Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 24.10 | 24.52 | 23.98 | 24.06 | 24.06 | 548,700 |
25 May 2023 | 25.11 | 25.23 | 24.08 | 24.18 | 24.18 | 1,117,500 |
24 May 2023 | 20.57 | 25.63 | 20.55 | 25.16 | 25.16 | 5,697,500 |
23 May 2023 | 20.82 | 21.08 | 20.36 | 20.47 | 20.47 | 458,200 |
22 May 2023 | 20.35 | 21.22 | 20.35 | 20.82 | 20.82 | 927,800 |
19 May 2023 | 20.83 | 20.99 | 20.09 | 20.39 | 20.39 | 510,200 |
18 May 2023 | 20.39 | 20.71 | 20.25 | 20.51 | 20.51 | 414,200 |
17 May 2023 | 20.05 | 20.84 | 19.78 | 20.45 | 20.45 | 961,300 |
16 May 2023 | 20.00 | 20.39 | 19.95 | 20.06 | 20.06 | 1,012,300 |
15 May 2023 | 20.38 | 20.56 | 19.97 | 20.09 | 20.09 | 527,900 |
12 May 2023 | 21.04 | 21.09 | 20.31 | 20.33 | 20.33 | 308,600 |
11 May 2023 | 21.11 | 21.17 | 20.45 | 21.09 | 21.09 | 407,100 |
10 May 2023 | 21.60 | 21.71 | 21.19 | 21.23 | 21.23 | 317,900 |
09 May 2023 | 21.55 | 21.92 | 21.19 | 21.39 | 21.39 | 421,900 |
08 May 2023 | 22.06 | 22.06 | 20.86 | 21.76 | 21.76 | 609,600 |
05 May 2023 | 24.43 | 24.55 | 21.21 | 22.11 | 22.11 | 1,905,800 |
04 May 2023 | 26.44 | 26.44 | 24.16 | 24.85 | 24.85 | 885,500 |
03 May 2023 | 27.51 | 27.54 | 26.47 | 26.52 | 26.52 | 410,400 |
02 May 2023 | 28.72 | 29.49 | 27.32 | 27.35 | 27.35 | 310,900 |
01 May 2023 | 29.44 | 29.79 | 28.08 | 28.60 | 28.60 | 241,900 |
28 Apr 2023 | 28.83 | 29.56 | 28.69 | 29.51 | 29.51 | 332,600 |
27 Apr 2023 | 28.85 | 29.02 | 28.47 | 28.92 | 28.92 | 194,600 |
26 Apr 2023 | 29.55 | 29.82 | 28.46 | 28.71 | 28.71 | 189,500 |
25 Apr 2023 | 30.90 | 30.90 | 29.18 | 29.48 | 29.48 | 257,800 |
24 Apr 2023 | 31.02 | 31.52 | 31.02 | 31.25 | 31.25 | 236,500 |
21 Apr 2023 | 31.18 | 31.49 | 30.82 | 31.11 | 31.11 | 180,000 |
20 Apr 2023 | 31.72 | 32.06 | 30.98 | 31.24 | 31.24 | 283,300 |
19 Apr 2023 | 31.55 | 32.07 | 31.30 | 32.06 | 32.06 | 235,300 |
18 Apr 2023 | 32.42 | 32.42 | 31.44 | 31.82 | 31.82 | 247,700 |
17 Apr 2023 | 32.85 | 32.96 | 32.24 | 32.30 | 32.30 | 162,200 |
14 Apr 2023 | 33.10 | 33.16 | 32.44 | 32.79 | 32.79 | 151,400 |
13 Apr 2023 | 32.49 | 33.12 | 32.22 | 33.11 | 33.11 | 227,100 |
12 Apr 2023 | 33.02 | 33.09 | 32.26 | 32.26 | 32.26 | 312,700 |
11 Apr 2023 | 33.21 | 33.41 | 32.50 | 32.74 | 32.74 | 212,100 |
10 Apr 2023 | 31.72 | 33.34 | 31.72 | 33.21 | 33.21 | 377,500 |
06 Apr 2023 | 31.48 | 32.07 | 31.14 | 32.00 | 32.00 | 212,000 |
05 Apr 2023 | 31.85 | 31.85 | 30.86 | 31.75 | 31.75 | 234,700 |
04 Apr 2023 | 32.08 | 32.10 | 31.46 | 31.88 | 31.88 | 228,500 |
03 Apr 2023 | 31.76 | 32.13 | 31.44 | 32.07 | 32.07 | 276,200 |
31 Mar 2023 | 31.20 | 32.16 | 31.15 | 31.98 | 31.98 | 381,900 |
30 Mar 2023 | 30.84 | 31.08 | 30.51 | 31.04 | 31.04 | 148,100 |
29 Mar 2023 | 30.25 | 30.75 | 30.21 | 30.63 | 30.63 | 207,900 |
28 Mar 2023 | 30.15 | 30.51 | 29.89 | 30.22 | 30.22 | 190,300 |
27 Mar 2023 | 29.57 | 30.34 | 29.43 | 30.32 | 30.32 | 299,400 |
24 Mar 2023 | 28.92 | 29.45 | 28.84 | 29.37 | 29.37 | 230,400 |
23 Mar 2023 | 29.56 | 30.18 | 29.01 | 29.17 | 29.17 | 170,300 |
22 Mar 2023 | 29.67 | 30.28 | 29.33 | 29.35 | 29.35 | 168,300 |
21 Mar 2023 | 29.35 | 29.81 | 28.95 | 29.81 | 29.81 | 165,100 |
20 Mar 2023 | 28.83 | 29.19 | 28.67 | 29.00 | 29.00 | 185,500 |
17 Mar 2023 | 29.14 | 29.55 | 28.57 | 28.69 | 28.69 | 466,500 |
16 Mar 2023 | 28.35 | 29.57 | 27.63 | 29.29 | 29.29 | 185,400 |
15 Mar 2023 | 28.38 | 28.76 | 27.99 | 28.67 | 28.67 | 186,300 |
14 Mar 2023 | 29.14 | 29.48 | 28.28 | 28.90 | 28.90 | 217,900 |
13 Mar 2023 | 28.27 | 29.15 | 28.21 | 28.54 | 28.54 | 164,900 |
10 Mar 2023 | 28.89 | 29.33 | 28.11 | 28.67 | 28.67 | 276,800 |
09 Mar 2023 | 29.57 | 29.63 | 28.87 | 29.02 | 29.02 | 145,200 |
08 Mar 2023 | 29.57 | 29.75 | 29.00 | 29.44 | 29.44 | 112,400 |
07 Mar 2023 | 29.73 | 29.87 | 29.28 | 29.61 | 29.61 | 163,800 |
06 Mar 2023 | 29.08 | 30.96 | 28.74 | 29.80 | 29.80 | 485,500 |
03 Mar 2023 | 29.18 | 29.42 | 28.27 | 28.45 | 28.45 | 223,100 |
02 Mar 2023 | 25.00 | 29.05 | 24.91 | 28.79 | 28.79 | 417,500 |
01 Mar 2023 | 29.14 | 29.40 | 28.75 | 28.89 | 28.89 | 245,900 |
28 Feb 2023 | 29.33 | 29.51 | 28.80 | 29.06 | 29.06 | 292,100 |
27 Feb 2023 | 29.30 | 29.54 | 29.15 | 29.51 | 29.51 | 177,300 |
24 Feb 2023 | 29.17 | 29.25 | 28.78 | 29.01 | 29.01 | 133,800 |
23 Feb 2023 | 30.11 | 30.11 | 29.46 | 29.81 | 29.81 | 132,200 |
22 Feb 2023 | 30.16 | 30.29 | 29.70 | 29.79 | 29.79 | 160,100 |
21 Feb 2023 | 30.37 | 30.61 | 29.81 | 29.96 | 29.96 | 150,000 |
17 Feb 2023 | 31.27 | 31.27 | 30.38 | 30.83 | 30.83 | 226,400 |
16 Feb 2023 | 30.83 | 31.28 | 30.48 | 31.23 | 31.23 | 137,100 |
15 Feb 2023 | 30.57 | 31.59 | 30.57 | 31.33 | 31.33 | 149,200 |
14 Feb 2023 | 30.44 | 30.91 | 29.90 | 30.62 | 30.62 | 219,800 |
13 Feb 2023 | 29.90 | 30.72 | 29.71 | 30.60 | 30.60 | 112,500 |
10 Feb 2023 | 29.45 | 30.08 | 28.09 | 29.82 | 29.82 | 294,900 |
09 Feb 2023 | 29.99 | 30.37 | 29.47 | 29.57 | 29.57 | 170,700 |
08 Feb 2023 | 30.37 | 30.70 | 29.51 | 29.61 | 29.61 | 208,700 |
07 Feb 2023 | 30.04 | 30.62 | 29.30 | 30.51 | 30.51 | 352,100 |
06 Feb 2023 | 31.82 | 32.08 | 30.03 | 30.10 | 30.10 | 373,400 |
03 Feb 2023 | 31.78 | 32.73 | 31.10 | 32.21 | 32.21 | 224,400 |
02 Feb 2023 | 31.97 | 32.89 | 31.63 | 32.44 | 32.44 | 314,100 |
01 Feb 2023 | 30.29 | 31.65 | 30.29 | 31.51 | 31.51 | 196,000 |
31 Jan 2023 | 30.48 | 30.73 | 30.10 | 30.31 | 30.31 | 223,600 |
30 Jan 2023 | 30.62 | 31.01 | 30.32 | 30.38 | 30.38 | 120,000 |
27 Jan 2023 | 31.09 | 31.45 | 30.58 | 30.85 | 30.85 | 214,100 |
26 Jan 2023 | 30.50 | 31.34 | 30.35 | 31.14 | 31.14 | 120,400 |
25 Jan 2023 | 29.99 | 30.67 | 29.65 | 30.61 | 30.61 | 123,400 |
24 Jan 2023 | 30.27 | 30.58 | 30.04 | 30.36 | 30.36 | 140,600 |
23 Jan 2023 | 29.92 | 30.87 | 29.80 | 30.37 | 30.37 | 213,700 |
20 Jan 2023 | 29.40 | 29.82 | 28.97 | 29.80 | 29.80 | 204,700 |
19 Jan 2023 | 28.90 | 29.88 | 28.35 | 29.13 | 29.13 | 342,200 |
18 Jan 2023 | 29.01 | 29.41 | 28.44 | 29.04 | 29.04 | 228,500 |
17 Jan 2023 | 29.01 | 29.06 | 28.23 | 28.74 | 28.74 | 238,100 |
13 Jan 2023 | 28.78 | 29.07 | 28.38 | 28.95 | 28.95 | 193,700 |
12 Jan 2023 | 28.43 | 28.91 | 28.01 | 28.88 | 28.88 | 208,400 |
11 Jan 2023 | 28.00 | 28.70 | 28.00 | 28.39 | 28.39 | 196,600 |
10 Jan 2023 | 27.60 | 27.95 | 26.99 | 27.93 | 27.93 | 146,200 |
09 Jan 2023 | 27.52 | 28.02 | 27.44 | 27.73 | 27.73 | 142,800 |
06 Jan 2023 | 26.61 | 27.51 | 26.30 | 27.31 | 27.31 | 157,700 |
05 Jan 2023 | 26.35 | 26.36 | 25.54 | 26.24 | 26.24 | 165,700 |
04 Jan 2023 | 27.08 | 27.18 | 25.93 | 26.27 | 26.27 | 214,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |