Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 33.95 | 35.84 | 33.29 | 35.66 | 35.66 | 515,300 |
31 May 2023 | 33.88 | 34.93 | 32.82 | 33.96 | 33.96 | 1,131,500 |
30 May 2023 | 31.25 | 34.32 | 30.50 | 33.86 | 33.86 | 417,000 |
26 May 2023 | 31.39 | 32.56 | 30.55 | 31.43 | 31.43 | 341,100 |
25 May 2023 | 32.77 | 33.19 | 31.01 | 31.49 | 31.49 | 543,700 |
24 May 2023 | 30.79 | 32.98 | 30.60 | 32.74 | 32.74 | 353,900 |
23 May 2023 | 31.64 | 32.76 | 30.61 | 31.05 | 31.05 | 358,800 |
22 May 2023 | 31.70 | 32.85 | 30.77 | 31.63 | 31.63 | 458,200 |
19 May 2023 | 32.09 | 33.16 | 31.03 | 31.70 | 31.70 | 223,800 |
18 May 2023 | 32.89 | 34.02 | 31.19 | 32.13 | 32.13 | 336,600 |
17 May 2023 | 32.76 | 33.54 | 31.96 | 32.89 | 32.89 | 330,100 |
16 May 2023 | 33.79 | 34.00 | 31.46 | 32.89 | 32.89 | 303,100 |
15 May 2023 | 34.33 | 35.90 | 33.58 | 33.96 | 33.96 | 421,100 |
12 May 2023 | 33.40 | 34.86 | 32.75 | 33.99 | 33.99 | 389,200 |
11 May 2023 | 32.54 | 33.23 | 31.70 | 32.10 | 32.10 | 312,300 |
10 May 2023 | 33.76 | 34.80 | 32.79 | 32.98 | 32.98 | 318,700 |
09 May 2023 | 33.13 | 35.89 | 33.11 | 33.74 | 33.74 | 552,000 |
08 May 2023 | 32.96 | 34.96 | 32.50 | 33.35 | 33.35 | 728,400 |
05 May 2023 | 32.02 | 33.77 | 31.40 | 32.52 | 32.52 | 578,900 |
04 May 2023 | 30.60 | 32.35 | 29.74 | 32.01 | 32.01 | 541,500 |
03 May 2023 | 29.90 | 31.13 | 28.72 | 30.67 | 30.67 | 511,400 |
02 May 2023 | 31.54 | 32.00 | 28.76 | 29.00 | 29.00 | 446,200 |
01 May 2023 | 29.63 | 32.41 | 29.08 | 31.71 | 31.71 | 671,500 |
28 Apr 2023 | 28.01 | 29.53 | 27.27 | 29.47 | 29.47 | 514,100 |
27 Apr 2023 | 31.20 | 31.45 | 28.32 | 28.49 | 28.49 | 485,400 |
26 Apr 2023 | 30.10 | 31.79 | 29.54 | 31.03 | 31.03 | 505,600 |
25 Apr 2023 | 30.35 | 30.35 | 29.16 | 30.19 | 30.19 | 319,900 |
24 Apr 2023 | 30.64 | 30.64 | 29.00 | 30.00 | 30.00 | 883,900 |
21 Apr 2023 | 29.21 | 30.43 | 26.97 | 30.43 | 30.43 | 732,500 |
20 Apr 2023 | 27.23 | 29.50 | 26.62 | 29.28 | 29.28 | 1,072,500 |
19 Apr 2023 | 26.80 | 28.49 | 26.15 | 27.50 | 27.50 | 1,026,700 |
18 Apr 2023 | 25.03 | 26.78 | 24.50 | 26.00 | 26.00 | 1,029,100 |
17 Apr 2023 | 23.92 | 26.06 | 23.90 | 25.00 | 25.00 | 853,500 |
14 Apr 2023 | 25.96 | 25.96 | 23.71 | 23.98 | 23.98 | 613,300 |
13 Apr 2023 | 25.14 | 27.05 | 24.59 | 25.84 | 25.84 | 814,200 |
12 Apr 2023 | 27.39 | 27.39 | 24.75 | 25.02 | 25.02 | 747,400 |
11 Apr 2023 | 25.01 | 29.07 | 25.01 | 27.40 | 27.40 | 1,132,000 |
10 Apr 2023 | 25.73 | 26.37 | 24.83 | 24.86 | 24.86 | 672,800 |
06 Apr 2023 | 26.00 | 26.52 | 25.17 | 26.00 | 26.00 | 1,128,900 |
05 Apr 2023 | 26.36 | 27.89 | 25.18 | 25.91 | 25.91 | 991,900 |
04 Apr 2023 | 28.58 | 28.84 | 26.30 | 26.56 | 26.56 | 1,420,300 |
03 Apr 2023 | 31.01 | 31.41 | 27.34 | 28.00 | 28.00 | 1,847,300 |
31 Mar 2023 | 31.92 | 32.14 | 30.38 | 31.01 | 31.01 | 1,847,400 |
30 Mar 2023 | 32.08 | 33.79 | 30.40 | 31.95 | 31.95 | 4,363,400 |
29 Mar 2023 | 32.37 | 36.68 | 29.51 | 32.35 | 32.35 | 6,147,800 |
28 Mar 2023 | 23.00 | 31.54 | 21.73 | 30.71 | 30.71 | 18,312,500 |
27 Mar 2023 | 15.69 | 17.68 | 15.39 | 15.43 | 15.43 | 328,700 |
24 Mar 2023 | 15.95 | 16.01 | 15.17 | 15.43 | 15.43 | 259,200 |
23 Mar 2023 | 15.01 | 16.21 | 15.00 | 15.80 | 15.80 | 186,200 |
22 Mar 2023 | 15.00 | 16.01 | 14.69 | 15.01 | 15.01 | 344,900 |
21 Mar 2023 | 15.25 | 15.40 | 14.16 | 15.23 | 15.23 | 153,100 |
20 Mar 2023 | 15.40 | 15.41 | 14.80 | 15.16 | 15.16 | 142,500 |
17 Mar 2023 | 15.43 | 16.23 | 15.00 | 15.35 | 15.35 | 258,900 |
16 Mar 2023 | 15.48 | 16.23 | 15.20 | 15.51 | 15.51 | 104,500 |
15 Mar 2023 | 16.03 | 16.74 | 14.86 | 15.48 | 15.48 | 149,300 |
14 Mar 2023 | 14.38 | 15.74 | 14.21 | 15.60 | 15.60 | 213,700 |
13 Mar 2023 | 13.07 | 14.14 | 11.76 | 14.02 | 14.02 | 120,200 |
10 Mar 2023 | 14.64 | 14.64 | 11.99 | 13.00 | 13.00 | 303,000 |
09 Mar 2023 | 14.65 | 14.88 | 13.03 | 14.70 | 14.70 | 170,700 |
08 Mar 2023 | 13.79 | 14.85 | 13.44 | 14.49 | 14.49 | 87,000 |
07 Mar 2023 | 13.34 | 13.90 | 12.76 | 13.58 | 13.58 | 78,100 |
06 Mar 2023 | 13.90 | 13.95 | 12.44 | 13.26 | 13.26 | 125,400 |
03 Mar 2023 | 13.00 | 14.10 | 13.00 | 13.63 | 13.63 | 151,800 |
02 Mar 2023 | 13.81 | 14.24 | 11.62 | 13.00 | 13.00 | 236,900 |
01 Mar 2023 | 13.11 | 14.22 | 12.47 | 14.15 | 14.15 | 92,200 |
28 Feb 2023 | 12.76 | 13.35 | 12.59 | 12.84 | 12.84 | 157,900 |
27 Feb 2023 | 11.80 | 12.66 | 11.80 | 12.59 | 12.59 | 87,800 |
24 Feb 2023 | 10.98 | 11.71 | 10.91 | 11.62 | 11.62 | 316,800 |
23 Feb 2023 | 10.99 | 11.30 | 10.84 | 11.00 | 11.00 | 97,200 |
22 Feb 2023 | 10.93 | 10.99 | 10.57 | 10.99 | 10.99 | 35,700 |
21 Feb 2023 | 11.08 | 11.21 | 10.74 | 10.85 | 10.85 | 69,800 |
17 Feb 2023 | 10.44 | 11.22 | 10.26 | 11.00 | 11.00 | 48,300 |
16 Feb 2023 | 10.43 | 10.49 | 10.07 | 10.49 | 10.49 | 39,200 |
15 Feb 2023 | 10.44 | 10.75 | 9.98 | 10.59 | 10.59 | 28,100 |
14 Feb 2023 | 10.50 | 11.16 | 10.30 | 10.58 | 10.58 | 133,200 |
13 Feb 2023 | 10.03 | 10.50 | 9.90 | 10.50 | 10.50 | 50,700 |
10 Feb 2023 | 10.00 | 10.28 | 9.72 | 10.05 | 10.05 | 86,600 |
09 Feb 2023 | 9.00 | 9.92 | 9.00 | 9.89 | 9.89 | 49,300 |
08 Feb 2023 | 9.11 | 9.46 | 9.08 | 9.39 | 9.39 | 23,600 |
07 Feb 2023 | 9.51 | 9.93 | 9.16 | 9.25 | 9.25 | 78,800 |
06 Feb 2023 | 9.55 | 10.00 | 9.26 | 9.84 | 9.84 | 30,700 |
03 Feb 2023 | 9.61 | 9.77 | 8.88 | 9.53 | 9.53 | 55,800 |
02 Feb 2023 | 9.53 | 9.99 | 9.10 | 9.42 | 9.42 | 40,900 |
01 Feb 2023 | 9.53 | 9.76 | 9.23 | 9.55 | 9.55 | 18,400 |
31 Jan 2023 | 9.95 | 10.04 | 9.48 | 9.52 | 9.52 | 31,200 |
30 Jan 2023 | 9.32 | 9.90 | 9.00 | 9.69 | 9.69 | 41,400 |
27 Jan 2023 | 8.72 | 9.38 | 8.52 | 9.24 | 9.24 | 51,600 |
26 Jan 2023 | 8.65 | 9.02 | 8.22 | 8.94 | 8.94 | 40,900 |
25 Jan 2023 | 8.80 | 8.99 | 8.04 | 8.60 | 8.60 | 46,300 |
24 Jan 2023 | 9.17 | 9.29 | 8.70 | 8.84 | 8.84 | 35,100 |
23 Jan 2023 | 9.82 | 9.89 | 8.92 | 9.17 | 9.17 | 52,800 |
20 Jan 2023 | 9.06 | 9.96 | 8.71 | 9.82 | 9.82 | 43,200 |
19 Jan 2023 | 9.37 | 9.79 | 8.95 | 9.14 | 9.14 | 67,000 |
18 Jan 2023 | 8.31 | 9.94 | 8.31 | 9.39 | 9.39 | 58,900 |
17 Jan 2023 | 7.40 | 8.90 | 7.30 | 8.31 | 8.31 | 57,600 |
13 Jan 2023 | 7.71 | 8.03 | 7.31 | 7.44 | 7.44 | 167,900 |
12 Jan 2023 | 7.01 | 7.28 | 7.01 | 7.22 | 7.22 | 30,700 |
11 Jan 2023 | 6.84 | 7.41 | 6.63 | 7.01 | 7.01 | 72,800 |
10 Jan 2023 | 6.80 | 7.47 | 6.74 | 6.84 | 6.84 | 93,100 |
09 Jan 2023 | 6.93 | 7.24 | 6.80 | 6.80 | 6.80 | 66,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |