Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 26.48 | 26.48 | 26.40 | 26.40 | 26.40 | 801 |
06 Jun 2023 | 26.55 | 26.70 | 26.50 | 26.70 | 26.70 | 1,100 |
05 Jun 2023 | 26.68 | 26.71 | 26.54 | 26.54 | 26.54 | 2,700 |
02 Jun 2023 | 26.59 | 26.70 | 26.59 | 26.70 | 26.70 | 1,500 |
01 Jun 2023 | 25.84 | 26.34 | 25.84 | 26.27 | 26.27 | 2,300 |
31 May 2023 | 25.65 | 25.86 | 25.43 | 25.67 | 25.67 | 18,400 |
30 May 2023 | 26.31 | 26.31 | 26.08 | 26.12 | 26.12 | 1,700 |
26 May 2023 | 26.17 | 26.35 | 26.17 | 26.35 | 26.35 | 4,900 |
25 May 2023 | 26.00 | 26.00 | 25.87 | 25.94 | 25.94 | 2,300 |
24 May 2023 | 26.40 | 26.40 | 26.17 | 26.19 | 26.19 | 1,600 |
23 May 2023 | 26.83 | 26.83 | 26.65 | 26.65 | 26.65 | 600 |
22 May 2023 | 26.96 | 26.98 | 26.96 | 26.98 | 26.98 | 200 |
19 May 2023 | 27.03 | 27.03 | 27.01 | 27.01 | 27.01 | 700 |
18 May 2023 | 26.67 | 26.84 | 26.67 | 26.84 | 26.84 | 8,900 |
17 May 2023 | 26.78 | 26.93 | 26.78 | 26.93 | 26.93 | 900 |
16 May 2023 | 26.90 | 26.90 | 26.71 | 26.71 | 26.71 | 1,500 |
15 May 2023 | 26.98 | 27.22 | 26.98 | 27.20 | 27.20 | 4,300 |
12 May 2023 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 700 |
11 May 2023 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 200 |
10 May 2023 | 27.08 | 27.34 | 27.08 | 27.34 | 27.34 | 2,000 |
09 May 2023 | 27.16 | 27.20 | 27.16 | 27.20 | 27.20 | 800 |
08 May 2023 | 27.43 | 27.43 | 27.37 | 27.38 | 27.38 | 1,200 |
05 May 2023 | 27.25 | 27.35 | 27.25 | 27.35 | 27.35 | 7,700 |
04 May 2023 | 26.53 | 26.60 | 26.53 | 26.60 | 26.60 | 300 |
03 May 2023 | 26.64 | 26.69 | 26.56 | 26.56 | 26.56 | 6,700 |
02 May 2023 | 26.85 | 26.85 | 26.74 | 26.80 | 26.80 | 2,600 |
01 May 2023 | 27.24 | 27.24 | 27.01 | 27.03 | 27.03 | 4,600 |
28 Apr 2023 | 26.83 | 27.07 | 26.80 | 27.07 | 27.07 | 7,200 |
27 Apr 2023 | 27.04 | 27.08 | 27.04 | 27.08 | 27.08 | 600 |
26 Apr 2023 | 26.87 | 26.87 | 26.77 | 26.77 | 26.77 | 900 |
25 Apr 2023 | 27.12 | 27.12 | 26.92 | 26.95 | 26.95 | 4,600 |
24 Apr 2023 | 27.24 | 27.34 | 27.24 | 27.34 | 27.34 | 1,800 |
21 Apr 2023 | 27.39 | 27.39 | 27.26 | 27.29 | 27.29 | 1,600 |
20 Apr 2023 | 27.57 | 27.67 | 27.46 | 27.49 | 27.49 | 6,000 |
19 Apr 2023 | 27.41 | 27.58 | 27.41 | 27.52 | 27.52 | 1,600 |
18 Apr 2023 | 27.57 | 27.61 | 27.56 | 27.61 | 27.61 | 700 |
17 Apr 2023 | 27.35 | 27.47 | 27.33 | 27.47 | 27.47 | 4,300 |
14 Apr 2023 | 27.51 | 27.51 | 27.43 | 27.48 | 27.48 | 1,100 |
13 Apr 2023 | 27.58 | 27.76 | 27.55 | 27.73 | 27.73 | 2,600 |
12 Apr 2023 | 27.43 | 27.47 | 27.32 | 27.32 | 27.32 | 2,900 |
11 Apr 2023 | 27.15 | 27.17 | 27.14 | 27.17 | 27.17 | 700 |
10 Apr 2023 | 27.06 | 27.06 | 26.82 | 26.97 | 26.97 | 1,700 |
06 Apr 2023 | 26.80 | 27.12 | 26.80 | 27.03 | 27.03 | 3,200 |
05 Apr 2023 | 27.06 | 27.06 | 26.94 | 27.05 | 27.05 | 3,600 |
04 Apr 2023 | 27.24 | 27.24 | 27.09 | 27.11 | 27.11 | 1,800 |
03 Apr 2023 | 27.20 | 27.33 | 27.15 | 27.33 | 27.33 | 8,800 |
31 Mar 2023 | 26.83 | 26.91 | 26.83 | 26.85 | 26.85 | 3,800 |
30 Mar 2023 | 26.77 | 26.77 | 26.73 | 26.74 | 26.74 | 1,400 |
29 Mar 2023 | 26.42 | 26.45 | 26.40 | 26.41 | 26.41 | 4,700 |
28 Mar 2023 | 26.09 | 26.19 | 26.09 | 26.15 | 26.15 | 1,700 |
27 Mar 2023 | 25.85 | 25.91 | 25.78 | 25.91 | 25.91 | 1,100 |
24 Mar 2023 | 25.56 | 25.80 | 25.56 | 25.76 | 25.76 | 3,400 |
23 Mar 2023 | 26.13 | 26.13 | 25.76 | 25.80 | 25.80 | 3,100 |
22 Mar 2023 | 26.03 | 26.03 | 25.94 | 25.94 | 25.94 | 1,400 |
21 Mar 2023 | 25.92 | 26.07 | 25.92 | 26.07 | 26.07 | 1,700 |
20 Mar 2023 | 26.04 | 26.10 | 25.98 | 25.98 | 25.98 | 500 |
17 Mar 2023 | 25.75 | 25.79 | 25.74 | 25.74 | 25.74 | 800 |
16 Mar 2023 | 25.72 | 25.85 | 25.72 | 25.85 | 25.85 | 2,000 |
15 Mar 2023 | 25.60 | 25.74 | 25.38 | 25.56 | 25.56 | 9,900 |
14 Mar 2023 | 26.20 | 26.25 | 26.13 | 26.23 | 26.23 | 3,000 |
13 Mar 2023 | 25.89 | 26.04 | 25.89 | 25.94 | 25.94 | 1,900 |
10 Mar 2023 | 26.43 | 26.46 | 26.06 | 26.06 | 26.06 | 6,400 |
09 Mar 2023 | 26.99 | 26.99 | 26.55 | 26.55 | 26.55 | 3,300 |
08 Mar 2023 | 26.80 | 26.83 | 26.80 | 26.83 | 26.83 | 900 |
07 Mar 2023 | 27.03 | 27.03 | 26.66 | 26.68 | 26.68 | 4,400 |
06 Mar 2023 | 27.33 | 27.33 | 27.24 | 27.24 | 27.24 | 400 |
03 Mar 2023 | 27.30 | 27.50 | 27.27 | 27.50 | 27.50 | 4,700 |
02 Mar 2023 | 26.93 | 27.08 | 26.93 | 27.08 | 27.08 | 700 |
01 Mar 2023 | 27.06 | 27.12 | 27.06 | 27.10 | 27.10 | 2,600 |
28 Feb 2023 | 26.84 | 26.99 | 26.84 | 26.87 | 26.87 | 4,500 |
27 Feb 2023 | 26.98 | 27.02 | 26.98 | 27.01 | 27.01 | 2,400 |
24 Feb 2023 | 26.87 | 26.92 | 26.80 | 26.92 | 26.92 | 3,200 |
23 Feb 2023 | 27.36 | 27.40 | 27.17 | 27.40 | 27.40 | 900 |
22 Feb 2023 | 27.54 | 27.54 | 27.35 | 27.36 | 27.36 | 2,300 |
21 Feb 2023 | 27.76 | 27.77 | 27.53 | 27.53 | 27.53 | 2,800 |
17 Feb 2023 | 27.67 | 27.84 | 27.67 | 27.83 | 27.83 | 2,300 |
16 Feb 2023 | 27.95 | 28.22 | 27.95 | 28.01 | 28.01 | 6,600 |
15 Feb 2023 | 27.86 | 28.10 | 27.86 | 28.10 | 28.10 | 2,100 |
14 Feb 2023 | 28.37 | 28.67 | 28.37 | 28.67 | 28.67 | 9,700 |
13 Feb 2023 | 28.61 | 28.68 | 28.61 | 28.68 | 28.68 | 800 |
10 Feb 2023 | 28.36 | 28.37 | 28.27 | 28.36 | 28.36 | 3,100 |
09 Feb 2023 | 29.00 | 29.00 | 28.47 | 28.50 | 28.50 | 4,500 |
08 Feb 2023 | 28.78 | 28.81 | 28.59 | 28.59 | 28.59 | 9,500 |
07 Feb 2023 | 28.43 | 28.84 | 28.33 | 28.84 | 28.84 | 4,900 |
06 Feb 2023 | 28.55 | 28.56 | 28.39 | 28.56 | 28.56 | 2,900 |
03 Feb 2023 | 29.04 | 29.18 | 28.83 | 28.85 | 28.85 | 5,200 |
02 Feb 2023 | 29.20 | 29.33 | 29.20 | 29.30 | 29.30 | 2,400 |
01 Feb 2023 | 29.24 | 29.57 | 29.00 | 29.52 | 29.52 | 5,900 |
31 Jan 2023 | 28.96 | 29.22 | 28.96 | 29.22 | 29.22 | 2,800 |
30 Jan 2023 | 29.13 | 29.16 | 29.04 | 29.04 | 29.04 | 2,100 |
27 Jan 2023 | 29.25 | 29.35 | 29.25 | 29.30 | 29.30 | 1,000 |
26 Jan 2023 | 29.36 | 29.40 | 29.18 | 29.39 | 29.39 | 1,500 |
25 Jan 2023 | 28.96 | 29.28 | 28.96 | 29.23 | 29.23 | 13,900 |
24 Jan 2023 | 28.77 | 29.01 | 28.77 | 28.97 | 28.97 | 6,500 |
23 Jan 2023 | 28.55 | 28.88 | 28.55 | 28.87 | 28.87 | 8,600 |
20 Jan 2023 | 28.47 | 28.65 | 28.44 | 28.65 | 28.65 | 2,900 |
19 Jan 2023 | 28.21 | 28.33 | 28.10 | 28.30 | 28.30 | 4,400 |
18 Jan 2023 | 28.70 | 28.70 | 28.07 | 28.07 | 28.07 | 5,000 |
17 Jan 2023 | 28.35 | 28.47 | 28.35 | 28.39 | 28.39 | 7,000 |
13 Jan 2023 | 27.93 | 28.26 | 27.93 | 28.26 | 28.26 | 7,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |