Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 23.62 | 25.33 | 23.50 | 24.87 | 24.87 | 8,174,000 |
25 May 2023 | 27.83 | 27.90 | 23.59 | 23.73 | 23.73 | 14,088,000 |
24 May 2023 | 25.20 | 26.88 | 24.78 | 26.65 | 26.65 | 12,570,500 |
23 May 2023 | 27.39 | 29.99 | 25.91 | 25.98 | 25.98 | 20,129,100 |
22 May 2023 | 23.38 | 29.36 | 22.93 | 27.65 | 27.65 | 24,507,700 |
19 May 2023 | 24.62 | 24.89 | 22.68 | 23.05 | 23.05 | 10,271,100 |
18 May 2023 | 21.65 | 24.90 | 21.56 | 24.59 | 24.59 | 17,978,900 |
17 May 2023 | 19.40 | 22.23 | 19.40 | 21.39 | 21.39 | 14,206,600 |
16 May 2023 | 20.00 | 20.40 | 18.75 | 19.38 | 19.38 | 9,840,500 |
15 May 2023 | 16.23 | 20.64 | 16.13 | 20.26 | 20.26 | 18,967,600 |
12 May 2023 | 17.00 | 17.01 | 15.88 | 16.39 | 16.39 | 4,982,100 |
11 May 2023 | 19.15 | 19.50 | 16.69 | 16.77 | 16.77 | 10,169,200 |
10 May 2023 | 19.64 | 19.78 | 17.48 | 18.97 | 18.97 | 29,984,000 |
09 May 2023 | 13.17 | 14.13 | 13.00 | 14.09 | 14.09 | 15,239,200 |
08 May 2023 | 13.25 | 13.72 | 12.94 | 13.38 | 13.38 | 3,981,000 |
05 May 2023 | 12.62 | 13.39 | 12.62 | 13.24 | 13.24 | 5,265,200 |
04 May 2023 | 12.19 | 12.70 | 12.01 | 12.46 | 12.46 | 3,566,500 |
03 May 2023 | 12.12 | 12.87 | 11.93 | 12.21 | 12.21 | 5,170,600 |
02 May 2023 | 12.88 | 13.02 | 12.01 | 12.10 | 12.10 | 6,946,800 |
01 May 2023 | 13.84 | 14.05 | 12.92 | 12.98 | 12.98 | 6,968,800 |
28 Apr 2023 | 14.47 | 14.70 | 13.77 | 13.90 | 13.90 | 4,463,300 |
27 Apr 2023 | 14.37 | 14.91 | 14.14 | 14.47 | 14.47 | 2,709,200 |
26 Apr 2023 | 14.63 | 15.04 | 14.13 | 14.31 | 14.31 | 2,009,900 |
25 Apr 2023 | 14.70 | 14.98 | 14.48 | 14.51 | 14.51 | 2,130,400 |
24 Apr 2023 | 15.00 | 15.20 | 14.52 | 14.82 | 14.82 | 2,000,100 |
21 Apr 2023 | 15.17 | 15.39 | 14.97 | 15.02 | 15.02 | 2,287,100 |
20 Apr 2023 | 15.45 | 15.61 | 15.15 | 15.29 | 15.29 | 2,288,400 |
19 Apr 2023 | 15.40 | 15.93 | 15.31 | 15.77 | 15.77 | 1,802,000 |
18 Apr 2023 | 15.50 | 15.76 | 15.18 | 15.64 | 15.64 | 1,878,600 |
17 Apr 2023 | 15.45 | 15.61 | 14.96 | 15.47 | 15.47 | 2,466,400 |
14 Apr 2023 | 15.84 | 16.35 | 14.91 | 15.40 | 15.40 | 3,941,500 |
13 Apr 2023 | 16.66 | 17.13 | 15.71 | 15.77 | 15.77 | 3,513,100 |
12 Apr 2023 | 18.29 | 18.29 | 16.33 | 16.39 | 16.39 | 5,609,800 |
11 Apr 2023 | 16.99 | 17.75 | 16.90 | 17.74 | 17.74 | 4,186,200 |
10 Apr 2023 | 16.69 | 17.25 | 16.43 | 17.18 | 17.18 | 2,990,600 |
06 Apr 2023 | 16.62 | 17.37 | 16.12 | 16.98 | 16.98 | 4,623,500 |
05 Apr 2023 | 15.66 | 16.92 | 15.60 | 16.80 | 16.80 | 6,232,900 |
04 Apr 2023 | 16.25 | 16.46 | 15.57 | 16.07 | 16.07 | 3,504,300 |
03 Apr 2023 | 15.70 | 16.43 | 15.56 | 16.34 | 16.34 | 5,469,200 |
31 Mar 2023 | 14.38 | 15.94 | 14.20 | 15.89 | 15.89 | 10,383,200 |
30 Mar 2023 | 13.93 | 14.49 | 13.63 | 14.19 | 14.19 | 4,055,700 |
29 Mar 2023 | 13.29 | 13.80 | 13.21 | 13.74 | 13.74 | 3,950,300 |
28 Mar 2023 | 13.05 | 13.30 | 12.72 | 12.99 | 12.99 | 4,049,200 |
27 Mar 2023 | 13.32 | 13.33 | 12.84 | 13.13 | 13.13 | 3,751,300 |
24 Mar 2023 | 13.40 | 13.58 | 12.85 | 12.94 | 12.94 | 6,995,300 |
23 Mar 2023 | 14.36 | 14.78 | 13.10 | 13.58 | 13.58 | 7,572,500 |
22 Mar 2023 | 15.32 | 15.69 | 14.10 | 14.11 | 14.11 | 5,516,900 |
21 Mar 2023 | 14.60 | 15.53 | 14.32 | 15.21 | 15.21 | 4,845,400 |
20 Mar 2023 | 15.16 | 15.21 | 13.92 | 14.17 | 14.17 | 5,252,100 |
17 Mar 2023 | 15.74 | 16.04 | 14.93 | 15.23 | 15.23 | 3,569,400 |
16 Mar 2023 | 14.86 | 15.81 | 14.52 | 15.80 | 15.80 | 5,882,700 |
15 Mar 2023 | 14.16 | 15.36 | 14.02 | 15.17 | 15.17 | 7,599,200 |
14 Mar 2023 | 16.08 | 16.33 | 14.33 | 14.63 | 14.63 | 6,253,600 |
13 Mar 2023 | 15.18 | 15.76 | 14.32 | 15.27 | 15.27 | 5,206,900 |
10 Mar 2023 | 15.95 | 16.01 | 15.01 | 15.51 | 15.51 | 5,664,600 |
09 Mar 2023 | 17.34 | 17.56 | 16.20 | 16.22 | 16.22 | 5,317,300 |
08 Mar 2023 | 17.50 | 17.84 | 17.05 | 17.62 | 17.62 | 2,953,600 |
07 Mar 2023 | 18.15 | 18.89 | 17.34 | 17.39 | 17.39 | 4,416,900 |
06 Mar 2023 | 19.19 | 19.90 | 18.57 | 18.60 | 18.60 | 4,486,100 |
03 Mar 2023 | 18.00 | 19.09 | 17.73 | 18.82 | 18.82 | 4,792,500 |
02 Mar 2023 | 17.47 | 17.74 | 16.51 | 17.67 | 17.67 | 5,783,200 |
01 Mar 2023 | 18.67 | 18.74 | 17.62 | 17.93 | 17.93 | 3,828,800 |
28 Feb 2023 | 18.06 | 19.38 | 18.06 | 18.51 | 18.51 | 5,325,600 |
27 Feb 2023 | 18.23 | 18.33 | 17.48 | 18.25 | 18.25 | 3,744,700 |
24 Feb 2023 | 17.95 | 18.42 | 17.62 | 18.04 | 18.04 | 3,767,100 |
23 Feb 2023 | 19.02 | 19.17 | 17.58 | 18.52 | 18.52 | 4,389,700 |
22 Feb 2023 | 18.47 | 20.31 | 18.01 | 18.57 | 18.57 | 7,294,800 |
21 Feb 2023 | 17.74 | 18.58 | 17.46 | 18.55 | 18.55 | 4,071,300 |
17 Feb 2023 | 18.55 | 19.29 | 17.70 | 18.32 | 18.32 | 6,788,900 |
16 Feb 2023 | 20.27 | 20.74 | 18.82 | 18.93 | 18.93 | 9,925,700 |
15 Feb 2023 | 18.51 | 21.97 | 18.20 | 21.59 | 21.59 | 29,305,400 |
14 Feb 2023 | 15.75 | 17.30 | 15.28 | 16.85 | 16.85 | 14,872,800 |
13 Feb 2023 | 16.21 | 16.25 | 15.48 | 16.09 | 16.09 | 5,915,500 |
10 Feb 2023 | 16.40 | 16.65 | 15.75 | 16.31 | 16.31 | 5,916,200 |
09 Feb 2023 | 18.03 | 18.45 | 16.50 | 16.53 | 16.53 | 9,719,100 |
08 Feb 2023 | 20.48 | 21.30 | 18.94 | 18.96 | 18.96 | 6,310,900 |
07 Feb 2023 | 21.04 | 21.18 | 19.43 | 20.50 | 20.50 | 6,083,800 |
06 Feb 2023 | 21.36 | 21.85 | 20.40 | 21.04 | 21.04 | 5,186,600 |
03 Feb 2023 | 21.64 | 24.18 | 21.55 | 22.10 | 22.10 | 8,204,300 |
02 Feb 2023 | 21.50 | 26.35 | 21.50 | 23.85 | 23.85 | 17,585,000 |
01 Feb 2023 | 18.36 | 20.43 | 18.34 | 20.20 | 20.20 | 7,432,300 |
31 Jan 2023 | 20.40 | 20.70 | 17.61 | 18.68 | 18.68 | 11,031,200 |
30 Jan 2023 | 18.82 | 20.35 | 18.30 | 18.76 | 18.76 | 9,936,800 |
27 Jan 2023 | 17.55 | 19.45 | 17.45 | 19.25 | 19.25 | 9,566,500 |
26 Jan 2023 | 18.75 | 18.90 | 17.26 | 17.43 | 17.43 | 4,452,900 |
25 Jan 2023 | 17.47 | 18.27 | 16.55 | 18.14 | 18.14 | 5,080,600 |
24 Jan 2023 | 18.19 | 19.55 | 17.84 | 17.99 | 17.99 | 6,882,500 |
23 Jan 2023 | 17.64 | 18.76 | 17.05 | 18.57 | 18.57 | 7,488,400 |
20 Jan 2023 | 15.63 | 17.50 | 15.63 | 17.29 | 17.29 | 6,926,700 |
19 Jan 2023 | 15.93 | 16.02 | 15.15 | 15.57 | 15.57 | 5,773,100 |
18 Jan 2023 | 17.78 | 18.19 | 16.39 | 16.48 | 16.48 | 6,094,700 |
17 Jan 2023 | 17.02 | 18.33 | 16.63 | 17.29 | 17.29 | 5,803,100 |
13 Jan 2023 | 16.43 | 18.10 | 16.15 | 16.99 | 16.99 | 8,868,900 |
12 Jan 2023 | 15.55 | 17.51 | 14.97 | 17.21 | 17.21 | 8,588,100 |
11 Jan 2023 | 14.36 | 15.83 | 14.19 | 15.40 | 15.40 | 7,671,700 |
10 Jan 2023 | 13.35 | 14.30 | 13.22 | 14.21 | 14.21 | 2,618,300 |
09 Jan 2023 | 13.48 | 14.09 | 13.37 | 13.48 | 13.48 | 3,406,500 |
06 Jan 2023 | 12.97 | 13.55 | 12.86 | 13.09 | 13.09 | 3,697,900 |
05 Jan 2023 | 13.54 | 13.60 | 12.95 | 13.00 | 13.00 | 3,837,100 |
04 Jan 2023 | 13.12 | 14.50 | 13.02 | 13.87 | 13.87 | 5,289,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |