Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 24.57 | 24.85 | 22.10 | 24.80 | 24.80 | 6,704 |
02 Jun 2023 | 24.77 | 24.83 | 24.66 | 24.75 | 24.75 | 19,600 |
01 Jun 2023 | 24.00 | 24.50 | 23.99 | 24.41 | 24.41 | 5,200 |
31 May 2023 | 24.00 | 24.21 | 23.96 | 24.21 | 24.21 | 5,300 |
30 May 2023 | 24.36 | 24.36 | 24.08 | 24.15 | 24.15 | 3,700 |
26 May 2023 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 200 |
25 May 2023 | 23.79 | 23.79 | 23.58 | 23.63 | 23.63 | 6,200 |
24 May 2023 | 23.34 | 23.55 | 23.30 | 23.50 | 23.50 | 4,900 |
23 May 2023 | 23.65 | 23.67 | 23.54 | 23.57 | 23.57 | 1,200 |
22 May 2023 | 24.14 | 24.23 | 24.14 | 24.17 | 24.17 | 9,900 |
19 May 2023 | 23.80 | 23.80 | 23.72 | 23.77 | 23.77 | 1,200 |
18 May 2023 | 23.62 | 23.83 | 23.62 | 23.83 | 23.83 | 3,200 |
17 May 2023 | 23.32 | 23.56 | 23.20 | 23.53 | 23.53 | 9,100 |
16 May 2023 | 23.35 | 23.35 | 23.26 | 23.26 | 23.26 | 1,300 |
15 May 2023 | 23.41 | 23.42 | 23.36 | 23.42 | 23.42 | 3,000 |
12 May 2023 | 23.29 | 23.29 | 23.04 | 23.14 | 23.14 | 8,000 |
11 May 2023 | 23.29 | 23.32 | 23.20 | 23.29 | 23.29 | 28,000 |
10 May 2023 | 23.14 | 23.21 | 23.14 | 23.18 | 23.18 | 2,600 |
09 May 2023 | 22.92 | 22.92 | 22.85 | 22.85 | 22.85 | 1,000 |
08 May 2023 | 22.93 | 22.97 | 22.90 | 22.97 | 22.97 | 1,300 |
05 May 2023 | 22.89 | 22.90 | 22.86 | 22.90 | 22.90 | 800 |
04 May 2023 | 22.62 | 22.62 | 22.51 | 22.53 | 22.53 | 5,500 |
03 May 2023 | 22.34 | 22.61 | 22.26 | 22.26 | 22.26 | 7,500 |
02 May 2023 | 22.16 | 22.35 | 22.16 | 22.34 | 22.34 | 12,500 |
01 May 2023 | 22.71 | 22.71 | 22.60 | 22.63 | 22.63 | 900 |
28 Apr 2023 | 22.43 | 22.75 | 22.39 | 22.73 | 22.73 | 1,100 |
27 Apr 2023 | 22.34 | 22.71 | 22.34 | 22.67 | 22.67 | 1,800 |
26 Apr 2023 | 22.21 | 22.25 | 21.99 | 22.07 | 22.07 | 3,300 |
25 Apr 2023 | 22.31 | 22.32 | 21.96 | 21.96 | 21.96 | 800 |
24 Apr 2023 | 22.61 | 22.68 | 22.61 | 22.67 | 22.67 | 3,100 |
21 Apr 2023 | 22.85 | 22.85 | 22.78 | 22.78 | 22.78 | 4,900 |
20 Apr 2023 | 22.60 | 22.78 | 22.58 | 22.59 | 22.59 | 2,600 |
19 Apr 2023 | 22.68 | 22.80 | 22.68 | 22.71 | 22.71 | 2,600 |
18 Apr 2023 | 22.78 | 22.78 | 22.68 | 22.71 | 22.71 | 1,200 |
17 Apr 2023 | 22.53 | 22.64 | 22.50 | 22.64 | 22.64 | 3,900 |
14 Apr 2023 | 22.58 | 22.59 | 22.33 | 22.51 | 22.51 | 3,400 |
13 Apr 2023 | 22.46 | 22.64 | 22.46 | 22.64 | 22.64 | 2,900 |
12 Apr 2023 | 22.43 | 22.54 | 22.20 | 22.20 | 22.20 | 1,700 |
11 Apr 2023 | 22.31 | 22.37 | 22.12 | 22.29 | 22.29 | 3,700 |
10 Apr 2023 | 22.06 | 22.26 | 22.06 | 22.26 | 22.26 | 1,500 |
06 Apr 2023 | 22.28 | 22.29 | 22.24 | 22.29 | 22.29 | 2,100 |
05 Apr 2023 | 22.40 | 22.40 | 22.16 | 22.19 | 22.19 | 19,200 |
04 Apr 2023 | 22.76 | 22.76 | 22.56 | 22.56 | 22.56 | 3,900 |
03 Apr 2023 | 22.53 | 22.62 | 22.44 | 22.58 | 22.58 | 4,600 |
31 Mar 2023 | 22.62 | 22.79 | 22.62 | 22.79 | 22.79 | 9,300 |
30 Mar 2023 | 22.29 | 22.32 | 22.29 | 22.32 | 22.32 | 1,400 |
29 Mar 2023 | 22.06 | 22.17 | 22.02 | 22.17 | 22.17 | 5,900 |
28 Mar 2023 | 21.76 | 21.77 | 21.64 | 21.76 | 21.76 | 8,200 |
27 Mar 2023 | 21.88 | 21.99 | 21.84 | 21.93 | 21.93 | 16,100 |
24 Mar 2023 | 21.64 | 21.89 | 21.64 | 21.84 | 21.84 | 400 |
23 Mar 2023 | 22.08 | 22.08 | 21.80 | 21.90 | 21.90 | 3,500 |
22 Mar 2023 | 22.04 | 22.20 | 21.64 | 21.64 | 21.64 | 9,300 |
21 Mar 2023 | 21.92 | 22.14 | 21.89 | 22.14 | 22.14 | 7,400 |
20 Mar 2023 | 21.60 | 21.70 | 21.51 | 21.69 | 21.69 | 4,600 |
17 Mar 2023 | 21.83 | 21.83 | 21.64 | 21.72 | 21.72 | 11,000 |
16 Mar 2023 | 21.84 | 21.94 | 21.84 | 21.94 | 21.94 | 7,500 |
15 Mar 2023 | 21.19 | 21.48 | 21.14 | 21.37 | 21.37 | 14,700 |
14 Mar 2023 | 21.35 | 21.47 | 21.35 | 21.47 | 21.47 | 800 |
13 Mar 2023 | 21.03 | 21.03 | 20.92 | 20.93 | 20.93 | 2,000 |
10 Mar 2023 | 20.99 | 21.22 | 20.70 | 20.77 | 20.77 | 2,100 |
09 Mar 2023 | 21.88 | 21.98 | 21.39 | 21.42 | 21.42 | 13,700 |
08 Mar 2023 | 21.75 | 21.83 | 21.68 | 21.83 | 21.83 | 24,500 |
07 Mar 2023 | 21.89 | 21.92 | 21.75 | 21.75 | 21.75 | 1,900 |
06 Mar 2023 | 22.21 | 22.30 | 22.09 | 22.09 | 22.09 | 3,400 |
03 Mar 2023 | 21.87 | 22.12 | 21.87 | 22.12 | 22.12 | 8,800 |
02 Mar 2023 | 21.31 | 21.53 | 21.31 | 21.53 | 21.53 | 1,100 |
01 Mar 2023 | 21.13 | 21.18 | 21.02 | 21.10 | 21.10 | 10,900 |
28 Feb 2023 | 21.29 | 21.38 | 21.23 | 21.25 | 21.25 | 6,500 |
27 Feb 2023 | 21.49 | 21.49 | 21.23 | 21.28 | 21.28 | 22,500 |
24 Feb 2023 | 21.07 | 21.22 | 21.02 | 21.14 | 21.14 | 5,700 |
23 Feb 2023 | 21.91 | 21.91 | 21.33 | 21.64 | 21.64 | 10,700 |
22 Feb 2023 | 21.79 | 21.80 | 21.64 | 21.64 | 21.64 | 2,600 |
21 Feb 2023 | 22.00 | 22.00 | 21.77 | 21.79 | 21.79 | 29,500 |
17 Feb 2023 | 22.32 | 22.36 | 22.17 | 22.36 | 22.36 | 2,500 |
16 Feb 2023 | 22.54 | 22.76 | 22.48 | 22.49 | 22.49 | 8,300 |
15 Feb 2023 | 22.65 | 23.04 | 22.65 | 23.04 | 23.04 | 8,400 |
14 Feb 2023 | 22.75 | 22.79 | 22.31 | 22.65 | 22.65 | 7,800 |
13 Feb 2023 | 22.33 | 22.46 | 22.32 | 22.46 | 22.46 | 4,300 |
10 Feb 2023 | 22.10 | 22.11 | 21.96 | 22.11 | 22.11 | 3,100 |
09 Feb 2023 | 22.76 | 22.77 | 22.33 | 22.33 | 22.33 | 16,600 |
08 Feb 2023 | 22.63 | 22.63 | 22.43 | 22.44 | 22.44 | 1,300 |
07 Feb 2023 | 22.54 | 23.12 | 22.54 | 23.12 | 23.12 | 3,800 |
06 Feb 2023 | 22.77 | 22.87 | 22.71 | 22.71 | 22.71 | 14,900 |
03 Feb 2023 | 23.25 | 23.25 | 23.04 | 23.04 | 23.04 | 2,300 |
02 Feb 2023 | 23.54 | 23.87 | 23.54 | 23.65 | 23.65 | 8,500 |
01 Feb 2023 | 22.32 | 22.84 | 22.27 | 22.84 | 22.84 | 12,800 |
31 Jan 2023 | 21.98 | 22.20 | 21.98 | 22.20 | 22.20 | 400 |
30 Jan 2023 | 21.91 | 21.91 | 21.83 | 21.83 | 21.83 | 2,800 |
27 Jan 2023 | 22.10 | 22.34 | 22.10 | 22.26 | 22.26 | 3,800 |
26 Jan 2023 | 22.00 | 22.02 | 21.79 | 22.02 | 22.02 | 4,700 |
25 Jan 2023 | 21.28 | 21.77 | 21.28 | 21.77 | 21.77 | 1,700 |
24 Jan 2023 | 21.73 | 21.82 | 21.67 | 21.73 | 21.73 | 7,000 |
23 Jan 2023 | 21.80 | 21.89 | 21.80 | 21.89 | 21.89 | 600 |
20 Jan 2023 | 21.03 | 21.50 | 21.03 | 21.50 | 21.50 | 3,200 |
19 Jan 2023 | 20.82 | 21.00 | 20.78 | 20.85 | 20.85 | 10,300 |
18 Jan 2023 | 21.69 | 21.69 | 21.14 | 21.14 | 21.14 | 3,700 |
17 Jan 2023 | 21.33 | 21.42 | 21.29 | 21.40 | 21.40 | 2,700 |
13 Jan 2023 | 21.01 | 21.33 | 21.01 | 21.33 | 21.33 | 5,700 |
12 Jan 2023 | 20.83 | 21.04 | 20.83 | 21.03 | 21.03 | 9,900 |
11 Jan 2023 | 20.84 | 20.91 | 20.84 | 20.90 | 20.90 | 3,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |