Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 32.55 | 33.60 | 32.43 | 33.08 | 33.08 | 1,344,765 |
01 Jun 2023 | 32.00 | 32.81 | 31.43 | 32.29 | 32.29 | 1,258,736 |
31 May 2023 | 31.55 | 32.12 | 31.12 | 32.00 | 32.00 | 1,145,071 |
30 May 2023 | 31.62 | 32.30 | 31.16 | 31.69 | 31.69 | 1,218,256 |
29 May 2023 | 30.20 | 32.42 | 29.62 | 30.28 | 30.28 | 735,890 |
26 May 2023 | 28.96 | 30.91 | 28.85 | 30.02 | 30.02 | 1,706,587 |
25 May 2023 | 29.02 | 29.09 | 28.17 | 29.00 | 29.00 | 952,145 |
24 May 2023 | 28.69 | 28.69 | 27.58 | 28.34 | 28.34 | 678,436 |
23 May 2023 | 29.11 | 29.89 | 28.78 | 28.81 | 28.81 | 1,056,665 |
22 May 2023 | 28.15 | 29.37 | 27.99 | 29.37 | 29.37 | 974,506 |
19 May 2023 | 27.54 | 28.32 | 27.52 | 28.09 | 28.09 | 1,007,743 |
18 May 2023 | 27.00 | 27.41 | 26.76 | 27.41 | 27.41 | 946,758 |
17 May 2023 | 25.99 | 26.97 | 25.83 | 26.77 | 26.77 | 835,025 |
16 May 2023 | 25.49 | 26.13 | 25.19 | 25.71 | 25.71 | 692,478 |
15 May 2023 | 25.71 | 26.13 | 25.25 | 25.34 | 25.34 | 745,568 |
12 May 2023 | 27.04 | 27.29 | 25.73 | 25.73 | 25.73 | 1,202,551 |
11 May 2023 | 26.23 | 26.77 | 25.93 | 26.61 | 26.61 | 1,068,569 |
10 May 2023 | 26.70 | 26.97 | 25.83 | 25.96 | 25.96 | 904,917 |
09 May 2023 | 26.76 | 26.76 | 25.90 | 26.25 | 26.25 | 679,676 |
08 May 2023 | 26.83 | 26.92 | 26.25 | 26.83 | 26.83 | 788,989 |
05 May 2023 | 25.46 | 26.34 | 25.34 | 26.14 | 26.14 | 835,704 |
04 May 2023 | 25.33 | 25.47 | 25.09 | 25.16 | 25.16 | 493,769 |
03 May 2023 | 25.30 | 25.87 | 25.00 | 25.00 | 25.00 | 999,606 |
02 May 2023 | 25.51 | 25.95 | 25.00 | 25.00 | 25.00 | 978,272 |
28 Apr 2023 | 25.00 | 25.80 | 24.55 | 25.54 | 25.54 | 799,094 |
27 Apr 2023 | 23.99 | 25.00 | 23.80 | 25.00 | 25.00 | 1,317,409 |
26 Apr 2023 | 25.55 | 25.56 | 24.21 | 24.21 | 24.21 | 1,247,639 |
25 Apr 2023 | 25.25 | 25.92 | 25.11 | 25.55 | 25.55 | 1,090,753 |
24 Apr 2023 | 25.99 | 26.25 | 25.14 | 25.58 | 25.58 | 933,958 |
20 Apr 2023 | 26.13 | 26.80 | 25.35 | 25.78 | 25.78 | 3,147,091 |
19 Apr 2023 | 28.18 | 29.11 | 27.99 | 28.30 | 28.30 | 1,882,161 |
18 Apr 2023 | 29.00 | 29.25 | 28.53 | 28.69 | 28.69 | 1,220,473 |
17 Apr 2023 | 28.70 | 29.30 | 28.27 | 28.80 | 28.80 | 1,207,725 |
14 Apr 2023 | 28.25 | 28.83 | 28.10 | 28.35 | 28.35 | 1,000,402 |
13 Apr 2023 | 28.03 | 28.70 | 27.78 | 28.55 | 28.55 | 1,542,374 |
12 Apr 2023 | 29.56 | 29.73 | 27.85 | 27.85 | 27.85 | 1,966,671 |
11 Apr 2023 | 29.32 | 29.60 | 28.96 | 29.26 | 29.26 | 1,453,749 |
10 Apr 2023 | 28.70 | 29.36 | 28.03 | 29.15 | 29.15 | 1,584,031 |
06 Apr 2023 | 29.01 | 29.49 | 28.52 | 29.25 | 29.25 | 1,209,645 |
05 Apr 2023 | 30.26 | 30.26 | 28.96 | 29.29 | 29.29 | 1,182,440 |
04 Apr 2023 | 31.16 | 31.49 | 30.25 | 30.46 | 30.46 | 1,377,077 |
03 Apr 2023 | 31.93 | 32.05 | 30.42 | 30.82 | 30.82 | 1,921,501 |
31 Mar 2023 | 31.22 | 32.95 | 31.20 | 32.75 | 32.75 | 1,767,424 |
30 Mar 2023 | 31.17 | 31.61 | 31.02 | 31.19 | 31.19 | 1,242,959 |
29 Mar 2023 | 31.00 | 31.48 | 30.50 | 31.11 | 31.11 | 1,689,743 |
28 Mar 2023 | 31.13 | 31.20 | 29.87 | 30.42 | 30.42 | 1,064,469 |
27 Mar 2023 | 31.66 | 32.24 | 31.04 | 31.13 | 31.13 | 1,049,675 |
24 Mar 2023 | 31.70 | 31.90 | 30.76 | 31.28 | 31.28 | 1,402,403 |
23 Mar 2023 | 31.87 | 32.80 | 31.15 | 31.65 | 31.65 | 1,573,750 |
22 Mar 2023 | 32.74 | 32.97 | 31.21 | 31.21 | 31.21 | 1,729,048 |
21 Mar 2023 | 30.61 | 32.42 | 30.61 | 32.35 | 32.35 | 2,313,475 |
20 Mar 2023 | 29.38 | 30.48 | 28.94 | 29.90 | 29.90 | 812,773 |
17 Mar 2023 | 30.10 | 30.54 | 29.25 | 29.51 | 29.51 | 790,312 |
16 Mar 2023 | 29.80 | 30.57 | 29.51 | 30.00 | 30.00 | 1,298,325 |
15 Mar 2023 | 29.49 | 30.08 | 29.26 | 29.67 | 29.67 | 1,159,172 |
14 Mar 2023 | 29.09 | 30.10 | 28.93 | 29.92 | 29.92 | 1,649,379 |
13 Mar 2023 | 27.75 | 29.04 | 26.98 | 28.65 | 28.65 | 2,224,103 |
10 Mar 2023 | 27.92 | 28.79 | 27.33 | 28.22 | 28.22 | 1,822,696 |
09 Mar 2023 | 28.43 | 29.67 | 27.80 | 27.80 | 27.80 | 2,691,499 |
08 Mar 2023 | 30.07 | 30.07 | 28.83 | 29.30 | 29.30 | 2,002,654 |
07 Mar 2023 | 31.20 | 31.46 | 30.28 | 30.34 | 30.34 | 1,475,181 |
06 Mar 2023 | 32.15 | 32.46 | 31.08 | 31.20 | 31.20 | 1,515,172 |
03 Mar 2023 | 31.55 | 32.57 | 31.40 | 31.97 | 31.97 | 1,953,308 |
02 Mar 2023 | 30.47 | 31.51 | 30.16 | 31.18 | 31.18 | 2,316,246 |
01 Mar 2023 | 33.60 | 33.70 | 32.30 | 32.85 | 32.85 | 1,837,033 |
28 Feb 2023 | 34.45 | 34.45 | 33.17 | 33.48 | 33.48 | 1,772,729 |
27 Feb 2023 | 32.56 | 33.95 | 32.56 | 33.75 | 33.75 | 2,511,280 |
24 Feb 2023 | 32.19 | 32.19 | 31.30 | 31.78 | 31.78 | 1,356,869 |
23 Feb 2023 | 32.73 | 32.93 | 31.57 | 32.19 | 32.19 | 2,066,163 |
22 Feb 2023 | 31.62 | 32.50 | 31.31 | 32.29 | 32.29 | 2,473,192 |
17 Feb 2023 | 32.65 | 33.58 | 31.98 | 33.34 | 33.34 | 1,859,226 |
16 Feb 2023 | 35.21 | 35.59 | 33.00 | 33.00 | 33.00 | 2,806,918 |
15 Feb 2023 | 34.75 | 35.01 | 33.70 | 34.79 | 34.79 | 2,563,378 |
14 Feb 2023 | 31.75 | 33.99 | 30.70 | 33.99 | 33.99 | 3,030,737 |
13 Feb 2023 | 31.90 | 31.94 | 30.39 | 31.35 | 31.35 | 1,618,702 |
10 Feb 2023 | 33.50 | 33.79 | 31.70 | 31.94 | 31.94 | 2,028,653 |
09 Feb 2023 | 33.82 | 35.21 | 33.62 | 34.14 | 34.14 | 4,069,378 |
08 Feb 2023 | 31.88 | 32.99 | 31.61 | 32.77 | 32.77 | 2,297,320 |
07 Feb 2023 | 31.80 | 32.09 | 30.85 | 32.09 | 32.09 | 2,607,680 |
06 Feb 2023 | 30.94 | 31.98 | 30.91 | 31.32 | 31.32 | 2,771,666 |
03 Feb 2023 | 30.01 | 31.83 | 29.39 | 30.13 | 30.13 | 3,761,066 |
02 Feb 2023 | 29.00 | 30.79 | 28.73 | 29.32 | 29.32 | 3,228,718 |
01 Feb 2023 | 27.83 | 28.99 | 27.00 | 28.59 | 28.59 | 2,485,842 |
31 Jan 2023 | 26.48 | 27.66 | 25.91 | 27.50 | 27.50 | 2,393,405 |
30 Jan 2023 | 28.34 | 28.71 | 26.69 | 26.69 | 26.69 | 2,493,773 |
27 Jan 2023 | 25.75 | 28.86 | 25.58 | 28.35 | 28.35 | 4,769,657 |
26 Jan 2023 | 24.57 | 25.66 | 24.57 | 25.23 | 25.23 | 2,877,090 |
25 Jan 2023 | 22.95 | 23.24 | 22.01 | 22.81 | 22.81 | 1,540,803 |
24 Jan 2023 | 23.04 | 23.62 | 22.80 | 23.05 | 23.05 | 1,685,114 |
23 Jan 2023 | 22.04 | 23.56 | 21.92 | 23.27 | 23.27 | 2,444,327 |
20 Jan 2023 | 21.00 | 21.74 | 20.78 | 21.74 | 21.74 | 1,979,711 |
19 Jan 2023 | 20.54 | 21.16 | 20.32 | 20.56 | 20.56 | 1,389,655 |
18 Jan 2023 | 21.60 | 21.81 | 20.51 | 20.69 | 20.69 | 2,386,352 |
17 Jan 2023 | 20.11 | 21.00 | 19.97 | 21.00 | 21.00 | 2,515,433 |
16 Jan 2023 | 19.45 | 20.00 | 18.70 | 19.79 | 19.79 | 911,727 |
13 Jan 2023 | 18.69 | 19.48 | 18.40 | 19.45 | 19.45 | 2,634,340 |
12 Jan 2023 | 19.93 | 20.00 | 18.83 | 19.52 | 19.52 | 1,844,505 |
11 Jan 2023 | 19.65 | 20.43 | 19.56 | 19.72 | 19.72 | 1,799,532 |
10 Jan 2023 | 19.42 | 20.00 | 18.83 | 19.24 | 19.24 | 1,959,681 |
09 Jan 2023 | 19.18 | 20.42 | 19.13 | 19.68 | 19.68 | 2,672,440 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |