Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 29.91 | 31.51 | 29.81 | 30.94 | 30.94 | 2,979,019 |
07 Jun 2023 | 28.12 | 30.25 | 27.82 | 29.94 | 29.94 | 6,011,700 |
06 Jun 2023 | 27.68 | 28.36 | 25.83 | 27.87 | 27.87 | 5,315,700 |
05 Jun 2023 | 28.37 | 28.55 | 27.66 | 27.82 | 27.82 | 1,573,800 |
02 Jun 2023 | 28.32 | 28.57 | 27.96 | 28.47 | 28.47 | 1,519,700 |
01 Jun 2023 | 26.92 | 28.03 | 26.71 | 27.71 | 27.71 | 2,221,300 |
31 May 2023 | 25.46 | 26.73 | 25.40 | 26.59 | 26.59 | 1,726,800 |
30 May 2023 | 25.67 | 26.20 | 25.47 | 25.71 | 25.71 | 1,954,400 |
26 May 2023 | 25.78 | 26.38 | 25.62 | 25.92 | 25.92 | 1,423,700 |
25 May 2023 | 26.10 | 26.44 | 25.43 | 25.54 | 25.54 | 2,060,700 |
24 May 2023 | 26.51 | 26.62 | 25.43 | 26.02 | 26.02 | 2,649,700 |
23 May 2023 | 26.50 | 27.51 | 26.10 | 26.85 | 26.85 | 3,615,200 |
22 May 2023 | 25.58 | 26.71 | 25.51 | 26.58 | 26.58 | 2,351,100 |
19 May 2023 | 25.30 | 25.63 | 24.85 | 25.58 | 25.58 | 2,510,200 |
18 May 2023 | 24.72 | 25.23 | 24.46 | 25.19 | 25.19 | 1,605,600 |
17 May 2023 | 23.96 | 24.81 | 23.80 | 24.80 | 24.80 | 2,414,900 |
16 May 2023 | 23.84 | 24.18 | 23.46 | 23.60 | 23.60 | 1,719,700 |
15 May 2023 | 23.56 | 24.43 | 23.41 | 24.00 | 24.00 | 2,344,100 |
12 May 2023 | 23.70 | 24.09 | 23.21 | 23.61 | 23.61 | 1,943,700 |
11 May 2023 | 23.65 | 23.83 | 23.38 | 23.73 | 23.73 | 2,895,200 |
10 May 2023 | 24.32 | 24.67 | 23.40 | 23.96 | 23.96 | 3,077,700 |
09 May 2023 | 24.82 | 24.92 | 24.15 | 24.26 | 24.26 | 3,441,500 |
08 May 2023 | 24.68 | 25.52 | 24.47 | 24.51 | 24.51 | 3,355,100 |
05 May 2023 | 25.05 | 25.54 | 24.47 | 24.54 | 24.54 | 2,991,000 |
04 May 2023 | 25.33 | 26.78 | 23.92 | 24.61 | 24.61 | 5,373,700 |
03 May 2023 | 30.80 | 32.09 | 26.04 | 26.28 | 26.28 | 9,568,900 |
02 May 2023 | 29.17 | 30.22 | 28.69 | 29.96 | 29.96 | 2,997,700 |
01 May 2023 | 29.66 | 30.35 | 29.25 | 29.45 | 29.45 | 1,686,100 |
28 Apr 2023 | 28.64 | 29.82 | 28.64 | 29.76 | 29.76 | 2,211,700 |
27 Apr 2023 | 29.75 | 29.89 | 28.59 | 28.81 | 28.81 | 2,526,700 |
26 Apr 2023 | 30.72 | 31.24 | 29.44 | 29.50 | 29.50 | 3,028,000 |
25 Apr 2023 | 30.20 | 30.45 | 29.45 | 29.50 | 29.50 | 2,099,300 |
24 Apr 2023 | 30.82 | 30.89 | 30.14 | 30.68 | 30.68 | 856,800 |
21 Apr 2023 | 31.35 | 31.54 | 30.16 | 30.60 | 30.60 | 1,790,400 |
20 Apr 2023 | 30.77 | 31.46 | 30.50 | 31.18 | 31.18 | 2,251,500 |
19 Apr 2023 | 30.26 | 31.67 | 30.08 | 30.87 | 30.87 | 4,032,000 |
18 Apr 2023 | 28.28 | 30.57 | 27.62 | 30.26 | 30.26 | 10,021,400 |
17 Apr 2023 | 28.01 | 29.41 | 27.53 | 28.07 | 28.07 | 6,495,400 |
14 Apr 2023 | 30.20 | 30.77 | 27.94 | 28.22 | 28.22 | 19,654,100 |
13 Apr 2023 | 36.00 | 36.00 | 35.20 | 35.60 | 35.60 | 1,346,300 |
12 Apr 2023 | 35.53 | 35.80 | 34.99 | 35.69 | 35.69 | 1,170,200 |
11 Apr 2023 | 35.35 | 35.95 | 35.22 | 35.30 | 35.30 | 1,280,100 |
10 Apr 2023 | 33.92 | 35.10 | 33.71 | 34.95 | 34.95 | 1,522,800 |
06 Apr 2023 | 34.69 | 34.79 | 33.61 | 34.47 | 34.47 | 2,341,300 |
05 Apr 2023 | 34.89 | 35.37 | 34.24 | 34.62 | 34.62 | 1,577,200 |
04 Apr 2023 | 35.33 | 35.52 | 34.53 | 35.28 | 35.28 | 1,346,800 |
03 Apr 2023 | 34.57 | 35.97 | 34.47 | 35.46 | 35.46 | 1,766,300 |
31 Mar 2023 | 34.66 | 35.11 | 34.16 | 34.53 | 34.53 | 1,266,500 |
30 Mar 2023 | 34.19 | 34.61 | 33.27 | 34.33 | 34.33 | 2,185,500 |
29 Mar 2023 | 33.29 | 34.00 | 33.22 | 33.94 | 33.94 | 1,274,700 |
28 Mar 2023 | 30.92 | 32.89 | 30.68 | 32.84 | 32.84 | 1,455,000 |
27 Mar 2023 | 31.06 | 31.20 | 30.34 | 30.86 | 30.86 | 1,082,600 |
24 Mar 2023 | 29.99 | 30.71 | 29.65 | 30.67 | 30.67 | 622,200 |
23 Mar 2023 | 31.37 | 31.95 | 30.09 | 30.42 | 30.42 | 1,321,000 |
22 Mar 2023 | 31.70 | 32.13 | 30.90 | 31.00 | 31.00 | 1,694,500 |
21 Mar 2023 | 31.39 | 31.80 | 31.25 | 31.76 | 31.76 | 1,530,000 |
20 Mar 2023 | 29.96 | 31.06 | 29.71 | 30.77 | 30.77 | 1,552,300 |
17 Mar 2023 | 29.81 | 30.06 | 29.20 | 29.71 | 29.71 | 1,910,500 |
16 Mar 2023 | 29.73 | 30.68 | 29.21 | 30.20 | 30.20 | 1,258,700 |
15 Mar 2023 | 30.03 | 30.35 | 29.08 | 30.14 | 30.14 | 1,782,500 |
14 Mar 2023 | 31.51 | 32.50 | 30.75 | 30.94 | 30.94 | 1,600,200 |
13 Mar 2023 | 31.03 | 31.53 | 29.90 | 30.76 | 30.76 | 1,947,400 |
10 Mar 2023 | 31.91 | 31.93 | 30.33 | 31.71 | 31.71 | 3,652,700 |
09 Mar 2023 | 33.85 | 34.08 | 31.99 | 32.00 | 32.00 | 1,848,300 |
08 Mar 2023 | 33.75 | 34.10 | 33.17 | 33.69 | 33.69 | 1,185,400 |
07 Mar 2023 | 33.69 | 34.30 | 33.57 | 33.61 | 33.61 | 1,071,500 |
06 Mar 2023 | 34.34 | 34.70 | 33.38 | 33.83 | 33.83 | 1,591,800 |
03 Mar 2023 | 33.94 | 34.80 | 33.43 | 34.30 | 34.30 | 1,407,300 |
02 Mar 2023 | 33.16 | 33.86 | 32.94 | 33.65 | 33.65 | 1,051,100 |
01 Mar 2023 | 33.75 | 34.06 | 33.10 | 33.58 | 33.58 | 2,155,200 |
28 Feb 2023 | 33.87 | 34.40 | 33.54 | 34.18 | 34.18 | 1,434,100 |
27 Feb 2023 | 34.45 | 35.13 | 33.74 | 33.90 | 33.90 | 1,149,200 |
24 Feb 2023 | 34.35 | 34.36 | 33.63 | 33.95 | 33.95 | 2,108,100 |
23 Feb 2023 | 34.80 | 35.37 | 34.31 | 35.10 | 35.10 | 1,352,800 |
22 Feb 2023 | 34.84 | 35.10 | 34.17 | 34.37 | 34.37 | 1,168,800 |
21 Feb 2023 | 35.47 | 35.49 | 34.22 | 34.51 | 34.51 | 1,374,700 |
17 Feb 2023 | 35.31 | 36.18 | 34.36 | 35.62 | 35.62 | 2,264,000 |
16 Feb 2023 | 36.30 | 36.99 | 35.45 | 35.48 | 35.48 | 1,473,100 |
15 Feb 2023 | 36.78 | 37.21 | 36.44 | 37.02 | 37.02 | 1,516,300 |
14 Feb 2023 | 36.80 | 37.98 | 36.26 | 37.04 | 37.04 | 2,309,200 |
13 Feb 2023 | 35.13 | 37.71 | 34.71 | 37.35 | 37.35 | 3,112,700 |
10 Feb 2023 | 34.67 | 35.00 | 33.71 | 34.58 | 34.58 | 2,718,900 |
09 Feb 2023 | 37.34 | 37.65 | 34.58 | 34.76 | 34.76 | 2,494,600 |
08 Feb 2023 | 38.11 | 38.34 | 36.60 | 36.66 | 36.66 | 3,633,400 |
07 Feb 2023 | 33.45 | 38.55 | 33.40 | 38.28 | 38.28 | 9,446,900 |
06 Feb 2023 | 33.67 | 34.44 | 33.67 | 34.31 | 34.31 | 3,094,400 |
03 Feb 2023 | 35.18 | 35.93 | 34.10 | 34.43 | 34.43 | 2,297,900 |
02 Feb 2023 | 36.81 | 37.18 | 35.70 | 36.06 | 36.06 | 1,382,700 |
01 Feb 2023 | 35.98 | 37.04 | 35.24 | 36.14 | 36.14 | 1,816,600 |
31 Jan 2023 | 34.70 | 36.23 | 34.41 | 36.15 | 36.15 | 1,790,900 |
30 Jan 2023 | 33.57 | 35.54 | 33.13 | 34.77 | 34.77 | 2,966,500 |
27 Jan 2023 | 33.30 | 34.05 | 33.27 | 33.87 | 33.87 | 1,609,700 |
26 Jan 2023 | 33.11 | 33.46 | 32.39 | 33.43 | 33.43 | 1,488,800 |
25 Jan 2023 | 33.14 | 33.32 | 31.92 | 32.85 | 32.85 | 2,138,700 |
24 Jan 2023 | 32.44 | 33.80 | 32.40 | 33.77 | 33.77 | 859,100 |
23 Jan 2023 | 32.51 | 32.92 | 32.30 | 32.82 | 32.82 | 1,086,800 |
20 Jan 2023 | 33.15 | 33.27 | 32.13 | 32.32 | 32.32 | 1,667,300 |
19 Jan 2023 | 32.47 | 33.14 | 32.09 | 32.57 | 32.57 | 1,341,600 |
18 Jan 2023 | 33.89 | 33.92 | 32.76 | 33.05 | 33.05 | 1,569,800 |
17 Jan 2023 | 34.01 | 34.27 | 33.34 | 33.69 | 33.69 | 1,497,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |