Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 22.63 | 22.72 | 22.52 | 22.70 | 22.70 | 1,195,900 |
01 Jun 2023 | 22.16 | 22.53 | 22.16 | 22.41 | 22.41 | 561,000 |
31 May 2023 | 22.16 | 22.28 | 22.05 | 22.05 | 22.05 | 762,500 |
30 May 2023 | 22.46 | 22.46 | 22.23 | 22.30 | 22.30 | 774,500 |
26 May 2023 | 22.74 | 22.85 | 22.70 | 22.83 | 22.83 | 837,300 |
25 May 2023 | 22.55 | 22.62 | 22.34 | 22.47 | 22.47 | 1,809,500 |
24 May 2023 | 22.91 | 22.97 | 22.69 | 22.83 | 22.83 | 692,600 |
23 May 2023 | 22.78 | 22.90 | 22.76 | 22.82 | 22.82 | 753,500 |
22 May 2023 | 22.64 | 22.78 | 22.62 | 22.73 | 22.73 | 606,600 |
19 May 2023 | 22.92 | 22.95 | 22.66 | 22.71 | 22.71 | 777,800 |
18 May 2023 | 22.73 | 22.80 | 22.64 | 22.74 | 22.74 | 1,005,200 |
17 May 2023 | 22.88 | 23.00 | 22.73 | 22.95 | 22.95 | 816,400 |
16 May 2023 | 22.88 | 22.97 | 22.68 | 22.68 | 22.68 | 1,020,700 |
15 May 2023 | 22.81 | 23.01 | 22.80 | 22.93 | 22.93 | 703,200 |
12 May 2023 | 22.86 | 22.93 | 22.65 | 22.67 | 22.67 | 769,800 |
11 May 2023 | 22.91 | 22.97 | 22.76 | 22.85 | 22.85 | 742,700 |
10 May 2023 | 23.24 | 23.32 | 23.12 | 23.25 | 23.25 | 489,800 |
09 May 2023 | 23.17 | 23.36 | 23.02 | 23.32 | 23.32 | 787,200 |
08 May 2023 | 23.37 | 23.41 | 23.24 | 23.25 | 23.25 | 742,600 |
05 May 2023 | 22.91 | 23.15 | 22.88 | 23.14 | 23.14 | 702,400 |
04 May 2023 | 22.54 | 22.79 | 22.47 | 22.63 | 22.63 | 782,900 |
03 May 2023 | 22.58 | 22.65 | 22.51 | 22.54 | 22.54 | 869,700 |
02 May 2023 | 23.18 | 23.20 | 22.79 | 22.83 | 22.83 | 1,658,800 |
01 May 2023 | 23.39 | 23.55 | 23.22 | 23.36 | 23.36 | 1,138,800 |
28 Apr 2023 | 23.29 | 23.57 | 23.24 | 23.56 | 23.56 | 854,500 |
27 Apr 2023 | 23.31 | 23.41 | 23.21 | 23.34 | 23.34 | 990,400 |
26 Apr 2023 | 23.62 | 23.67 | 23.28 | 23.31 | 23.31 | 2,206,400 |
25 Apr 2023 | 23.81 | 23.81 | 23.53 | 23.67 | 23.67 | 1,221,000 |
24 Apr 2023 | 23.76 | 24.05 | 23.74 | 24.01 | 24.01 | 1,753,800 |
21 Apr 2023 | 23.92 | 23.95 | 23.73 | 23.82 | 23.82 | 735,700 |
20 Apr 2023 | 23.87 | 23.94 | 23.80 | 23.87 | 23.87 | 1,066,100 |
19 Apr 2023 | 24.11 | 24.23 | 24.03 | 24.08 | 24.08 | 397,300 |
18 Apr 2023 | 24.38 | 24.51 | 24.28 | 24.42 | 24.42 | 844,800 |
17 Apr 2023 | 24.39 | 24.47 | 24.24 | 24.37 | 24.37 | 937,300 |
14 Apr 2023 | 24.43 | 24.54 | 24.28 | 24.47 | 24.47 | 1,244,600 |
13 Apr 2023 | 24.53 | 24.59 | 24.40 | 24.44 | 24.44 | 888,700 |
12 Apr 2023 | 24.35 | 24.47 | 24.31 | 24.44 | 24.44 | 1,151,500 |
11 Apr 2023 | 24.12 | 24.31 | 24.11 | 24.25 | 24.25 | 1,526,000 |
10 Apr 2023 | 24.05 | 24.18 | 24.05 | 24.12 | 24.12 | 989,900 |
06 Apr 2023 | 24.13 | 24.15 | 24.03 | 24.12 | 24.12 | 2,418,800 |
05 Apr 2023 | 24.10 | 24.20 | 24.02 | 24.19 | 24.19 | 1,099,700 |
04 Apr 2023 | 24.16 | 24.18 | 23.93 | 24.10 | 24.10 | 1,313,100 |
03 Apr 2023 | 24.17 | 24.31 | 24.07 | 24.13 | 24.13 | 1,164,800 |
31 Mar 2023 | 23.53 | 23.76 | 23.53 | 23.74 | 23.74 | 1,026,200 |
30 Mar 2023 | 23.48 | 23.54 | 23.36 | 23.52 | 23.52 | 793,900 |
29 Mar 2023 | 23.55 | 23.62 | 23.34 | 23.35 | 23.35 | 514,700 |
28 Mar 2023 | 23.34 | 23.59 | 23.34 | 23.50 | 23.50 | 1,037,900 |
27 Mar 2023 | 23.04 | 23.42 | 23.00 | 23.39 | 23.39 | 2,176,200 |
24 Mar 2023 | 22.83 | 23.01 | 22.78 | 22.96 | 22.96 | 2,175,900 |
23 Mar 2023 | 23.08 | 23.19 | 22.85 | 22.85 | 22.85 | 1,482,800 |
22 Mar 2023 | 22.93 | 23.07 | 22.80 | 22.91 | 22.91 | 1,414,200 |
21 Mar 2023 | 22.84 | 22.93 | 22.70 | 22.85 | 22.85 | 1,300,500 |
20 Mar 2023 | 22.69 | 22.80 | 22.56 | 22.77 | 22.77 | 1,108,900 |
17 Mar 2023 | 22.83 | 22.89 | 22.53 | 22.68 | 22.68 | 1,916,800 |
16 Mar 2023 | 22.45 | 22.84 | 22.36 | 22.75 | 22.75 | 1,536,600 |
15 Mar 2023 | 22.75 | 22.88 | 22.36 | 22.68 | 22.68 | 2,929,200 |
14 Mar 2023 | 23.37 | 23.58 | 23.15 | 23.22 | 23.22 | 1,300,600 |
13 Mar 2023 | 23.30 | 23.77 | 23.25 | 23.52 | 23.52 | 1,865,900 |
10 Mar 2023 | 23.46 | 23.71 | 23.45 | 23.67 | 23.67 | 2,418,300 |
09 Mar 2023 | 23.80 | 23.88 | 23.39 | 23.42 | 23.42 | 1,290,800 |
08 Mar 2023 | 23.71 | 23.83 | 23.65 | 23.71 | 23.71 | 1,518,300 |
07 Mar 2023 | 24.20 | 24.27 | 23.81 | 23.84 | 23.84 | 1,498,500 |
06 Mar 2023 | 24.15 | 24.36 | 24.12 | 24.34 | 24.34 | 1,046,000 |
03 Mar 2023 | 24.02 | 24.48 | 24.02 | 24.46 | 24.46 | 1,507,900 |
02 Mar 2023 | 24.15 | 24.17 | 23.96 | 24.08 | 24.08 | 828,700 |
01 Mar 2023 | 23.89 | 24.18 | 23.86 | 24.17 | 24.17 | 1,238,200 |
28 Feb 2023 | 23.84 | 23.90 | 23.74 | 23.76 | 23.76 | 1,222,300 |
27 Feb 2023 | 23.76 | 23.77 | 23.60 | 23.69 | 23.69 | 1,076,800 |
24 Feb 2023 | 23.51 | 23.68 | 23.34 | 23.67 | 23.67 | 1,637,800 |
23 Feb 2023 | 23.75 | 23.83 | 23.59 | 23.75 | 23.75 | 2,070,200 |
22 Feb 2023 | 23.82 | 23.87 | 23.57 | 23.57 | 23.57 | 1,219,400 |
21 Feb 2023 | 23.98 | 24.08 | 23.82 | 23.88 | 23.88 | 1,014,100 |
17 Feb 2023 | 23.63 | 23.89 | 23.58 | 23.85 | 23.85 | 1,207,900 |
16 Feb 2023 | 24.03 | 24.16 | 24.01 | 24.03 | 24.03 | 831,900 |
15 Feb 2023 | 24.12 | 24.17 | 23.93 | 24.10 | 24.10 | 924,700 |
14 Feb 2023 | 24.12 | 24.44 | 24.07 | 24.36 | 24.36 | 926,500 |
13 Feb 2023 | 24.15 | 24.37 | 24.12 | 24.28 | 24.28 | 853,800 |
10 Feb 2023 | 24.13 | 24.33 | 24.13 | 24.33 | 24.33 | 783,100 |
09 Feb 2023 | 24.07 | 24.15 | 23.89 | 23.99 | 23.99 | 2,054,000 |
08 Feb 2023 | 24.16 | 24.22 | 23.96 | 24.18 | 24.18 | 822,500 |
07 Feb 2023 | 23.73 | 24.14 | 23.72 | 24.13 | 24.13 | 1,057,300 |
06 Feb 2023 | 23.64 | 23.72 | 23.32 | 23.68 | 23.68 | 1,375,700 |
03 Feb 2023 | 24.04 | 24.28 | 23.60 | 23.61 | 23.61 | 2,625,600 |
02 Feb 2023 | 24.60 | 24.60 | 24.16 | 24.22 | 24.22 | 3,591,100 |
01 Feb 2023 | 24.68 | 24.70 | 24.18 | 24.40 | 24.40 | 3,090,900 |
31 Jan 2023 | 24.47 | 24.87 | 24.45 | 24.87 | 24.87 | 1,571,800 |
30 Jan 2023 | 24.60 | 24.80 | 24.45 | 24.45 | 24.45 | 2,528,300 |
27 Jan 2023 | 25.12 | 25.13 | 24.74 | 24.77 | 24.77 | 2,379,200 |
26 Jan 2023 | 25.10 | 25.13 | 24.93 | 25.05 | 25.05 | 1,637,600 |
25 Jan 2023 | 24.98 | 25.02 | 24.84 | 24.94 | 24.94 | 1,151,200 |
24 Jan 2023 | 25.18 | 25.20 | 24.98 | 25.01 | 25.01 | 915,600 |
23 Jan 2023 | 25.13 | 25.22 | 25.05 | 25.15 | 25.15 | 2,664,600 |
20 Jan 2023 | 25.02 | 25.13 | 24.90 | 25.09 | 25.09 | 1,144,000 |
19 Jan 2023 | 24.83 | 25.03 | 24.78 | 24.94 | 24.94 | 1,241,200 |
18 Jan 2023 | 25.09 | 25.17 | 24.69 | 24.69 | 24.69 | 1,469,600 |
17 Jan 2023 | 24.87 | 24.98 | 24.75 | 24.96 | 24.96 | 1,160,700 |
13 Jan 2023 | 24.51 | 24.82 | 24.51 | 24.79 | 24.79 | 1,514,800 |
12 Jan 2023 | 24.55 | 24.66 | 24.41 | 24.55 | 24.55 | 2,452,100 |
11 Jan 2023 | 24.20 | 24.35 | 24.04 | 24.35 | 24.35 | 1,923,200 |
10 Jan 2023 | 23.97 | 24.07 | 23.81 | 23.92 | 23.92 | 1,469,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |