Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 23.64 | 23.90 | 23.22 | 23.25 | 23.25 | 2,094,700 |
30 May 2023 | 24.11 | 24.28 | 23.41 | 23.74 | 23.74 | 1,227,100 |
26 May 2023 | 23.64 | 24.03 | 23.46 | 23.91 | 23.91 | 958,400 |
25 May 2023 | 23.65 | 23.81 | 23.27 | 23.71 | 23.71 | 2,070,400 |
24 May 2023 | 23.50 | 23.67 | 23.19 | 23.58 | 23.58 | 1,986,300 |
23 May 2023 | 24.20 | 24.41 | 23.51 | 23.64 | 23.64 | 1,967,700 |
22 May 2023 | 24.48 | 24.86 | 24.33 | 24.44 | 24.44 | 2,381,900 |
19 May 2023 | 25.06 | 25.17 | 24.27 | 24.45 | 24.45 | 2,198,700 |
18 May 2023 | 24.86 | 25.06 | 24.48 | 25.00 | 25.00 | 1,879,700 |
17 May 2023 | 24.24 | 25.15 | 24.21 | 24.78 | 24.78 | 7,120,800 |
16 May 2023 | 25.08 | 25.14 | 24.44 | 24.72 | 24.72 | 1,223,900 |
15 May 2023 | 25.01 | 25.60 | 24.83 | 25.38 | 25.38 | 1,026,000 |
12 May 2023 | 25.40 | 25.55 | 24.68 | 24.88 | 24.88 | 1,320,100 |
11 May 2023 | 25.35 | 25.40 | 24.49 | 25.36 | 25.36 | 1,996,800 |
10 May 2023 | 25.81 | 25.93 | 25.19 | 25.39 | 25.39 | 1,234,600 |
09 May 2023 | 26.00 | 26.28 | 25.24 | 25.46 | 25.46 | 2,325,400 |
08 May 2023 | 26.43 | 26.74 | 25.83 | 25.98 | 25.98 | 1,480,500 |
05 May 2023 | 26.00 | 26.25 | 24.80 | 26.23 | 26.23 | 3,466,400 |
04 May 2023 | 27.09 | 27.33 | 26.15 | 26.32 | 26.32 | 2,428,100 |
03 May 2023 | 27.04 | 27.82 | 27.02 | 27.15 | 27.15 | 1,173,200 |
02 May 2023 | 27.24 | 27.25 | 26.46 | 26.96 | 26.96 | 1,159,200 |
01 May 2023 | 27.00 | 27.47 | 26.94 | 27.38 | 27.38 | 1,198,300 |
28 Apr 2023 | 26.46 | 27.32 | 26.39 | 27.14 | 27.14 | 1,220,600 |
27 Apr 2023 | 26.03 | 26.56 | 25.70 | 26.44 | 26.44 | 883,200 |
26 Apr 2023 | 26.37 | 26.65 | 25.44 | 25.59 | 25.59 | 1,048,200 |
25 Apr 2023 | 27.24 | 27.50 | 26.27 | 26.31 | 26.31 | 1,056,700 |
24 Apr 2023 | 27.33 | 27.48 | 26.65 | 27.35 | 27.35 | 1,914,000 |
21 Apr 2023 | 26.19 | 26.75 | 26.08 | 26.70 | 26.70 | 1,592,500 |
20 Apr 2023 | 26.10 | 27.11 | 26.10 | 26.22 | 26.22 | 1,307,000 |
19 Apr 2023 | 26.49 | 26.69 | 25.98 | 26.35 | 26.35 | 2,758,800 |
18 Apr 2023 | 25.45 | 25.97 | 25.30 | 25.91 | 25.91 | 1,079,700 |
17 Apr 2023 | 25.09 | 25.31 | 24.92 | 25.26 | 25.26 | 594,900 |
14 Apr 2023 | 25.35 | 25.66 | 24.97 | 25.29 | 25.29 | 798,600 |
13 Apr 2023 | 25.47 | 25.67 | 25.11 | 25.33 | 25.33 | 988,800 |
12 Apr 2023 | 25.23 | 25.77 | 25.22 | 25.42 | 25.42 | 2,050,900 |
11 Apr 2023 | 24.14 | 24.97 | 24.12 | 24.80 | 24.80 | 1,172,100 |
10 Apr 2023 | 23.12 | 24.10 | 23.05 | 23.91 | 23.91 | 1,574,100 |
06 Apr 2023 | 22.69 | 23.21 | 22.20 | 23.15 | 23.15 | 1,258,200 |
05 Apr 2023 | 23.10 | 23.41 | 22.48 | 22.71 | 22.71 | 2,034,000 |
04 Apr 2023 | 23.92 | 23.92 | 22.75 | 23.02 | 23.02 | 1,203,000 |
03 Apr 2023 | 23.47 | 23.92 | 23.34 | 23.91 | 23.91 | 1,420,600 |
31 Mar 2023 | 22.46 | 23.83 | 22.44 | 23.54 | 23.54 | 2,003,300 |
30 Mar 2023 | 22.71 | 22.89 | 22.19 | 22.27 | 22.27 | 827,000 |
29 Mar 2023 | 22.40 | 22.46 | 21.97 | 22.43 | 22.43 | 1,054,100 |
28 Mar 2023 | 22.00 | 22.19 | 21.82 | 22.05 | 22.05 | 802,900 |
27 Mar 2023 | 22.02 | 22.30 | 21.84 | 22.07 | 22.07 | 1,181,000 |
24 Mar 2023 | 21.63 | 21.83 | 21.34 | 21.80 | 21.80 | 1,130,100 |
23 Mar 2023 | 22.43 | 22.92 | 21.74 | 21.92 | 21.92 | 689,400 |
22 Mar 2023 | 22.77 | 23.07 | 22.24 | 22.25 | 22.25 | 1,187,600 |
21 Mar 2023 | 22.31 | 23.04 | 22.31 | 22.92 | 22.92 | 1,839,700 |
20 Mar 2023 | 21.72 | 22.07 | 21.62 | 21.97 | 21.97 | 1,333,600 |
17 Mar 2023 | 21.99 | 21.99 | 21.34 | 21.64 | 21.64 | 1,530,900 |
16 Mar 2023 | 21.79 | 22.39 | 21.58 | 22.15 | 22.15 | 1,357,500 |
15 Mar 2023 | 22.23 | 22.44 | 21.66 | 21.96 | 21.96 | 1,223,000 |
14 Mar 2023 | 23.01 | 23.10 | 22.41 | 22.67 | 22.67 | 1,156,600 |
13 Mar 2023 | 21.78 | 22.63 | 21.57 | 22.37 | 22.37 | 1,693,600 |
10 Mar 2023 | 23.09 | 23.12 | 21.95 | 22.35 | 22.35 | 1,550,000 |
09 Mar 2023 | 23.75 | 24.06 | 23.06 | 23.06 | 23.06 | 1,067,000 |
08 Mar 2023 | 23.73 | 23.92 | 23.49 | 23.78 | 23.78 | 815,000 |
07 Mar 2023 | 23.89 | 24.10 | 23.58 | 23.70 | 23.70 | 1,333,600 |
06 Mar 2023 | 24.39 | 24.52 | 23.70 | 23.85 | 23.85 | 1,487,300 |
03 Mar 2023 | 24.21 | 24.60 | 24.01 | 24.41 | 24.41 | 1,536,500 |
02 Mar 2023 | 23.50 | 24.05 | 23.20 | 23.97 | 23.97 | 1,245,900 |
01 Mar 2023 | 24.10 | 24.20 | 23.70 | 23.74 | 23.74 | 1,507,200 |
28 Feb 2023 | 24.28 | 24.66 | 24.00 | 24.09 | 24.09 | 2,070,200 |
27 Feb 2023 | 24.15 | 24.48 | 24.01 | 24.17 | 24.17 | 1,105,800 |
24 Feb 2023 | 23.61 | 23.93 | 23.29 | 23.90 | 23.90 | 1,351,700 |
23 Feb 2023 | 24.11 | 24.23 | 23.68 | 24.16 | 24.16 | 1,651,600 |
22 Feb 2023 | 23.74 | 24.15 | 23.59 | 24.01 | 24.01 | 2,722,300 |
21 Feb 2023 | 24.29 | 24.35 | 23.34 | 23.61 | 23.61 | 3,919,200 |
17 Feb 2023 | 26.04 | 26.06 | 24.66 | 24.80 | 24.80 | 4,347,300 |
16 Feb 2023 | 25.94 | 26.59 | 25.80 | 26.30 | 26.30 | 5,247,900 |
15 Feb 2023 | 26.89 | 27.16 | 26.56 | 26.93 | 26.93 | 827,700 |
14 Feb 2023 | 26.77 | 27.20 | 26.63 | 27.05 | 27.05 | 1,216,600 |
13 Feb 2023 | 26.56 | 27.06 | 26.31 | 26.90 | 26.90 | 1,392,400 |
10 Feb 2023 | 27.03 | 27.28 | 26.39 | 26.55 | 26.55 | 1,909,500 |
09 Feb 2023 | 29.27 | 30.26 | 26.57 | 27.06 | 27.06 | 7,287,800 |
08 Feb 2023 | 25.83 | 26.14 | 25.59 | 25.88 | 25.88 | 2,180,800 |
07 Feb 2023 | 25.55 | 26.06 | 25.21 | 26.04 | 26.04 | 1,626,600 |
06 Feb 2023 | 25.30 | 25.82 | 24.82 | 25.77 | 25.77 | 2,207,800 |
03 Feb 2023 | 25.13 | 26.41 | 25.06 | 25.59 | 25.59 | 1,675,900 |
02 Feb 2023 | 25.36 | 26.68 | 25.19 | 26.11 | 26.11 | 3,572,100 |
01 Feb 2023 | 24.13 | 25.24 | 23.75 | 25.00 | 25.00 | 1,838,600 |
31 Jan 2023 | 23.49 | 24.21 | 23.27 | 24.13 | 24.13 | 1,305,600 |
30 Jan 2023 | 23.34 | 23.76 | 23.20 | 23.28 | 23.28 | 2,008,100 |
27 Jan 2023 | 23.10 | 24.37 | 23.08 | 23.95 | 23.95 | 1,179,300 |
26 Jan 2023 | 23.86 | 23.99 | 22.79 | 23.17 | 23.17 | 1,962,800 |
25 Jan 2023 | 23.43 | 23.97 | 23.37 | 23.60 | 23.60 | 1,147,700 |
24 Jan 2023 | 23.96 | 24.42 | 23.85 | 24.04 | 24.04 | 1,013,800 |
23 Jan 2023 | 23.52 | 24.18 | 23.25 | 24.15 | 24.15 | 1,380,300 |
20 Jan 2023 | 22.85 | 23.51 | 22.59 | 23.50 | 23.50 | 1,091,800 |
19 Jan 2023 | 22.79 | 23.05 | 22.58 | 22.66 | 22.66 | 1,511,300 |
18 Jan 2023 | 23.10 | 23.47 | 22.96 | 23.09 | 23.09 | 1,386,800 |
17 Jan 2023 | 22.44 | 23.19 | 22.28 | 22.77 | 22.77 | 1,876,500 |
13 Jan 2023 | 22.57 | 22.89 | 22.46 | 22.65 | 22.65 | 2,331,100 |
12 Jan 2023 | 23.90 | 23.90 | 22.71 | 22.86 | 22.86 | 3,947,900 |
11 Jan 2023 | 23.06 | 23.49 | 22.82 | 23.48 | 23.48 | 1,963,800 |
10 Jan 2023 | 22.28 | 23.00 | 22.19 | 22.98 | 22.98 | 1,455,900 |
09 Jan 2023 | 22.52 | 22.83 | 22.27 | 22.71 | 22.71 | 1,328,300 |
06 Jan 2023 | 22.07 | 22.45 | 21.46 | 22.17 | 22.17 | 1,862,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |