Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 22.28 | 23.30 | 22.07 | 22.85 | 22.85 | 45,823,336 |
01 Jun 2023 | 21.51 | 22.55 | 21.10 | 22.22 | 22.22 | 41,903,933 |
31 May 2023 | 21.70 | 22.52 | 21.40 | 21.70 | 21.70 | 33,340,329 |
30 May 2023 | 21.36 | 21.69 | 20.45 | 21.65 | 21.65 | 26,880,806 |
29 May 2023 | 21.90 | 22.32 | 20.40 | 21.27 | 21.27 | 39,024,993 |
26 May 2023 | 21.02 | 22.34 | 20.39 | 21.90 | 21.90 | 33,909,490 |
25 May 2023 | 21.39 | 21.74 | 20.21 | 20.88 | 20.88 | 25,853,859 |
24 May 2023 | 21.44 | 21.84 | 20.77 | 21.35 | 21.35 | 28,329,193 |
23 May 2023 | 21.90 | 22.25 | 20.94 | 21.60 | 21.60 | 35,931,236 |
22 May 2023 | 21.96 | 22.24 | 21.30 | 21.72 | 21.72 | 26,232,257 |
19 May 2023 | 22.78 | 23.06 | 22.02 | 22.40 | 22.40 | 34,136,752 |
18 May 2023 | 21.50 | 23.08 | 21.50 | 22.76 | 22.76 | 59,651,584 |
17 May 2023 | 19.51 | 21.65 | 19.51 | 21.65 | 21.65 | 42,839,715 |
16 May 2023 | 20.82 | 20.97 | 19.56 | 19.68 | 19.68 | 36,393,837 |
15 May 2023 | 21.50 | 22.78 | 19.82 | 21.33 | 21.33 | 46,070,715 |
12 May 2023 | 22.50 | 23.59 | 21.71 | 21.80 | 21.80 | 36,566,102 |
11 May 2023 | 21.70 | 23.40 | 21.30 | 22.95 | 22.95 | 44,505,305 |
10 May 2023 | 22.70 | 23.00 | 20.96 | 21.87 | 21.87 | 50,567,976 |
09 May 2023 | 21.39 | 23.67 | 21.00 | 22.92 | 22.92 | 63,211,979 |
08 May 2023 | 21.86 | 21.96 | 21.00 | 21.52 | 21.52 | 34,411,769 |
05 May 2023 | 21.90 | 23.00 | 21.40 | 22.23 | 22.23 | 43,390,222 |
04 May 2023 | 21.06 | 22.60 | 20.90 | 22.35 | 22.35 | 51,493,487 |
28 Apr 2023 | 19.53 | 21.36 | 19.53 | 21.14 | 21.14 | 42,666,232 |
27 Apr 2023 | 20.81 | 21.44 | 19.49 | 19.49 | 19.49 | 47,317,391 |
26 Apr 2023 | 22.02 | 23.55 | 20.82 | 21.65 | 21.65 | 70,465,974 |
25 Apr 2023 | 20.52 | 21.50 | 18.82 | 21.41 | 21.41 | 63,832,610 |
24 Apr 2023 | 19.20 | 19.70 | 19.13 | 19.62 | 19.62 | 20,901,200 |
21 Apr 2023 | 20.10 | 20.10 | 18.81 | 19.00 | 19.00 | 26,961,084 |
20 Apr 2023 | 19.89 | 20.48 | 19.70 | 20.26 | 20.26 | 30,956,645 |
19 Apr 2023 | 19.01 | 20.71 | 19.01 | 19.82 | 19.82 | 37,101,453 |
18 Apr 2023 | 19.06 | 19.68 | 18.96 | 19.34 | 19.34 | 30,991,735 |
17 Apr 2023 | 19.30 | 19.46 | 18.68 | 19.12 | 19.12 | 38,067,329 |
14 Apr 2023 | 21.99 | 22.19 | 19.18 | 20.17 | 20.17 | 80,432,641 |
13 Apr 2023 | 20.50 | 21.12 | 20.36 | 21.12 | 21.12 | 11,560,429 |
12 Apr 2023 | 19.10 | 19.36 | 18.56 | 19.20 | 19.20 | 28,148,902 |
11 Apr 2023 | 18.50 | 19.58 | 18.37 | 19.04 | 19.04 | 31,109,110 |
10 Apr 2023 | 19.73 | 20.12 | 18.35 | 18.46 | 18.46 | 30,785,335 |
07 Apr 2023 | 19.78 | 20.28 | 19.46 | 20.08 | 20.08 | 22,573,723 |
06 Apr 2023 | 20.35 | 20.67 | 19.30 | 19.64 | 19.64 | 29,861,400 |
04 Apr 2023 | 21.70 | 22.05 | 21.19 | 21.31 | 21.31 | 29,868,630 |
03 Apr 2023 | 22.45 | 22.46 | 20.71 | 21.68 | 21.68 | 38,463,715 |
31 Mar 2023 | 21.88 | 22.65 | 21.22 | 22.49 | 22.49 | 28,778,050 |
30 Mar 2023 | 23.55 | 23.67 | 21.40 | 22.01 | 22.01 | 35,126,425 |
29 Mar 2023 | 23.00 | 24.20 | 22.62 | 23.37 | 23.37 | 35,852,321 |
28 Mar 2023 | 23.90 | 24.04 | 21.98 | 22.10 | 22.10 | 41,751,186 |
27 Mar 2023 | 23.58 | 24.87 | 23.40 | 24.42 | 24.42 | 35,139,446 |
24 Mar 2023 | 23.28 | 24.97 | 23.28 | 24.29 | 24.29 | 49,797,185 |
23 Mar 2023 | 21.84 | 24.26 | 21.80 | 23.88 | 23.88 | 56,278,437 |
22 Mar 2023 | 21.01 | 22.88 | 20.41 | 22.30 | 22.30 | 70,013,728 |
21 Mar 2023 | 19.00 | 20.81 | 18.55 | 20.81 | 20.81 | 74,287,068 |
20 Mar 2023 | 18.92 | 18.92 | 18.62 | 18.92 | 18.92 | 24,296,459 |
17 Mar 2023 | 15.90 | 17.25 | 15.90 | 17.20 | 17.20 | 34,011,070 |
16 Mar 2023 | 16.05 | 16.08 | 15.60 | 15.68 | 15.68 | 9,120,353 |
15 Mar 2023 | 16.22 | 16.39 | 16.02 | 16.16 | 16.16 | 7,088,300 |
14 Mar 2023 | 16.41 | 16.69 | 16.05 | 16.12 | 16.12 | 9,312,006 |
13 Mar 2023 | 16.67 | 16.76 | 15.95 | 16.41 | 16.41 | 13,569,861 |
10 Mar 2023 | 16.74 | 17.44 | 16.45 | 16.95 | 16.95 | 13,850,267 |
10 Mar 2023 | 0.263 Dividend | |||||
09 Mar 2023 | 16.95 | 17.58 | 16.74 | 17.01 | 16.75 | 9,198,717 |
08 Mar 2023 | 16.39 | 16.95 | 16.39 | 16.94 | 16.68 | 8,024,957 |
07 Mar 2023 | 16.88 | 16.96 | 16.41 | 16.45 | 16.20 | 9,636,774 |
06 Mar 2023 | 17.50 | 17.50 | 16.68 | 16.88 | 16.62 | 13,769,390 |
03 Mar 2023 | 17.54 | 17.82 | 17.31 | 17.43 | 17.16 | 7,509,638 |
02 Mar 2023 | 17.70 | 17.83 | 17.29 | 17.60 | 17.33 | 9,465,600 |
01 Mar 2023 | 17.21 | 17.83 | 17.13 | 17.76 | 17.49 | 11,884,541 |
28 Feb 2023 | 17.77 | 17.83 | 17.00 | 17.30 | 17.03 | 13,695,702 |
27 Feb 2023 | 17.95 | 17.95 | 17.38 | 17.49 | 17.22 | 10,451,041 |
24 Feb 2023 | 18.22 | 18.30 | 17.83 | 18.15 | 17.87 | 11,406,402 |
23 Feb 2023 | 18.16 | 18.65 | 18.09 | 18.22 | 17.94 | 17,174,477 |
22 Feb 2023 | 17.50 | 18.58 | 17.43 | 18.44 | 18.15 | 27,378,098 |
21 Feb 2023 | 17.73 | 18.09 | 17.50 | 17.72 | 17.45 | 19,541,267 |
20 Feb 2023 | 16.79 | 17.59 | 16.79 | 17.55 | 17.28 | 16,622,236 |
17 Feb 2023 | 17.14 | 17.33 | 16.73 | 16.78 | 16.52 | 12,252,980 |
16 Feb 2023 | 17.33 | 17.71 | 17.00 | 17.14 | 16.87 | 19,899,369 |
15 Feb 2023 | 17.12 | 17.51 | 17.07 | 17.37 | 17.10 | 15,027,985 |
14 Feb 2023 | 17.69 | 17.86 | 17.25 | 17.25 | 16.98 | 14,956,975 |
13 Feb 2023 | 17.55 | 17.78 | 17.41 | 17.63 | 17.36 | 14,346,442 |
10 Feb 2023 | 17.70 | 18.15 | 17.46 | 17.55 | 17.28 | 20,802,461 |
09 Feb 2023 | 17.58 | 17.99 | 17.19 | 17.98 | 17.70 | 27,150,786 |
08 Feb 2023 | 19.05 | 19.05 | 17.81 | 17.89 | 17.61 | 47,377,023 |
07 Feb 2023 | 17.28 | 19.24 | 16.98 | 18.42 | 18.14 | 45,473,915 |
06 Feb 2023 | 16.80 | 17.64 | 16.53 | 17.49 | 17.22 | 31,389,311 |
03 Feb 2023 | 16.16 | 17.17 | 16.16 | 16.86 | 16.60 | 33,664,178 |
02 Feb 2023 | 16.29 | 16.45 | 16.09 | 16.15 | 15.90 | 14,407,194 |
01 Feb 2023 | 15.86 | 16.29 | 15.81 | 16.29 | 16.04 | 14,935,886 |
31 Jan 2023 | 15.98 | 16.05 | 15.73 | 15.88 | 15.63 | 10,857,256 |
30 Jan 2023 | 15.88 | 15.94 | 15.51 | 15.89 | 15.64 | 12,766,534 |
20 Jan 2023 | 15.37 | 15.71 | 15.35 | 15.63 | 15.39 | 8,548,715 |
19 Jan 2023 | 15.20 | 15.37 | 15.07 | 15.29 | 15.05 | 7,352,990 |
18 Jan 2023 | 14.97 | 15.45 | 14.90 | 15.20 | 14.96 | 7,865,270 |
17 Jan 2023 | 15.20 | 15.30 | 14.93 | 14.97 | 14.74 | 8,690,885 |
16 Jan 2023 | 15.03 | 15.37 | 15.03 | 15.22 | 14.98 | 8,790,660 |
13 Jan 2023 | 15.50 | 15.54 | 15.11 | 15.17 | 14.94 | 9,390,149 |
12 Jan 2023 | 15.18 | 15.46 | 15.14 | 15.36 | 15.12 | 11,342,575 |
11 Jan 2023 | 16.09 | 16.18 | 15.01 | 15.08 | 14.85 | 20,487,107 |
10 Jan 2023 | 16.02 | 16.35 | 16.01 | 16.09 | 15.84 | 9,566,369 |
09 Jan 2023 | 16.49 | 16.50 | 16.13 | 16.18 | 15.93 | 13,500,875 |
06 Jan 2023 | 16.28 | 16.76 | 15.83 | 16.57 | 16.31 | 23,555,755 |
05 Jan 2023 | 17.25 | 17.25 | 16.40 | 16.55 | 16.29 | 28,238,740 |
04 Jan 2023 | 16.39 | 17.20 | 16.26 | 17.05 | 16.79 | 37,985,526 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |