Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 16.35 | 16.40 | 16.07 | 16.28 | 16.28 | 137,700 |
08 Jun 2023 | 16.18 | 16.26 | 15.70 | 16.03 | 16.03 | 1,025,200 |
07 Jun 2023 | 16.39 | 16.67 | 16.05 | 16.16 | 16.16 | 1,569,400 |
06 Jun 2023 | 15.82 | 16.76 | 15.78 | 16.07 | 16.07 | 1,377,100 |
05 Jun 2023 | 16.57 | 16.68 | 15.86 | 16.00 | 16.00 | 977,400 |
02 Jun 2023 | 15.62 | 16.69 | 15.57 | 16.53 | 16.53 | 2,104,000 |
01 Jun 2023 | 15.21 | 15.50 | 14.95 | 15.26 | 15.26 | 1,019,100 |
31 May 2023 | 15.82 | 16.15 | 15.10 | 15.22 | 15.22 | 1,705,700 |
30 May 2023 | 15.89 | 16.13 | 15.69 | 16.05 | 16.05 | 1,318,900 |
26 May 2023 | 15.77 | 15.97 | 15.60 | 15.62 | 15.62 | 816,200 |
25 May 2023 | 16.44 | 16.60 | 15.57 | 15.73 | 15.73 | 1,395,200 |
24 May 2023 | 16.66 | 16.98 | 16.12 | 16.44 | 16.44 | 1,468,600 |
23 May 2023 | 16.79 | 17.14 | 16.39 | 16.55 | 16.55 | 1,089,400 |
22 May 2023 | 15.70 | 16.80 | 15.55 | 16.71 | 16.71 | 1,249,000 |
19 May 2023 | 17.28 | 17.31 | 16.16 | 16.55 | 16.55 | 1,416,100 |
18 May 2023 | 16.75 | 17.62 | 16.75 | 17.21 | 17.21 | 1,179,700 |
17 May 2023 | 17.24 | 17.61 | 16.92 | 17.51 | 17.51 | 1,275,300 |
16 May 2023 | 17.79 | 18.06 | 17.07 | 17.18 | 17.18 | 1,033,800 |
15 May 2023 | 17.50 | 18.13 | 17.37 | 18.08 | 18.08 | 1,324,300 |
12 May 2023 | 17.97 | 17.97 | 17.09 | 17.47 | 17.47 | 949,400 |
11 May 2023 | 17.50 | 17.97 | 17.24 | 17.90 | 17.90 | 759,400 |
10 May 2023 | 18.11 | 18.26 | 17.33 | 17.64 | 17.64 | 1,309,500 |
09 May 2023 | 18.06 | 18.36 | 17.69 | 17.81 | 17.81 | 1,208,400 |
08 May 2023 | 18.31 | 18.57 | 18.00 | 18.44 | 18.44 | 860,800 |
05 May 2023 | 18.75 | 19.34 | 18.22 | 18.29 | 18.29 | 1,548,500 |
04 May 2023 | 17.02 | 19.75 | 17.02 | 18.51 | 18.51 | 3,751,900 |
03 May 2023 | 19.93 | 20.50 | 19.83 | 20.01 | 20.01 | 2,725,500 |
02 May 2023 | 20.29 | 20.59 | 19.71 | 20.07 | 20.07 | 1,569,200 |
01 May 2023 | 20.53 | 20.70 | 20.26 | 20.50 | 20.50 | 1,658,100 |
28 Apr 2023 | 20.60 | 20.96 | 20.33 | 20.65 | 20.65 | 1,296,400 |
27 Apr 2023 | 20.49 | 20.88 | 19.90 | 20.71 | 20.71 | 1,588,600 |
26 Apr 2023 | 20.70 | 21.02 | 20.12 | 20.34 | 20.34 | 1,397,100 |
25 Apr 2023 | 21.32 | 21.32 | 20.54 | 20.70 | 20.70 | 1,568,400 |
24 Apr 2023 | 21.36 | 22.00 | 21.14 | 21.50 | 21.50 | 1,107,000 |
21 Apr 2023 | 21.62 | 22.07 | 21.27 | 21.99 | 21.99 | 992,100 |
20 Apr 2023 | 21.18 | 22.05 | 21.18 | 21.63 | 21.63 | 1,304,300 |
19 Apr 2023 | 21.95 | 22.05 | 21.55 | 21.75 | 21.75 | 1,405,300 |
18 Apr 2023 | 23.06 | 23.20 | 21.74 | 22.27 | 22.27 | 1,565,400 |
17 Apr 2023 | 23.75 | 23.90 | 22.33 | 22.70 | 22.70 | 1,816,800 |
14 Apr 2023 | 24.16 | 24.37 | 23.45 | 23.86 | 23.86 | 1,016,300 |
13 Apr 2023 | 23.11 | 24.36 | 22.95 | 23.86 | 23.86 | 1,594,900 |
12 Apr 2023 | 24.63 | 24.67 | 22.57 | 22.87 | 22.87 | 1,075,600 |
11 Apr 2023 | 24.17 | 24.33 | 23.71 | 24.00 | 24.00 | 707,800 |
10 Apr 2023 | 23.31 | 24.14 | 23.17 | 24.00 | 24.00 | 815,700 |
06 Apr 2023 | 23.12 | 23.94 | 22.19 | 23.51 | 23.51 | 1,136,400 |
05 Apr 2023 | 25.98 | 25.98 | 23.28 | 23.44 | 23.44 | 1,826,700 |
04 Apr 2023 | 26.22 | 26.45 | 25.86 | 26.23 | 26.23 | 654,800 |
03 Apr 2023 | 26.19 | 26.41 | 25.58 | 25.92 | 25.92 | 1,172,900 |
31 Mar 2023 | 25.93 | 26.76 | 25.69 | 26.30 | 26.30 | 1,283,800 |
30 Mar 2023 | 26.43 | 26.59 | 25.55 | 25.63 | 25.63 | 904,900 |
29 Mar 2023 | 26.30 | 26.57 | 25.39 | 25.88 | 25.88 | 1,635,200 |
28 Mar 2023 | 26.11 | 26.70 | 25.78 | 26.33 | 26.33 | 900,600 |
27 Mar 2023 | 25.52 | 26.56 | 25.08 | 26.25 | 26.25 | 1,435,900 |
24 Mar 2023 | 25.27 | 25.57 | 24.94 | 25.16 | 25.16 | 1,007,800 |
23 Mar 2023 | 25.22 | 25.96 | 24.90 | 25.40 | 25.40 | 847,400 |
22 Mar 2023 | 25.48 | 26.38 | 24.95 | 24.99 | 24.99 | 1,409,500 |
21 Mar 2023 | 24.95 | 25.61 | 24.83 | 25.40 | 25.40 | 1,124,400 |
20 Mar 2023 | 24.68 | 25.29 | 23.95 | 24.45 | 24.45 | 735,600 |
17 Mar 2023 | 24.70 | 25.07 | 23.95 | 24.78 | 24.78 | 1,643,800 |
16 Mar 2023 | 24.72 | 25.45 | 24.30 | 24.69 | 24.69 | 1,214,400 |
15 Mar 2023 | 23.87 | 24.93 | 23.74 | 24.92 | 24.92 | 997,700 |
14 Mar 2023 | 25.45 | 26.01 | 24.54 | 24.66 | 24.66 | 1,392,300 |
13 Mar 2023 | 24.15 | 25.11 | 23.65 | 24.67 | 24.67 | 1,031,700 |
10 Mar 2023 | 25.73 | 25.73 | 24.27 | 24.66 | 24.66 | 1,287,400 |
09 Mar 2023 | 26.30 | 26.94 | 25.83 | 25.93 | 25.93 | 1,104,400 |
08 Mar 2023 | 27.60 | 27.66 | 26.20 | 26.48 | 26.48 | 991,900 |
07 Mar 2023 | 27.47 | 28.41 | 27.13 | 27.77 | 27.77 | 731,300 |
06 Mar 2023 | 28.25 | 28.72 | 27.33 | 27.35 | 27.35 | 1,022,200 |
03 Mar 2023 | 27.46 | 28.19 | 27.06 | 28.09 | 28.09 | 952,600 |
02 Mar 2023 | 26.55 | 27.63 | 26.55 | 27.18 | 27.18 | 1,519,700 |
01 Mar 2023 | 26.84 | 27.43 | 26.43 | 26.82 | 26.82 | 1,718,900 |
28 Feb 2023 | 26.33 | 27.81 | 26.33 | 27.08 | 27.08 | 1,665,700 |
27 Feb 2023 | 26.03 | 26.38 | 25.66 | 26.33 | 26.33 | 1,547,000 |
24 Feb 2023 | 25.40 | 26.87 | 24.37 | 25.76 | 25.76 | 2,575,200 |
23 Feb 2023 | 25.48 | 25.48 | 24.22 | 24.73 | 24.73 | 2,438,200 |
22 Feb 2023 | 25.33 | 25.56 | 24.72 | 25.47 | 25.47 | 1,079,800 |
21 Feb 2023 | 25.77 | 26.49 | 24.75 | 24.86 | 24.86 | 1,249,600 |
17 Feb 2023 | 25.87 | 26.54 | 25.45 | 26.54 | 26.54 | 1,048,100 |
16 Feb 2023 | 26.39 | 27.16 | 25.80 | 25.96 | 25.96 | 1,058,700 |
15 Feb 2023 | 26.35 | 27.37 | 25.58 | 27.26 | 27.26 | 1,094,000 |
14 Feb 2023 | 26.17 | 26.64 | 25.07 | 26.44 | 26.44 | 1,056,600 |
13 Feb 2023 | 25.35 | 26.56 | 24.84 | 26.54 | 26.54 | 1,425,500 |
10 Feb 2023 | 25.19 | 25.38 | 24.09 | 25.21 | 25.21 | 1,980,000 |
09 Feb 2023 | 28.09 | 28.65 | 25.88 | 25.96 | 25.96 | 2,141,900 |
08 Feb 2023 | 28.73 | 29.02 | 27.13 | 27.66 | 27.66 | 1,763,500 |
07 Feb 2023 | 28.81 | 29.58 | 28.39 | 28.95 | 28.95 | 1,327,600 |
06 Feb 2023 | 29.92 | 30.40 | 28.75 | 29.04 | 29.04 | 1,125,500 |
03 Feb 2023 | 29.75 | 31.65 | 29.11 | 30.33 | 30.33 | 1,066,400 |
02 Feb 2023 | 30.46 | 32.59 | 29.91 | 30.81 | 30.81 | 2,559,600 |
01 Feb 2023 | 28.54 | 30.29 | 27.88 | 29.79 | 29.79 | 1,936,900 |
31 Jan 2023 | 27.57 | 28.97 | 27.57 | 28.54 | 28.54 | 1,826,100 |
30 Jan 2023 | 27.21 | 28.25 | 27.00 | 27.57 | 27.57 | 1,742,400 |
27 Jan 2023 | 26.65 | 28.07 | 26.58 | 28.04 | 28.04 | 1,083,000 |
26 Jan 2023 | 27.88 | 28.16 | 26.19 | 26.65 | 26.65 | 1,112,900 |
25 Jan 2023 | 25.65 | 27.17 | 24.60 | 27.12 | 27.12 | 1,222,700 |
24 Jan 2023 | 26.50 | 26.98 | 25.80 | 26.58 | 26.58 | 779,400 |
23 Jan 2023 | 25.28 | 27.58 | 24.97 | 26.68 | 26.68 | 1,718,000 |
20 Jan 2023 | 23.75 | 25.16 | 23.57 | 25.04 | 25.04 | 1,711,200 |
19 Jan 2023 | 23.53 | 23.60 | 22.83 | 23.15 | 23.15 | 769,400 |
18 Jan 2023 | 24.33 | 25.05 | 23.39 | 23.69 | 23.69 | 1,010,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |