36.64 | 35.31 | 35.91 | 35.91 | 10,602,100 |
22 May 2023 | 36.07 | 36.34 | 35.21 | 35.46 | 35.46 | 9,021,000 |
19 May 2023 | 35.93 | 36.00 | 35.01 | 35.59 | 35.59 | 8,997,500 |
18 May 2023 | 35.89 | 36.12 | 35.54 | 35.89 | 35.89 | 9,786,300 |
17 May 2023 | 34.30 | 36.18 | 34.22 | 35.93 | 35.93 | 16,957,300 |
16 May 2023 | 33.65 | 34.24 | 33.36 | 33.82 | 33.82 | 8,646,700 |
15 May 2023 | 33.35 | 33.73 | 33.06 | 33.72 | 33.72 | 7,586,600 |
12 May 2023 | 33.38 | 33.55 | 32.85 | 33.23 | 33.23 | 8,929,900 |
11 May 2023 | 33.55 | 33.64 | 33.01 | 33.22 | 33.22 | 7,620,000 |
10 May 2023 | 34.65 | 34.73 | 33.11 | 33.80 | 33.80 | 9,025,300 |
09 May 2023 | 33.94 | 34.42 | 33.70 | 34.20 | 34.20 | 5,845,700 |
08 May 2023 | 34.24 | 34.43 | 33.73 | 34.20 | 34.20 | 8,726,300 |
05 May 2023 | 33.44 | 34.19 | 33.32 | 33.94 | 33.94 | 8,694,400 |
04 May 2023 | 33.95 | 33.98 | 32.68 | 33.08 | 33.08 | 11,694,300 |
03 May 2023 | 34.53 | 34.81 | 34.05 | 34.13 | 34.13 | 11,166,100 |
02 May 2023 | 34.50 | 34.67 | 33.89 | 34.53 | 34.53 | 10,014,900 |
01 May 2023 | 34.43 | 35.16 | 34.18 | 34.72 | 34.72 | 9,901,400 |
28 Apr 2023 | 33.45 | 34.39 | 33.24 | 34.31 | 34.31 | 11,108,900 |
27 Apr 2023 | 33.05 | 33.45 | 32.73 | 33.33 | 33.33 | 9,561,500 |
26 Apr 2023 | 33.18 | 33.47 | 32.69 | 32.75 | 32.75 | 9,237,500 |
25 Apr 2023 | 33.90 | 33.99 | 33.09 | 33.11 | 33.11 | 9,119,000 |
24 Apr 2023 | 34.42 | 34.47 | 33.46 | 34.12 | 34.12 | 8,452,700 |
21 Apr 2023 | 34.68 | 34.69 | 33.86 | 34.33 | 34.33 | 9,579,200 |
20 Apr 2023 | 35.59 | 35.65 | 34.59 | 34.64 | 34.64 | 11,195,600 |
19 Apr 2023 | 35.15 | 36.19 | 35.12 | 35.93 | 35.93 | 11,774,200 |
18 Apr 2023 | 34.94 | 35.47 | 34.54 | 35.36 | 35.36 | 13,113,100 |
17 Apr 2023 | 33.81 | 34.61 | 33.67 | 34.59 | 34.59 | 12,113,600 |
14 Apr 2023 | 33.71 | 34.00 | 33.02 | 33.77 | 33.77 | 15,803,000 |
13 Apr 2023 | 34.05 | 34.11 | 32.44 | 33.37 | 33.37 | 37,172,700 |
12 Apr 2023 | 34.32 | 34.47 | 33.14 | 33.74 | 33.74 | 21,581,700 |
11 Apr 2023 | 33.97 | 34.78 | 33.94 | 34.58 | 34.58 | 9,801,200 |
10 Apr 2023 | 33.69 | 34.16 | 33.62 | 33.97 | 33.97 | 8,534,800 |
06 Apr 2023 | 33.58 | 33.82 | 33.22 | 33.69 | 33.69 | 6,291,800 |
05 Apr 2023 | 33.56 | 33.63 | 32.85 | 33.46 | 33.46 | 8,679,600 |
04 Apr 2023 | 34.57 | 34.70 | 33.50 | 33.92 | 33.92 | 8,551,700 |
03 Apr 2023 | 34.48 | 34.85 | 34.16 | 34.39 | 34.39 | 9,275,500 |
31 Mar 2023 | 34.50 | 34.94 | 34.37 | 34.92 | 34.92 | 9,177,200 |
30 Mar 2023 | 33.71 | 34.29 | 33.71 | 34.11 | 34.11 | 10,614,900 |
29 Mar 2023 | 32.83 | 33.42 | 32.52 | 33.32 | 33.32 | 9,977,900 |
28 Mar 2023 | 32.00 | 32.53 | 31.97 | 32.47 | 32.47 | 6,752,000 |
27 Mar 2023 | 32.18 | 32.30 | 31.74 | 32.13 | 32.13 | 7,194,500 |
24 Mar 2023 | 31.74 | 31.86 | 31.04 | 31.59 | 31.59 | 12,647,300 |
23 Mar 2023 | 33.00 | 33.35 | 31.81 | 32.14 | 32.14 | 10,506,900 |
22 Mar 2023 | 33.89 | 34.02 | 32.73 | 32.77 | 32.77 | 10,330,400 |
21 Mar 2023 | 33.72 | 34.14 | 33.65 | 33.89 | 33.89 | 8,366,000 |
20 Mar 2023 | 33.08 | 33.52 | 32.92 | 33.14 | 33.14 | 9,241,000 |
17 Mar 2023 | 33.26 | 33.35 | 32.51 | 32.96 | 32.96 | 12,989,700 |
16 Mar 2023 | 33.12 | 33.89 | 32.63 | 33.71 | 33.71 | 13,436,300 |
15 Mar 2023 | 34.37 | 34.50 | 32.58 | 33.23 | 33.23 | 18,703,300 |
14 Mar 2023 | 36.38 | 36.49 | 35.10 | 35.47 | 35.47 | 14,902,900 |
13 Mar 2023 | 36.41 | 36.56 | 35.39 | 35.68 | 35.68 | 14,734,000 |
10 Mar 2023 | 38.92 | 38.92 | 36.58 | 37.25 | 37.25 | 12,931,100 |
09 Mar 2023 | 39.74 | 40.30 | 38.32 | 38.49 | 38.49 | 9,930,000 |
08 Mar 2023 | 39.21 | 39.74 | 39.17 | 39.73 | 39.73 | 7,836,500 |
07 Mar 2023 | 38.91 | 39.77 | 38.70 | 39.07 | 39.07 | 11,338,800 |
06 Mar 2023 | 38.99 | 39.27 | 38.36 | 38.46 | 38.46 | 5,238,300 |
03 Mar 2023 | 38.99 | 39.24 | 38.58 | 38.85 | 38.85 | 7,160,300 |
02 Mar 2023 | 38.11 | 38.55 | 37.85 | 38.42 | 38.42 | 5,295,200 |
01 Mar 2023 | 38.34 | 38.67 | 38.01 | 38.51 | 38.51 | 5,983,200 |
28 Feb 2023 | 37.64 | 38.73 | 37.64 | 38.34 | 38.34 | 8,203,600 |
27 Feb 2023 | 37.81 | 38.21 | 37.56 | 37.84 | 37.84 | 7,961,500 |
24 Feb 2023 | 36.80 | 37.40 | 36.66 | 37.36 | 37.36 | 5,482,500 |
23 Feb 2023 | 37.63 | 38.14 | 37.16 | 37.53 | 37.53 | 7,620,100 |
22 Feb 2023 | 37.00 | 37.46 | 36.84 | 37.01 | 37.01 | 6,220,000 |
21 Feb 2023 | 37.90 | 38.09 | 36.82 | 37.10 | 37.10 | 7,276,600 |
17 Feb 2023 | 38.17 | 38.43 | 37.67 | 38.36 | 38.36 | 5,961,400 |
16 Feb 2023 | 38.62 | 38.79 | 38.22 | 38.28 | 38.28 | 6,273,300 |
15 Feb 2023 | 38.67 | 39.26 | 38.61 | 39.02 | 39.02 | 4,151,600 |
14 Feb 2023 | 38.53 | 39.25 | 38.25 | 39.10 | 39.10 | 7,286,000 |
13 Feb 2023 | 38.15 | 38.74 | 37.98 | 38.60 | 38.60 | 7,842,200 |
10 Feb 2023 | 38.50 | 38.54 | 37.82 | 38.17 | 38.17 | 8,190,200 |
09 Feb 2023 | 39.72 | 39.97 | 38.88 | 39.01 | 39.01 | 5,840,000 |
08 Feb 2023 | 40.00 | 40.31 | 39.16 | 39.44 | 39.44 | 8,942,300 |
07 Feb 2023 | 39.50 | 39.77 | 38.67 | 39.59 | 39.59 | 7,994,700 |
06 Feb 2023 | 39.27 | 39.84 | 39.08 | 39.64 | 39.64 | 6,453,800 |
03 Feb 2023 | 39.30 | 40.01 | 39.29 | 39.58 | 39.58 | 8,279,400 |
02 Feb 2023 | 40.21 | 40.34 | 39.51 | 39.90 | 39.90 | 10,322,700 |
01 Feb 2023 | 38.84 | 40.08 | 38.60 | 39.89 | 39.89 | 10,781,400 |
31 Jan 2023 | 38.81 | 39.11 | 38.37 | 39.10 | 39.10 | 7,919,200 |
30 Jan 2023 | 38.43 | 39.39 | 38.26 | 38.40 | 38.40 | 8,982,000 |
27 Jan 2023 | 39.00 | 39.22 | 38.70 | 38.73 | 38.73 | 7,298,400 |
26 Jan 2023 | 39.42 | 39.51 | 38.62 | 39.22 | 39.22 | 7,618,400 |
25 Jan 2023 | 38.73 | 39.50 | 38.62 | 39.38 | 39.38 | 10,181,800 |
24 Jan 2023 | 39.25 | 39.46 | 38.45 | 38.80 | 38.80 | 7,679,600 |
23 Jan 2023 | 39.20 | 39.31 | 38.73 | 39.08 | 39.08 | 12,459,300 |
20 Jan 2023 | 38.52 | 39.20 | 38.34 | 39.03 | 39.03 | 11,998,700 |
19 Jan 2023 | 37.85 | 38.44 | 37.03 | 38.35 | 38.35 | 17,006,100 |
18 Jan 2023 | 39.07 | 39.32 | 38.31 | 38.38 | 38.38 | 18,661,200 |
17 Jan 2023 | 38.20 | 38.36 | 37.56 | 38.26 | 38.26 | 17,803,900 |
13 Jan 2023 | 36.55 | 38.29 | 36.52 | 38.20 | 38.20 | 29,120,400 |
12 Jan 2023 | 38.84 | 39.62 | 38.32 | 39.60 | 39.60 | 20,052,100 |
11 Jan 2023 | 37.92 | 38.70 | 37.82 | 38.18 | 38.18 | 14,336,700 |
10 Jan 2023 | 36.67 | 38.17 | 36.66 | 38.09 | 38.09 | 10,283,500 |
09 Jan 2023 | 36.54 | 37.42 | 36.35 | 36.77 | 36.77 | 11,251,300 |
06 Jan 2023 | 35.19 | 36.07 | 35.10 | 36.03 | 36.03 | 11,110,400 |
05 Jan 2023 | 34.69 | 35.57 | 34.52 | 35.23 | 35.23 | 11,332,500 |
04 Jan 2023 | 32.95 | 34.47 | 32.94 | 34.39 | 34.39 | 11,318,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |