Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 22.50 | 26.70 | 22.50 | 26.70 | 26.70 | 13,132,325 |
01 June 2023 | 21.45 | 22.59 | 21.44 | 22.25 | 22.25 | 5,537,720 |
31 May 2023 | 21.01 | 21.76 | 20.84 | 21.76 | 21.76 | 5,388,562 |
30 May 2023 | 20.54 | 21.80 | 20.21 | 21.24 | 21.24 | 7,056,960 |
29 May 2023 | 19.80 | 21.25 | 19.69 | 20.92 | 20.92 | 6,271,316 |
26 May 2023 | 19.35 | 19.74 | 19.30 | 19.58 | 19.58 | 2,573,790 |
25 May 2023 | 19.68 | 19.96 | 18.98 | 19.40 | 19.40 | 3,487,850 |
24 May 2023 | 19.48 | 20.15 | 19.44 | 19.70 | 19.70 | 3,039,652 |
23 May 2023 | 19.96 | 20.00 | 19.40 | 19.46 | 19.46 | 2,835,638 |
22 May 2023 | 20.48 | 20.58 | 19.63 | 19.96 | 19.96 | 3,843,796 |
19 May 2023 | 21.09 | 21.12 | 20.30 | 20.38 | 20.38 | 3,612,246 |
18 May 2023 | 19.97 | 20.75 | 19.82 | 20.56 | 20.56 | 4,802,200 |
17 May 2023 | 19.50 | 20.44 | 19.45 | 19.97 | 19.97 | 5,324,420 |
16 May 2023 | 22.69 | 22.69 | 19.85 | 19.96 | 19.96 | 9,263,549 |
15 May 2023 | 23.61 | 23.95 | 22.31 | 22.82 | 22.82 | 6,123,642 |
12 May 2023 | 25.12 | 25.48 | 23.60 | 23.70 | 23.70 | 9,093,063 |
11 May 2023 | 25.76 | 28.40 | 25.74 | 26.61 | 26.61 | 10,079,884 |
10 May 2023 | 26.10 | 27.00 | 25.30 | 25.73 | 25.73 | 8,362,034 |
09 May 2023 | 28.70 | 29.22 | 26.70 | 27.20 | 27.20 | 12,442,728 |
08 May 2023 | 29.10 | 30.97 | 27.37 | 30.04 | 30.04 | 16,175,635 |
05 May 2023 | 24.85 | 28.20 | 24.70 | 28.20 | 28.20 | 13,380,033 |
04 May 2023 | 24.80 | 26.48 | 24.45 | 24.80 | 24.80 | 6,722,137 |
28 Apr 2023 | 23.84 | 25.46 | 23.13 | 25.04 | 25.04 | 6,424,674 |
27 Apr 2023 | 25.00 | 25.18 | 23.10 | 23.67 | 23.67 | 7,160,059 |
26 Apr 2023 | 26.68 | 26.98 | 24.39 | 25.36 | 25.36 | 9,225,714 |
25 Apr 2023 | 25.01 | 27.80 | 24.90 | 26.55 | 26.55 | 10,978,359 |
24 Apr 2023 | 22.50 | 26.81 | 22.22 | 25.80 | 25.80 | 12,021,864 |
21 Apr 2023 | 23.07 | 23.96 | 22.20 | 22.88 | 22.88 | 6,287,744 |
20 Apr 2023 | 22.40 | 22.85 | 22.00 | 22.48 | 22.48 | 2,909,421 |
19 Apr 2023 | 22.15 | 22.74 | 21.92 | 22.59 | 22.59 | 3,258,738 |
18 Apr 2023 | 22.36 | 22.47 | 21.55 | 22.00 | 22.00 | 3,683,371 |
17 Apr 2023 | 23.29 | 23.47 | 22.00 | 22.34 | 22.34 | 2,867,113 |
14 Apr 2023 | 23.00 | 23.74 | 22.89 | 23.35 | 23.35 | 2,641,073 |
13 Apr 2023 | 23.65 | 23.70 | 22.87 | 22.94 | 22.94 | 2,243,587 |
12 Apr 2023 | 23.00 | 23.88 | 22.90 | 23.65 | 23.65 | 2,519,647 |
11 Apr 2023 | 23.34 | 23.44 | 22.71 | 23.06 | 23.06 | 2,475,243 |
10 Apr 2023 | 24.00 | 24.00 | 22.67 | 22.87 | 22.87 | 3,045,216 |
07 Apr 2023 | 24.34 | 24.36 | 23.23 | 23.84 | 23.84 | 2,838,348 |
06 Apr 2023 | 24.70 | 24.70 | 23.11 | 24.16 | 24.16 | 4,533,005 |
04 Apr 2023 | 23.66 | 24.73 | 23.35 | 24.73 | 24.73 | 6,879,946 |
03 Apr 2023 | 23.56 | 23.92 | 22.88 | 23.86 | 23.86 | 6,976,356 |
31 Mar 2023 | 21.81 | 24.60 | 21.81 | 23.86 | 23.86 | 8,920,461 |
30 Mar 2023 | 22.06 | 22.48 | 21.48 | 21.52 | 21.52 | 2,754,900 |
29 Mar 2023 | 22.35 | 22.60 | 21.56 | 22.18 | 22.18 | 3,268,410 |
28 Mar 2023 | 22.70 | 22.78 | 21.73 | 22.04 | 22.04 | 3,466,578 |
27 Mar 2023 | 22.32 | 23.08 | 22.30 | 22.96 | 22.96 | 4,624,790 |
24 Mar 2023 | 22.57 | 22.75 | 22.01 | 22.54 | 22.54 | 4,554,448 |
23 Mar 2023 | 23.17 | 23.67 | 22.35 | 22.90 | 22.90 | 7,275,399 |
22 Mar 2023 | 21.71 | 25.19 | 21.44 | 23.54 | 23.54 | 11,300,448 |
21 Mar 2023 | 21.92 | 21.92 | 21.36 | 21.59 | 21.59 | 2,765,940 |
20 Mar 2023 | 21.46 | 22.15 | 21.15 | 21.92 | 21.92 | 3,894,930 |
17 Mar 2023 | 21.32 | 22.07 | 21.20 | 21.53 | 21.53 | 4,020,004 |
16 Mar 2023 | 21.54 | 21.55 | 21.00 | 21.02 | 21.02 | 1,778,860 |
15 Mar 2023 | 21.87 | 22.12 | 21.52 | 21.64 | 21.64 | 2,987,444 |
14 Mar 2023 | 21.51 | 21.98 | 21.01 | 21.52 | 21.52 | 2,833,420 |
13 Mar 2023 | 21.46 | 21.74 | 20.80 | 21.69 | 21.69 | 2,923,573 |
10 Mar 2023 | 21.19 | 21.47 | 21.01 | 21.15 | 21.15 | 2,763,400 |
09 Mar 2023 | 21.38 | 21.88 | 21.08 | 21.29 | 21.29 | 3,359,337 |
08 Mar 2023 | 21.08 | 21.61 | 20.75 | 21.37 | 21.37 | 4,012,263 |
07 Mar 2023 | 21.30 | 21.80 | 20.80 | 21.23 | 21.23 | 4,030,200 |
06 Mar 2023 | 20.63 | 21.50 | 20.38 | 21.22 | 21.22 | 4,246,460 |
03 Mar 2023 | 20.80 | 20.80 | 19.88 | 20.62 | 20.62 | 3,106,300 |
02 Mar 2023 | 20.33 | 20.95 | 20.00 | 20.50 | 20.50 | 3,980,699 |
01 Mar 2023 | 19.45 | 20.34 | 19.33 | 20.30 | 20.30 | 3,882,480 |
28 Feb 2023 | 19.02 | 19.68 | 19.01 | 19.34 | 19.34 | 2,072,520 |
27 Feb 2023 | 19.43 | 19.55 | 18.98 | 19.00 | 19.00 | 1,517,253 |
24 Feb 2023 | 19.40 | 19.60 | 19.25 | 19.43 | 19.43 | 1,347,360 |
23 Feb 2023 | 19.81 | 20.12 | 19.29 | 19.45 | 19.45 | 3,112,337 |
22 Feb 2023 | 20.20 | 20.20 | 19.25 | 19.80 | 19.80 | 4,936,325 |
21 Feb 2023 | 20.12 | 20.81 | 20.05 | 20.20 | 20.20 | 3,105,530 |
20 Feb 2023 | 20.44 | 20.56 | 19.70 | 20.13 | 20.13 | 3,368,669 |
17 Feb 2023 | 20.50 | 20.98 | 20.22 | 20.57 | 20.57 | 2,456,100 |
16 Feb 2023 | 22.00 | 22.02 | 20.42 | 20.64 | 20.64 | 5,415,581 |
15 Feb 2023 | 21.74 | 22.40 | 21.61 | 21.89 | 21.89 | 5,431,922 |
14 Feb 2023 | 21.64 | 22.35 | 21.01 | 21.72 | 21.72 | 7,233,078 |
13 Feb 2023 | 21.00 | 22.29 | 20.90 | 21.86 | 21.86 | 6,940,704 |
10 Feb 2023 | 21.03 | 21.31 | 20.71 | 20.90 | 20.90 | 2,176,439 |
09 Feb 2023 | 20.79 | 21.19 | 20.40 | 21.10 | 21.10 | 3,645,657 |
08 Feb 2023 | 20.95 | 21.32 | 20.51 | 20.73 | 20.73 | 3,271,960 |
07 Feb 2023 | 21.05 | 21.30 | 20.51 | 21.11 | 21.11 | 4,262,521 |
06 Feb 2023 | 20.85 | 21.43 | 20.80 | 20.85 | 20.85 | 4,720,094 |
03 Feb 2023 | 20.48 | 21.03 | 20.34 | 21.00 | 21.00 | 5,014,518 |
02 Feb 2023 | 21.50 | 21.50 | 20.51 | 20.54 | 20.54 | 8,410,040 |
01 Feb 2023 | 19.39 | 21.38 | 19.39 | 21.38 | 21.38 | 9,850,708 |
31 Jan 2023 | 18.90 | 19.68 | 18.61 | 19.43 | 19.43 | 4,235,626 |
30 Jan 2023 | 18.50 | 19.25 | 18.50 | 18.98 | 18.98 | 3,355,873 |
20 Jan 2023 | 18.28 | 18.85 | 18.09 | 18.32 | 18.32 | 2,676,880 |
19 Jan 2023 | 17.89 | 18.29 | 17.76 | 18.11 | 18.11 | 2,183,380 |
18 Jan 2023 | 17.92 | 18.00 | 17.60 | 17.85 | 17.85 | 2,239,880 |
17 Jan 2023 | 18.28 | 18.42 | 17.65 | 17.86 | 17.86 | 1,600,300 |
16 Jan 2023 | 18.14 | 18.66 | 17.89 | 18.28 | 18.28 | 1,897,718 |
13 Jan 2023 | 18.50 | 18.50 | 17.82 | 17.95 | 17.95 | 1,359,320 |
12 Jan 2023 | 18.63 | 18.85 | 18.00 | 18.29 | 18.29 | 1,503,537 |
11 Jan 2023 | 18.81 | 19.05 | 18.32 | 18.35 | 18.35 | 1,805,480 |
10 Jan 2023 | 19.28 | 19.28 | 18.72 | 18.87 | 18.87 | 1,975,444 |
09 Jan 2023 | 18.75 | 19.35 | 18.56 | 19.30 | 19.30 | 2,210,420 |
06 Jan 2023 | 19.18 | 19.18 | 18.66 | 18.75 | 18.75 | 1,699,320 |
05 Jan 2023 | 19.10 | 19.45 | 18.77 | 19.18 | 19.18 | 1,997,797 |
04 Jan 2023 | 19.38 | 19.51 | 18.80 | 19.10 | 19.10 | 2,268,337 |
03 Jan 2023 | 18.31 | 19.20 | 18.18 | 19.19 | 19.19 | 2,943,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |