Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 26.98 | 27.18 | 26.24 | 26.31 | 26.31 | 327,275 |
26 May 2023 | 27.08 | 27.23 | 26.13 | 26.28 | 26.28 | 1,107,000 |
25 May 2023 | 28.10 | 28.49 | 26.70 | 26.97 | 26.97 | 684,300 |
24 May 2023 | 28.08 | 28.67 | 27.81 | 28.18 | 28.18 | 380,700 |
23 May 2023 | 28.59 | 29.57 | 28.28 | 28.46 | 28.46 | 607,200 |
22 May 2023 | 27.89 | 29.35 | 27.55 | 28.86 | 28.86 | 571,200 |
19 May 2023 | 28.61 | 28.61 | 27.47 | 27.84 | 27.84 | 511,600 |
18 May 2023 | 28.19 | 28.77 | 27.94 | 28.40 | 28.40 | 365,100 |
17 May 2023 | 28.17 | 28.81 | 27.83 | 28.29 | 28.29 | 428,200 |
16 May 2023 | 28.23 | 28.50 | 27.98 | 28.11 | 28.11 | 402,200 |
15 May 2023 | 27.86 | 29.05 | 27.76 | 28.60 | 28.60 | 871,600 |
12 May 2023 | 28.24 | 30.22 | 27.75 | 27.94 | 27.94 | 831,600 |
11 May 2023 | 30.58 | 32.25 | 27.34 | 28.13 | 28.13 | 2,800,900 |
10 May 2023 | 28.99 | 29.64 | 28.50 | 28.68 | 28.68 | 1,195,900 |
09 May 2023 | 27.63 | 28.79 | 27.33 | 28.78 | 28.78 | 727,300 |
08 May 2023 | 27.22 | 28.69 | 27.12 | 28.05 | 28.05 | 1,040,100 |
05 May 2023 | 26.77 | 27.32 | 26.51 | 26.76 | 26.76 | 919,100 |
04 May 2023 | 26.99 | 27.48 | 26.20 | 26.39 | 26.39 | 1,626,300 |
03 May 2023 | 31.01 | 31.44 | 26.70 | 27.92 | 27.92 | 4,142,600 |
02 May 2023 | 36.14 | 36.33 | 30.68 | 30.91 | 30.91 | 1,242,700 |
01 May 2023 | 36.25 | 36.88 | 35.84 | 36.20 | 36.20 | 356,000 |
28 Apr 2023 | 34.68 | 36.87 | 34.68 | 36.52 | 36.52 | 653,000 |
27 Apr 2023 | 33.94 | 35.56 | 33.77 | 35.00 | 35.00 | 474,900 |
26 Apr 2023 | 34.19 | 34.49 | 33.12 | 33.29 | 33.29 | 349,400 |
25 Apr 2023 | 35.45 | 35.71 | 33.71 | 33.83 | 33.83 | 402,800 |
24 Apr 2023 | 36.77 | 37.18 | 35.30 | 35.77 | 35.77 | 469,800 |
21 Apr 2023 | 35.77 | 37.01 | 35.51 | 36.77 | 36.77 | 581,900 |
20 Apr 2023 | 35.13 | 36.49 | 35.10 | 35.67 | 35.67 | 446,000 |
19 Apr 2023 | 35.06 | 36.22 | 35.00 | 35.75 | 35.75 | 341,300 |
18 Apr 2023 | 36.22 | 36.32 | 35.64 | 35.81 | 35.81 | 374,400 |
17 Apr 2023 | 35.80 | 36.37 | 35.58 | 35.74 | 35.74 | 322,400 |
14 Apr 2023 | 35.67 | 36.19 | 35.40 | 35.79 | 35.79 | 364,600 |
13 Apr 2023 | 35.43 | 36.63 | 35.06 | 35.80 | 35.80 | 381,400 |
12 Apr 2023 | 36.23 | 36.75 | 34.65 | 34.83 | 34.83 | 590,500 |
11 Apr 2023 | 35.12 | 35.79 | 34.87 | 35.43 | 35.43 | 527,100 |
10 Apr 2023 | 35.11 | 35.37 | 34.31 | 35.05 | 35.05 | 434,900 |
06 Apr 2023 | 33.85 | 34.89 | 32.88 | 34.53 | 34.53 | 481,100 |
05 Apr 2023 | 34.39 | 34.64 | 33.37 | 34.03 | 34.03 | 1,394,900 |
04 Apr 2023 | 34.39 | 35.10 | 33.80 | 34.82 | 34.82 | 448,000 |
03 Apr 2023 | 34.24 | 34.85 | 33.55 | 34.26 | 34.26 | 331,900 |
31 Mar 2023 | 34.29 | 35.88 | 33.99 | 34.92 | 34.92 | 547,000 |
30 Mar 2023 | 33.69 | 33.91 | 32.74 | 33.90 | 33.90 | 557,000 |
29 Mar 2023 | 33.67 | 33.87 | 32.96 | 33.24 | 33.24 | 329,800 |
28 Mar 2023 | 33.47 | 33.54 | 32.80 | 33.23 | 33.23 | 458,500 |
27 Mar 2023 | 34.64 | 34.67 | 32.89 | 33.57 | 33.57 | 402,300 |
24 Mar 2023 | 34.08 | 35.04 | 33.58 | 34.18 | 34.18 | 402,100 |
23 Mar 2023 | 34.28 | 35.40 | 33.82 | 34.31 | 34.31 | 432,500 |
22 Mar 2023 | 34.17 | 34.99 | 33.56 | 33.85 | 33.85 | 433,800 |
21 Mar 2023 | 33.53 | 34.43 | 33.45 | 34.25 | 34.25 | 419,700 |
20 Mar 2023 | 33.01 | 33.31 | 32.15 | 32.87 | 32.87 | 393,400 |
17 Mar 2023 | 34.79 | 35.15 | 33.13 | 33.24 | 33.24 | 479,100 |
16 Mar 2023 | 34.07 | 35.52 | 33.15 | 35.20 | 35.20 | 556,800 |
15 Mar 2023 | 33.64 | 34.11 | 32.86 | 34.05 | 34.05 | 553,000 |
14 Mar 2023 | 35.80 | 36.19 | 34.16 | 34.58 | 34.58 | 518,100 |
13 Mar 2023 | 34.00 | 35.10 | 32.95 | 34.47 | 34.47 | 643,800 |
10 Mar 2023 | 36.10 | 36.40 | 34.22 | 34.62 | 34.62 | 564,700 |
09 Mar 2023 | 38.29 | 38.42 | 36.16 | 36.38 | 36.38 | 500,800 |
08 Mar 2023 | 39.04 | 39.14 | 38.13 | 38.33 | 38.33 | 346,300 |
07 Mar 2023 | 39.20 | 40.18 | 38.60 | 39.21 | 39.21 | 349,200 |
06 Mar 2023 | 40.60 | 41.22 | 39.12 | 39.12 | 39.12 | 436,800 |
03 Mar 2023 | 39.28 | 40.82 | 39.28 | 40.52 | 40.52 | 429,400 |
02 Mar 2023 | 38.49 | 39.59 | 38.30 | 39.15 | 39.15 | 427,000 |
01 Mar 2023 | 39.82 | 39.95 | 39.13 | 39.21 | 39.21 | 508,200 |
28 Feb 2023 | 39.38 | 40.48 | 39.23 | 39.61 | 39.61 | 460,800 |
27 Feb 2023 | 40.50 | 40.60 | 39.31 | 39.54 | 39.54 | 402,800 |
24 Feb 2023 | 41.49 | 41.99 | 39.68 | 39.98 | 39.98 | 730,000 |
23 Feb 2023 | 46.24 | 46.25 | 41.25 | 42.43 | 42.43 | 1,284,500 |
22 Feb 2023 | 43.97 | 46.88 | 42.49 | 44.89 | 44.89 | 2,742,900 |
21 Feb 2023 | 38.59 | 39.01 | 37.74 | 37.77 | 37.77 | 965,600 |
17 Feb 2023 | 39.61 | 39.67 | 38.50 | 39.35 | 39.35 | 569,800 |
16 Feb 2023 | 40.85 | 42.73 | 39.81 | 39.95 | 39.95 | 845,300 |
15 Feb 2023 | 39.76 | 42.81 | 39.69 | 42.64 | 42.64 | 663,900 |
14 Feb 2023 | 38.47 | 40.11 | 37.76 | 39.43 | 39.43 | 336,800 |
13 Feb 2023 | 39.13 | 39.49 | 38.25 | 38.85 | 38.85 | 426,900 |
10 Feb 2023 | 40.00 | 40.44 | 38.86 | 39.08 | 39.08 | 339,100 |
09 Feb 2023 | 43.77 | 44.29 | 40.61 | 40.64 | 40.64 | 547,800 |
08 Feb 2023 | 44.59 | 45.29 | 42.88 | 43.09 | 43.09 | 381,900 |
07 Feb 2023 | 44.35 | 44.85 | 42.85 | 44.62 | 44.62 | 566,600 |
06 Feb 2023 | 43.29 | 44.98 | 42.62 | 44.35 | 44.35 | 609,400 |
03 Feb 2023 | 44.82 | 47.15 | 43.54 | 43.98 | 43.98 | 1,033,600 |
02 Feb 2023 | 40.35 | 47.66 | 40.35 | 46.71 | 46.71 | 2,311,800 |
01 Feb 2023 | 36.92 | 39.54 | 36.74 | 39.20 | 39.20 | 815,800 |
31 Jan 2023 | 35.32 | 37.25 | 35.22 | 37.09 | 37.09 | 502,700 |
30 Jan 2023 | 36.50 | 36.95 | 35.10 | 35.11 | 35.11 | 496,400 |
27 Jan 2023 | 34.88 | 37.79 | 34.82 | 37.26 | 37.26 | 570,400 |
26 Jan 2023 | 36.40 | 36.55 | 33.77 | 34.80 | 34.80 | 568,000 |
25 Jan 2023 | 35.47 | 36.25 | 34.75 | 35.32 | 35.32 | 482,600 |
24 Jan 2023 | 36.01 | 37.03 | 35.54 | 36.68 | 36.68 | 490,800 |
23 Jan 2023 | 34.10 | 36.10 | 34.04 | 36.01 | 36.01 | 646,600 |
20 Jan 2023 | 33.11 | 34.10 | 33.01 | 33.93 | 33.93 | 610,600 |
19 Jan 2023 | 33.00 | 33.48 | 32.61 | 32.90 | 32.90 | 492,000 |
18 Jan 2023 | 34.90 | 35.25 | 33.19 | 33.28 | 33.28 | 506,200 |
17 Jan 2023 | 32.99 | 34.39 | 32.53 | 34.19 | 34.19 | 522,400 |
13 Jan 2023 | 33.00 | 33.99 | 32.78 | 33.24 | 33.24 | 373,400 |
12 Jan 2023 | 33.00 | 33.69 | 31.50 | 33.50 | 33.50 | 616,400 |
11 Jan 2023 | 31.00 | 32.63 | 30.51 | 32.63 | 32.63 | 562,300 |
10 Jan 2023 | 29.78 | 30.85 | 29.56 | 30.64 | 30.64 | 421,700 |
09 Jan 2023 | 29.74 | 30.42 | 29.44 | 29.54 | 29.54 | 696,400 |
06 Jan 2023 | 29.18 | 29.29 | 28.01 | 29.03 | 29.03 | 435,900 |
05 Jan 2023 | 29.49 | 29.74 | 28.78 | 29.35 | 29.35 | 382,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |