Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 29.89 | 29.89 | 27.26 | 27.72 | 27.72 | 984,900 |
25 May 2023 | 32.18 | 32.18 | 29.84 | 29.97 | 29.97 | 496,600 |
24 May 2023 | 31.80 | 32.44 | 30.84 | 32.27 | 32.27 | 839,700 |
23 May 2023 | 32.78 | 33.97 | 32.17 | 32.23 | 32.23 | 815,700 |
22 May 2023 | 30.87 | 33.46 | 30.67 | 32.71 | 32.71 | 653,000 |
19 May 2023 | 29.22 | 31.06 | 29.00 | 30.49 | 30.49 | 604,000 |
18 May 2023 | 27.97 | 29.05 | 27.66 | 28.89 | 28.89 | 459,500 |
17 May 2023 | 28.81 | 29.13 | 28.04 | 28.18 | 28.18 | 581,600 |
16 May 2023 | 29.98 | 29.99 | 28.51 | 28.91 | 28.91 | 738,600 |
15 May 2023 | 28.70 | 32.28 | 28.47 | 30.73 | 30.73 | 1,319,900 |
12 May 2023 | 28.00 | 28.85 | 27.54 | 28.59 | 28.59 | 709,100 |
11 May 2023 | 25.85 | 27.95 | 25.58 | 27.84 | 27.84 | 775,300 |
10 May 2023 | 25.80 | 26.35 | 25.50 | 26.09 | 26.09 | 544,800 |
09 May 2023 | 23.34 | 25.69 | 23.13 | 25.48 | 25.48 | 553,400 |
08 May 2023 | 23.48 | 23.68 | 23.08 | 23.59 | 23.59 | 383,100 |
05 May 2023 | 23.96 | 24.47 | 23.53 | 23.60 | 23.60 | 472,700 |
04 May 2023 | 24.16 | 24.20 | 23.25 | 23.64 | 23.64 | 407,800 |
03 May 2023 | 23.35 | 24.74 | 23.10 | 24.16 | 24.16 | 1,111,100 |
02 May 2023 | 23.87 | 24.13 | 23.18 | 23.32 | 23.32 | 643,600 |
01 May 2023 | 23.44 | 24.18 | 23.09 | 24.01 | 24.01 | 759,400 |
28 Apr 2023 | 23.10 | 23.75 | 22.33 | 23.38 | 23.38 | 438,600 |
27 Apr 2023 | 23.20 | 23.40 | 22.75 | 23.15 | 23.15 | 505,400 |
26 Apr 2023 | 24.10 | 24.38 | 23.11 | 23.25 | 23.25 | 493,000 |
25 Apr 2023 | 23.71 | 24.27 | 23.57 | 24.04 | 24.04 | 508,900 |
24 Apr 2023 | 23.76 | 24.00 | 23.16 | 23.84 | 23.84 | 620,800 |
21 Apr 2023 | 23.60 | 24.15 | 23.47 | 23.95 | 23.95 | 466,300 |
20 Apr 2023 | 24.08 | 24.54 | 23.64 | 23.68 | 23.68 | 514,800 |
19 Apr 2023 | 25.13 | 25.27 | 24.19 | 24.45 | 24.45 | 735,700 |
18 Apr 2023 | 25.32 | 26.28 | 24.46 | 25.29 | 25.29 | 627,500 |
17 Apr 2023 | 24.13 | 25.01 | 23.76 | 24.99 | 24.99 | 798,900 |
14 Apr 2023 | 25.16 | 25.45 | 23.27 | 23.93 | 23.93 | 703,300 |
13 Apr 2023 | 24.06 | 26.05 | 24.00 | 25.34 | 25.34 | 592,100 |
12 Apr 2023 | 24.60 | 25.02 | 23.89 | 23.95 | 23.95 | 380,700 |
11 Apr 2023 | 24.41 | 25.17 | 24.26 | 24.32 | 24.32 | 734,600 |
10 Apr 2023 | 25.07 | 25.11 | 24.20 | 24.64 | 24.64 | 365,100 |
06 Apr 2023 | 24.85 | 25.41 | 24.50 | 25.26 | 25.26 | 400,100 |
05 Apr 2023 | 24.51 | 24.93 | 24.33 | 24.75 | 24.75 | 488,600 |
04 Apr 2023 | 25.39 | 25.83 | 24.05 | 24.61 | 24.61 | 777,300 |
03 Apr 2023 | 25.72 | 26.06 | 25.06 | 25.25 | 25.25 | 513,800 |
31 Mar 2023 | 25.61 | 26.32 | 25.28 | 25.74 | 25.74 | 644,400 |
30 Mar 2023 | 25.36 | 25.85 | 24.90 | 25.49 | 25.49 | 643,700 |
29 Mar 2023 | 25.19 | 25.56 | 24.54 | 25.29 | 25.29 | 519,500 |
28 Mar 2023 | 25.17 | 25.90 | 24.95 | 24.97 | 24.97 | 655,100 |
27 Mar 2023 | 24.89 | 25.34 | 24.29 | 25.16 | 25.16 | 671,900 |
24 Mar 2023 | 25.96 | 26.14 | 24.73 | 24.97 | 24.97 | 547,600 |
23 Mar 2023 | 26.71 | 27.68 | 25.61 | 26.02 | 26.02 | 431,000 |
22 Mar 2023 | 26.53 | 27.85 | 26.04 | 26.34 | 26.34 | 743,600 |
21 Mar 2023 | 29.35 | 29.87 | 26.27 | 26.66 | 26.66 | 1,182,600 |
20 Mar 2023 | 29.20 | 29.60 | 28.54 | 29.18 | 29.18 | 536,000 |
17 Mar 2023 | 29.55 | 30.13 | 28.89 | 29.03 | 29.03 | 2,053,600 |
16 Mar 2023 | 31.45 | 31.45 | 29.43 | 29.85 | 29.85 | 1,193,000 |
15 Mar 2023 | 31.75 | 32.35 | 31.21 | 31.61 | 31.61 | 651,200 |
14 Mar 2023 | 32.29 | 33.00 | 31.69 | 32.30 | 32.30 | 791,400 |
13 Mar 2023 | 27.56 | 31.68 | 27.56 | 31.52 | 31.52 | 1,264,400 |
10 Mar 2023 | 29.84 | 29.84 | 26.84 | 28.10 | 28.10 | 1,207,200 |
09 Mar 2023 | 31.54 | 31.82 | 29.84 | 29.99 | 29.99 | 1,269,500 |
08 Mar 2023 | 31.11 | 31.90 | 30.71 | 31.22 | 31.22 | 926,000 |
07 Mar 2023 | 31.73 | 32.16 | 30.61 | 31.20 | 31.20 | 1,235,800 |
06 Mar 2023 | 30.77 | 30.77 | 29.78 | 30.39 | 30.39 | 488,300 |
03 Mar 2023 | 30.25 | 31.13 | 29.84 | 30.78 | 30.78 | 387,500 |
02 Mar 2023 | 30.28 | 30.28 | 29.45 | 30.03 | 30.03 | 536,500 |
01 Mar 2023 | 31.91 | 32.45 | 30.06 | 30.61 | 30.61 | 616,400 |
28 Feb 2023 | 30.84 | 32.58 | 30.47 | 31.90 | 31.90 | 1,037,100 |
27 Feb 2023 | 30.09 | 30.88 | 29.91 | 30.49 | 30.49 | 568,000 |
24 Feb 2023 | 29.42 | 30.83 | 28.88 | 29.78 | 29.78 | 551,700 |
23 Feb 2023 | 30.87 | 30.87 | 29.68 | 30.01 | 30.01 | 726,200 |
22 Feb 2023 | 28.90 | 30.46 | 28.76 | 30.45 | 30.45 | 671,100 |
21 Feb 2023 | 29.60 | 29.79 | 28.48 | 28.96 | 28.96 | 671,500 |
17 Feb 2023 | 29.63 | 30.44 | 28.91 | 30.26 | 30.26 | 555,800 |
16 Feb 2023 | 30.04 | 30.36 | 29.57 | 29.98 | 29.98 | 631,100 |
15 Feb 2023 | 30.41 | 31.01 | 29.82 | 30.47 | 30.47 | 448,600 |
14 Feb 2023 | 30.17 | 31.19 | 29.80 | 30.65 | 30.65 | 466,400 |
13 Feb 2023 | 30.39 | 30.43 | 29.08 | 30.35 | 30.35 | 400,400 |
10 Feb 2023 | 30.52 | 30.75 | 29.82 | 30.41 | 30.41 | 366,200 |
09 Feb 2023 | 31.50 | 31.66 | 30.62 | 30.68 | 30.68 | 445,000 |
08 Feb 2023 | 31.20 | 31.75 | 30.89 | 31.18 | 31.18 | 653,800 |
07 Feb 2023 | 31.81 | 33.40 | 31.11 | 31.35 | 31.35 | 767,200 |
06 Feb 2023 | 31.19 | 33.42 | 31.19 | 31.88 | 31.88 | 539,900 |
03 Feb 2023 | 33.39 | 33.60 | 31.52 | 31.69 | 31.69 | 807,500 |
02 Feb 2023 | 32.52 | 34.16 | 31.89 | 34.05 | 34.05 | 1,043,500 |
01 Feb 2023 | 31.42 | 32.61 | 30.86 | 31.88 | 31.88 | 620,400 |
31 Jan 2023 | 30.00 | 31.51 | 30.00 | 31.40 | 31.40 | 502,300 |
30 Jan 2023 | 30.34 | 30.80 | 29.58 | 29.90 | 29.90 | 625,800 |
27 Jan 2023 | 29.94 | 31.26 | 29.94 | 30.81 | 30.81 | 502,900 |
26 Jan 2023 | 30.47 | 31.12 | 29.07 | 30.07 | 30.07 | 667,500 |
25 Jan 2023 | 27.73 | 30.25 | 27.13 | 30.22 | 30.22 | 700,200 |
24 Jan 2023 | 27.39 | 28.52 | 27.32 | 28.09 | 28.09 | 631,900 |
23 Jan 2023 | 28.52 | 28.82 | 27.51 | 27.55 | 27.55 | 659,800 |
20 Jan 2023 | 28.40 | 28.69 | 27.68 | 28.39 | 28.39 | 524,600 |
19 Jan 2023 | 28.40 | 28.57 | 27.57 | 28.00 | 28.00 | 409,100 |
18 Jan 2023 | 28.38 | 29.10 | 27.93 | 28.43 | 28.43 | 441,300 |
17 Jan 2023 | 29.07 | 29.30 | 27.25 | 27.92 | 27.92 | 667,100 |
13 Jan 2023 | 28.34 | 29.61 | 28.23 | 29.01 | 29.01 | 648,200 |
12 Jan 2023 | 27.70 | 30.32 | 27.65 | 28.81 | 28.81 | 1,213,500 |
11 Jan 2023 | 26.94 | 27.73 | 26.28 | 27.64 | 27.64 | 506,400 |
10 Jan 2023 | 26.21 | 27.37 | 25.87 | 27.03 | 27.03 | 612,000 |
09 Jan 2023 | 27.85 | 28.00 | 26.22 | 26.41 | 26.41 | 1,307,000 |
06 Jan 2023 | 28.00 | 28.19 | 26.74 | 27.52 | 27.52 | 587,600 |
05 Jan 2023 | 28.30 | 28.54 | 27.18 | 27.64 | 27.64 | 807,600 |
04 Jan 2023 | 26.51 | 28.46 | 26.44 | 28.43 | 28.43 | 901,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |