Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 22.82 | 23.39 | 22.35 | 22.71 | 22.71 | 967,900 |
30 May 2023 | 23.61 | 23.70 | 22.29 | 22.80 | 22.80 | 876,600 |
26 May 2023 | 24.03 | 24.19 | 23.15 | 23.57 | 23.57 | 750,100 |
25 May 2023 | 25.41 | 25.45 | 23.58 | 24.20 | 24.20 | 805,300 |
24 May 2023 | 25.20 | 25.30 | 24.53 | 25.25 | 25.25 | 342,400 |
23 May 2023 | 25.33 | 26.25 | 25.18 | 25.31 | 25.31 | 599,000 |
22 May 2023 | 24.29 | 25.73 | 24.16 | 25.22 | 25.22 | 636,500 |
19 May 2023 | 24.75 | 24.93 | 24.07 | 24.14 | 24.14 | 558,800 |
18 May 2023 | 25.31 | 25.81 | 24.10 | 24.63 | 24.63 | 882,100 |
17 May 2023 | 25.30 | 25.65 | 24.89 | 25.29 | 25.29 | 487,200 |
16 May 2023 | 26.25 | 26.26 | 24.91 | 25.28 | 25.28 | 611,000 |
15 May 2023 | 26.65 | 27.30 | 26.01 | 26.51 | 26.51 | 643,600 |
12 May 2023 | 27.84 | 27.84 | 25.09 | 26.47 | 26.47 | 1,130,700 |
11 May 2023 | 27.02 | 28.65 | 26.65 | 27.88 | 27.88 | 1,264,300 |
10 May 2023 | 26.62 | 27.51 | 25.80 | 27.02 | 27.02 | 1,134,200 |
09 May 2023 | 23.15 | 27.09 | 23.04 | 26.58 | 26.58 | 2,592,400 |
08 May 2023 | 22.62 | 23.32 | 22.05 | 23.12 | 23.12 | 710,600 |
05 May 2023 | 22.18 | 23.96 | 22.03 | 22.32 | 22.32 | 1,251,400 |
04 May 2023 | 22.31 | 22.56 | 22.06 | 22.34 | 22.34 | 361,400 |
03 May 2023 | 22.27 | 22.63 | 21.95 | 22.31 | 22.31 | 456,100 |
02 May 2023 | 22.84 | 23.23 | 21.52 | 22.18 | 22.18 | 848,900 |
01 May 2023 | 23.02 | 24.19 | 22.85 | 23.34 | 23.34 | 616,600 |
28 Apr 2023 | 22.60 | 24.04 | 22.31 | 23.22 | 23.22 | 598,600 |
27 Apr 2023 | 21.92 | 22.81 | 21.67 | 22.67 | 22.67 | 658,000 |
26 Apr 2023 | 21.96 | 22.17 | 21.45 | 21.59 | 21.59 | 374,000 |
25 Apr 2023 | 22.57 | 22.68 | 21.69 | 21.90 | 21.90 | 569,100 |
24 Apr 2023 | 23.25 | 23.47 | 22.52 | 22.83 | 22.83 | 536,000 |
21 Apr 2023 | 23.32 | 23.59 | 23.16 | 23.50 | 23.50 | 332,400 |
20 Apr 2023 | 24.00 | 24.00 | 23.14 | 23.37 | 23.37 | 414,200 |
19 Apr 2023 | 24.37 | 24.48 | 23.96 | 24.15 | 24.15 | 297,600 |
18 Apr 2023 | 24.60 | 24.69 | 24.17 | 24.56 | 24.56 | 279,100 |
17 Apr 2023 | 23.40 | 24.71 | 23.27 | 24.69 | 24.69 | 622,800 |
14 Apr 2023 | 23.53 | 23.53 | 22.83 | 23.32 | 23.32 | 513,200 |
13 Apr 2023 | 23.20 | 23.89 | 22.96 | 23.62 | 23.62 | 544,700 |
12 Apr 2023 | 23.51 | 23.84 | 22.85 | 22.90 | 22.90 | 433,200 |
11 Apr 2023 | 23.10 | 23.82 | 23.05 | 23.40 | 23.40 | 571,000 |
10 Apr 2023 | 23.88 | 23.93 | 22.42 | 23.11 | 23.11 | 950,300 |
06 Apr 2023 | 23.93 | 24.18 | 23.41 | 23.97 | 23.97 | 426,100 |
05 Apr 2023 | 23.88 | 24.08 | 23.31 | 23.84 | 23.84 | 411,200 |
04 Apr 2023 | 24.26 | 24.34 | 23.55 | 24.01 | 24.01 | 341,200 |
03 Apr 2023 | 24.10 | 24.53 | 23.45 | 24.26 | 24.26 | 444,900 |
31 Mar 2023 | 24.18 | 24.78 | 23.96 | 24.12 | 24.12 | 935,300 |
30 Mar 2023 | 24.00 | 24.22 | 23.48 | 24.01 | 24.01 | 482,600 |
29 Mar 2023 | 23.50 | 24.01 | 23.33 | 23.79 | 23.79 | 584,900 |
28 Mar 2023 | 24.12 | 24.42 | 23.45 | 23.46 | 23.46 | 421,000 |
27 Mar 2023 | 24.11 | 24.29 | 23.43 | 24.14 | 24.14 | 561,100 |
24 Mar 2023 | 23.69 | 24.48 | 23.60 | 24.17 | 24.17 | 687,000 |
23 Mar 2023 | 23.76 | 24.39 | 23.42 | 23.95 | 23.95 | 718,600 |
22 Mar 2023 | 25.50 | 25.73 | 23.51 | 23.53 | 23.53 | 1,646,000 |
21 Mar 2023 | 26.44 | 26.79 | 25.64 | 25.71 | 25.71 | 602,900 |
20 Mar 2023 | 26.28 | 26.56 | 25.75 | 26.15 | 26.15 | 504,500 |
17 Mar 2023 | 26.70 | 26.70 | 25.68 | 26.34 | 26.34 | 819,100 |
16 Mar 2023 | 25.97 | 27.20 | 25.55 | 26.75 | 26.75 | 912,400 |
15 Mar 2023 | 25.51 | 26.05 | 25.00 | 26.05 | 26.05 | 609,300 |
14 Mar 2023 | 26.05 | 26.50 | 25.52 | 26.01 | 26.01 | 569,300 |
13 Mar 2023 | 24.44 | 26.28 | 24.30 | 25.62 | 25.62 | 1,077,400 |
10 Mar 2023 | 24.90 | 25.32 | 24.06 | 24.90 | 24.90 | 894,600 |
09 Mar 2023 | 27.25 | 27.33 | 24.76 | 24.79 | 24.79 | 1,986,800 |
08 Mar 2023 | 25.20 | 25.23 | 24.52 | 24.97 | 24.97 | 898,000 |
07 Mar 2023 | 26.14 | 26.26 | 25.18 | 25.20 | 25.20 | 645,500 |
06 Mar 2023 | 27.04 | 27.04 | 25.86 | 26.29 | 26.29 | 674,600 |
03 Mar 2023 | 25.50 | 26.95 | 25.18 | 26.50 | 26.50 | 776,000 |
02 Mar 2023 | 24.74 | 25.41 | 24.28 | 25.40 | 25.40 | 480,900 |
01 Mar 2023 | 25.15 | 26.01 | 24.65 | 25.02 | 25.02 | 663,500 |
28 Feb 2023 | 24.80 | 25.38 | 24.27 | 24.70 | 24.70 | 918,100 |
27 Feb 2023 | 25.24 | 25.51 | 24.12 | 24.78 | 24.78 | 604,900 |
24 Feb 2023 | 24.69 | 25.14 | 24.32 | 24.90 | 24.90 | 566,600 |
23 Feb 2023 | 25.25 | 25.65 | 24.65 | 25.43 | 25.43 | 561,300 |
22 Feb 2023 | 25.54 | 26.14 | 25.11 | 25.24 | 25.24 | 531,100 |
21 Feb 2023 | 26.59 | 26.99 | 25.17 | 25.21 | 25.21 | 769,500 |
17 Feb 2023 | 26.46 | 27.35 | 26.00 | 27.00 | 27.00 | 719,700 |
16 Feb 2023 | 26.19 | 26.95 | 25.80 | 26.35 | 26.35 | 832,000 |
15 Feb 2023 | 25.72 | 26.57 | 25.59 | 26.41 | 26.41 | 961,700 |
14 Feb 2023 | 26.49 | 27.51 | 24.83 | 25.99 | 25.99 | 2,328,000 |
13 Feb 2023 | 28.11 | 28.62 | 26.80 | 26.86 | 26.86 | 865,800 |
10 Feb 2023 | 28.43 | 28.65 | 27.76 | 28.08 | 28.08 | 586,400 |
09 Feb 2023 | 29.85 | 30.22 | 28.45 | 28.51 | 28.51 | 941,400 |
08 Feb 2023 | 29.88 | 31.50 | 29.19 | 29.51 | 29.51 | 1,949,200 |
07 Feb 2023 | 29.51 | 30.18 | 28.50 | 29.88 | 29.88 | 876,600 |
06 Feb 2023 | 30.50 | 30.92 | 29.40 | 29.59 | 29.59 | 836,800 |
03 Feb 2023 | 30.96 | 32.38 | 30.46 | 30.92 | 30.92 | 1,083,000 |
02 Feb 2023 | 28.80 | 32.64 | 28.80 | 31.52 | 31.52 | 2,945,400 |
01 Feb 2023 | 28.11 | 29.09 | 27.30 | 28.80 | 28.80 | 1,103,000 |
31 Jan 2023 | 27.23 | 29.00 | 26.96 | 28.00 | 28.00 | 1,038,800 |
30 Jan 2023 | 28.70 | 28.88 | 27.16 | 27.24 | 27.24 | 1,325,900 |
27 Jan 2023 | 27.61 | 29.72 | 27.38 | 28.91 | 28.91 | 2,017,700 |
26 Jan 2023 | 27.88 | 28.64 | 27.10 | 27.91 | 27.91 | 1,522,100 |
25 Jan 2023 | 28.25 | 28.26 | 25.72 | 27.49 | 27.49 | 4,675,100 |
24 Jan 2023 | 33.90 | 34.57 | 27.63 | 29.44 | 29.44 | 11,877,800 |
23 Jan 2023 | 34.68 | 38.53 | 34.50 | 36.44 | 36.44 | 2,169,400 |
20 Jan 2023 | 33.46 | 35.40 | 32.60 | 34.84 | 34.84 | 1,178,800 |
19 Jan 2023 | 34.11 | 34.50 | 32.69 | 33.06 | 33.06 | 721,700 |
18 Jan 2023 | 34.89 | 35.43 | 33.10 | 34.16 | 34.16 | 907,300 |
17 Jan 2023 | 33.89 | 35.51 | 33.43 | 34.58 | 34.58 | 922,600 |
13 Jan 2023 | 33.74 | 35.00 | 33.08 | 34.00 | 34.00 | 992,500 |
12 Jan 2023 | 35.03 | 35.99 | 32.40 | 34.06 | 34.06 | 1,893,200 |
11 Jan 2023 | 31.60 | 36.28 | 30.70 | 35.59 | 35.59 | 2,032,900 |
10 Jan 2023 | 29.10 | 31.37 | 28.86 | 31.24 | 31.24 | 1,094,800 |
09 Jan 2023 | 28.65 | 29.77 | 27.92 | 28.82 | 28.82 | 861,600 |
06 Jan 2023 | 29.13 | 31.64 | 27.77 | 28.57 | 28.57 | 1,969,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |