Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 23.49 | 23.49 | 22.82 | 22.97 | 22.97 | 3,221,000 |
25 May 2023 | 23.81 | 24.10 | 22.90 | 23.04 | 23.04 | 3,279,500 |
24 May 2023 | 23.08 | 24.13 | 22.96 | 23.72 | 23.72 | 4,558,000 |
23 May 2023 | 23.56 | 24.03 | 23.17 | 23.27 | 23.27 | 3,727,500 |
22 May 2023 | 24.10 | 24.39 | 23.22 | 23.40 | 23.40 | 4,354,100 |
19 May 2023 | 23.92 | 24.52 | 23.33 | 24.18 | 24.18 | 7,599,700 |
18 May 2023 | 23.05 | 23.42 | 22.61 | 23.42 | 23.42 | 4,699,100 |
17 May 2023 | 22.80 | 23.68 | 22.71 | 23.37 | 23.37 | 4,342,600 |
16 May 2023 | 22.60 | 23.32 | 22.43 | 22.76 | 22.76 | 5,114,800 |
15 May 2023 | 23.65 | 24.03 | 22.30 | 22.69 | 22.69 | 10,067,300 |
12 May 2023 | 25.41 | 25.42 | 23.82 | 24.32 | 24.32 | 7,338,400 |
11 May 2023 | 25.50 | 26.18 | 25.23 | 25.56 | 25.56 | 6,960,600 |
10 May 2023 | 27.20 | 27.55 | 25.75 | 25.79 | 25.79 | 10,515,400 |
09 May 2023 | 24.66 | 26.56 | 23.70 | 26.28 | 26.28 | 11,007,900 |
08 May 2023 | 29.01 | 29.15 | 24.26 | 25.30 | 25.30 | 22,053,600 |
05 May 2023 | 19.30 | 27.20 | 19.00 | 23.76 | 23.76 | 17,055,400 |
04 May 2023 | 19.26 | 19.57 | 18.67 | 19.22 | 19.22 | 2,581,800 |
03 May 2023 | 18.83 | 19.41 | 18.28 | 19.18 | 19.18 | 3,646,700 |
02 May 2023 | 19.70 | 19.78 | 18.72 | 18.81 | 18.81 | 2,645,800 |
28 Apr 2023 | 18.96 | 19.99 | 18.84 | 19.79 | 19.79 | 2,725,500 |
27 Apr 2023 | 18.82 | 19.16 | 18.70 | 18.93 | 18.93 | 1,801,800 |
26 Apr 2023 | 19.51 | 19.63 | 18.94 | 18.96 | 18.96 | 1,875,600 |
25 Apr 2023 | 18.42 | 19.80 | 18.40 | 19.43 | 19.43 | 5,543,200 |
24 Apr 2023 | 19.05 | 19.05 | 18.26 | 18.51 | 18.51 | 3,535,300 |
20 Apr 2023 | 19.86 | 20.00 | 19.17 | 19.35 | 19.35 | 4,021,300 |
19 Apr 2023 | 19.74 | 19.97 | 19.40 | 19.78 | 19.78 | 1,751,400 |
18 Apr 2023 | 20.45 | 20.51 | 19.63 | 19.94 | 19.94 | 2,470,600 |
17 Apr 2023 | 20.88 | 20.88 | 20.12 | 20.40 | 20.40 | 2,154,100 |
14 Apr 2023 | 20.45 | 21.69 | 20.45 | 20.80 | 20.80 | 5,664,200 |
13 Apr 2023 | 20.48 | 20.59 | 20.06 | 20.36 | 20.36 | 1,838,300 |
12 Apr 2023 | 20.77 | 20.89 | 20.23 | 20.45 | 20.45 | 2,238,900 |
11 Apr 2023 | 20.50 | 20.98 | 20.42 | 20.78 | 20.78 | 2,770,400 |
10 Apr 2023 | 19.74 | 20.36 | 19.66 | 20.31 | 20.31 | 2,330,100 |
06 Apr 2023 | 19.54 | 19.80 | 19.10 | 19.53 | 19.53 | 3,200,300 |
05 Apr 2023 | 18.86 | 19.58 | 18.74 | 19.54 | 19.54 | 3,658,500 |
04 Apr 2023 | 19.15 | 19.31 | 18.60 | 18.87 | 18.87 | 2,665,100 |
03 Apr 2023 | 19.21 | 19.42 | 18.93 | 19.24 | 19.24 | 1,791,700 |
31 Mar 2023 | 19.58 | 19.94 | 19.21 | 19.36 | 19.36 | 2,257,200 |
30 Mar 2023 | 19.46 | 20.01 | 19.32 | 19.59 | 19.59 | 2,629,800 |
29 Mar 2023 | 19.71 | 20.00 | 19.07 | 19.34 | 19.34 | 3,495,600 |
28 Mar 2023 | 18.70 | 20.05 | 18.70 | 19.63 | 19.63 | 5,402,500 |
27 Mar 2023 | 18.00 | 18.70 | 17.90 | 18.56 | 18.56 | 4,049,600 |
24 Mar 2023 | 16.61 | 18.22 | 16.47 | 17.86 | 17.86 | 5,856,300 |
23 Mar 2023 | 16.80 | 17.42 | 16.50 | 16.64 | 16.64 | 5,526,300 |
22 Mar 2023 | 18.20 | 18.45 | 17.50 | 17.50 | 17.50 | 3,367,700 |
21 Mar 2023 | 18.33 | 18.56 | 18.14 | 18.16 | 18.16 | 2,242,000 |
20 Mar 2023 | 18.75 | 18.86 | 18.03 | 18.26 | 18.26 | 3,187,500 |
17 Mar 2023 | 18.33 | 19.15 | 17.91 | 18.91 | 18.91 | 6,708,100 |
16 Mar 2023 | 18.36 | 18.58 | 18.08 | 18.42 | 18.42 | 2,379,800 |
15 Mar 2023 | 18.29 | 18.55 | 18.08 | 18.35 | 18.35 | 2,418,500 |
14 Mar 2023 | 18.94 | 19.06 | 18.41 | 18.48 | 18.48 | 2,729,200 |
13 Mar 2023 | 19.01 | 19.30 | 18.72 | 18.93 | 18.93 | 3,073,900 |
10 Mar 2023 | 20.32 | 20.32 | 19.35 | 19.38 | 19.38 | 4,683,900 |
09 Mar 2023 | 20.46 | 20.93 | 20.32 | 20.50 | 20.50 | 2,925,200 |
08 Mar 2023 | 20.46 | 21.03 | 20.33 | 20.68 | 20.68 | 2,709,000 |
07 Mar 2023 | 20.44 | 21.09 | 19.90 | 20.43 | 20.43 | 3,961,300 |
06 Mar 2023 | 20.46 | 21.02 | 20.26 | 20.68 | 20.68 | 1,755,700 |
03 Mar 2023 | 20.51 | 21.41 | 20.34 | 20.44 | 20.44 | 3,254,200 |
02 Mar 2023 | 19.66 | 20.55 | 19.45 | 20.47 | 20.47 | 3,911,900 |
01 Mar 2023 | 20.12 | 20.48 | 19.08 | 19.75 | 19.75 | 4,660,300 |
28 Feb 2023 | 19.98 | 20.56 | 19.76 | 20.12 | 20.12 | 33,109,800 |
27 Feb 2023 | 19.87 | 20.23 | 19.56 | 19.86 | 19.86 | 3,815,900 |
24 Feb 2023 | 20.04 | 20.16 | 19.78 | 19.87 | 19.87 | 2,594,700 |
23 Feb 2023 | 19.85 | 20.27 | 19.70 | 20.13 | 20.13 | 2,677,800 |
22 Feb 2023 | 20.06 | 20.10 | 19.53 | 19.84 | 19.84 | 2,253,300 |
17 Feb 2023 | 20.23 | 20.31 | 20.01 | 20.06 | 20.06 | 2,810,800 |
16 Feb 2023 | 20.40 | 20.62 | 20.12 | 20.30 | 20.30 | 3,154,700 |
15 Feb 2023 | 20.60 | 20.86 | 20.14 | 20.49 | 20.49 | 3,725,300 |
14 Feb 2023 | 21.78 | 21.78 | 20.63 | 20.63 | 20.63 | 6,413,400 |
13 Feb 2023 | 22.18 | 22.19 | 21.57 | 21.71 | 21.71 | 2,320,000 |
10 Feb 2023 | 22.00 | 22.29 | 21.74 | 22.05 | 22.05 | 4,013,400 |
09 Feb 2023 | 22.54 | 22.62 | 22.05 | 22.16 | 22.16 | 4,280,100 |
08 Feb 2023 | 22.29 | 22.65 | 21.81 | 22.54 | 22.54 | 2,783,200 |
07 Feb 2023 | 22.04 | 22.43 | 21.77 | 22.13 | 22.13 | 2,703,300 |
06 Feb 2023 | 22.01 | 22.18 | 21.63 | 21.99 | 21.99 | 2,237,100 |
03 Feb 2023 | 22.42 | 22.80 | 21.98 | 22.02 | 22.02 | 2,855,700 |
02 Feb 2023 | 23.67 | 23.95 | 22.45 | 22.45 | 22.45 | 2,993,500 |
01 Feb 2023 | 23.30 | 23.87 | 23.17 | 23.80 | 23.80 | 2,049,300 |
31 Jan 2023 | 22.72 | 23.48 | 22.65 | 23.33 | 23.33 | 2,586,000 |
30 Jan 2023 | 22.99 | 23.43 | 22.65 | 22.72 | 22.72 | 2,082,500 |
27 Jan 2023 | 22.51 | 23.19 | 22.27 | 22.90 | 22.90 | 3,110,200 |
26 Jan 2023 | 22.65 | 22.95 | 22.36 | 22.73 | 22.73 | 2,942,400 |
25 Jan 2023 | 22.88 | 23.50 | 22.56 | 22.65 | 22.65 | 2,894,600 |
24 Jan 2023 | 21.66 | 23.01 | 21.50 | 22.89 | 22.89 | 3,750,600 |
23 Jan 2023 | 21.50 | 22.28 | 21.41 | 21.66 | 21.66 | 6,811,100 |
20 Jan 2023 | 21.89 | 21.89 | 21.31 | 21.46 | 21.46 | 4,968,500 |
19 Jan 2023 | 22.50 | 22.58 | 21.95 | 21.95 | 21.95 | 4,029,400 |
18 Jan 2023 | 23.20 | 23.34 | 22.53 | 22.58 | 22.58 | 5,225,700 |
17 Jan 2023 | 22.60 | 23.15 | 22.36 | 22.96 | 22.96 | 2,520,300 |
16 Jan 2023 | 23.45 | 23.59 | 22.35 | 22.52 | 22.52 | 1,962,800 |
13 Jan 2023 | 23.70 | 23.74 | 23.06 | 23.38 | 23.38 | 1,908,200 |
12 Jan 2023 | 23.76 | 24.33 | 23.34 | 23.91 | 23.91 | 2,680,000 |
11 Jan 2023 | 23.14 | 23.89 | 22.86 | 23.76 | 23.76 | 2,572,500 |
10 Jan 2023 | 23.30 | 23.30 | 22.84 | 23.05 | 23.05 | 1,936,300 |
09 Jan 2023 | 23.02 | 23.70 | 22.70 | 23.39 | 23.39 | 2,023,200 |
06 Jan 2023 | 23.18 | 23.70 | 23.04 | 23.23 | 23.23 | 2,042,100 |
05 Jan 2023 | 22.60 | 23.33 | 22.06 | 23.09 | 23.09 | 2,609,800 |
04 Jan 2023 | 22.55 | 22.90 | 22.33 | 22.41 | 22.41 | 2,553,200 |
03 Jan 2023 | 23.14 | 23.80 | 22.45 | 22.46 | 22.46 | 3,033,700 |
02 Jan 2023 | 23.86 | 23.86 | 22.89 | 23.22 | 23.22 | 1,345,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |