Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 21.50 | 21.79 | 20.57 | 20.76 | 20.76 | 5,400 |
25 May 2023 | 21.19 | 22.49 | 21.00 | 21.57 | 21.57 | 10,800 |
24 May 2023 | 20.29 | 21.80 | 20.05 | 21.42 | 21.42 | 17,300 |
23 May 2023 | 19.63 | 20.79 | 19.63 | 20.58 | 20.58 | 9,300 |
22 May 2023 | 19.67 | 20.25 | 19.13 | 19.81 | 19.81 | 7,600 |
19 May 2023 | 20.09 | 20.20 | 19.37 | 19.60 | 19.60 | 10,600 |
18 May 2023 | 20.23 | 20.35 | 19.71 | 19.85 | 19.85 | 17,200 |
17 May 2023 | 19.40 | 20.20 | 18.70 | 20.16 | 20.16 | 19,900 |
16 May 2023 | 20.10 | 20.88 | 18.55 | 18.91 | 18.91 | 18,500 |
15 May 2023 | 21.00 | 21.25 | 20.12 | 20.12 | 20.12 | 22,900 |
12 May 2023 | 23.75 | 24.09 | 21.36 | 21.95 | 21.95 | 18,400 |
11 May 2023 | 24.32 | 24.74 | 23.46 | 23.46 | 23.46 | 10,400 |
10 May 2023 | 25.95 | 25.95 | 23.98 | 24.25 | 24.25 | 14,200 |
09 May 2023 | 27.01 | 27.27 | 25.04 | 25.42 | 25.42 | 32,700 |
08 May 2023 | 25.50 | 27.71 | 24.67 | 26.75 | 26.75 | 23,500 |
05 May 2023 | 23.32 | 25.56 | 23.32 | 25.25 | 25.25 | 26,900 |
04 May 2023 | 22.39 | 23.43 | 22.21 | 22.93 | 22.93 | 18,300 |
03 May 2023 | 21.90 | 22.75 | 21.80 | 22.20 | 22.20 | 11,900 |
02 May 2023 | 21.38 | 22.45 | 21.04 | 21.74 | 21.74 | 60,800 |
01 May 2023 | 21.50 | 21.50 | 21.39 | 21.39 | 21.39 | 7,800 |
28 Apr 2023 | 21.80 | 21.85 | 21.25 | 21.40 | 21.40 | 8,100 |
27 Apr 2023 | 20.89 | 22.09 | 20.89 | 21.70 | 21.70 | 11,500 |
26 Apr 2023 | 20.87 | 21.34 | 20.65 | 20.83 | 20.83 | 6,900 |
25 Apr 2023 | 21.16 | 21.71 | 21.16 | 21.24 | 21.24 | 6,600 |
24 Apr 2023 | 21.09 | 21.72 | 20.95 | 21.50 | 21.50 | 4,800 |
21 Apr 2023 | 20.80 | 21.54 | 20.51 | 21.50 | 21.50 | 13,100 |
20 Apr 2023 | 20.95 | 21.17 | 20.67 | 20.99 | 20.99 | 8,800 |
19 Apr 2023 | 20.50 | 21.06 | 20.41 | 20.75 | 20.75 | 10,400 |
18 Apr 2023 | 20.48 | 20.61 | 20.37 | 20.41 | 20.41 | 7,100 |
17 Apr 2023 | 20.15 | 20.70 | 20.15 | 20.50 | 20.50 | 13,400 |
14 Apr 2023 | 20.63 | 21.00 | 20.15 | 20.15 | 20.15 | 18,200 |
13 Apr 2023 | 20.78 | 21.42 | 20.39 | 20.39 | 20.39 | 17,100 |
12 Apr 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1,900 |
11 Apr 2023 | 20.70 | 21.59 | 20.07 | 20.85 | 20.85 | 26,600 |
10 Apr 2023 | 20.34 | 21.00 | 20.24 | 20.40 | 20.40 | 6,600 |
06 Apr 2023 | 20.15 | 20.59 | 20.00 | 20.59 | 20.59 | 8,200 |
05 Apr 2023 | 19.90 | 19.91 | 19.90 | 19.91 | 19.91 | 3,100 |
04 Apr 2023 | 20.48 | 20.48 | 19.82 | 19.82 | 19.82 | 4,100 |
03 Apr 2023 | 20.30 | 21.36 | 19.88 | 20.37 | 20.37 | 23,900 |
31 Mar 2023 | 20.11 | 21.17 | 19.81 | 20.00 | 20.00 | 17,700 |
30 Mar 2023 | 19.70 | 20.26 | 19.70 | 20.07 | 20.07 | 7,500 |
29 Mar 2023 | 20.50 | 20.70 | 19.60 | 19.62 | 19.62 | 9,200 |
28 Mar 2023 | 19.08 | 19.80 | 18.66 | 19.23 | 19.23 | 37,100 |
27 Mar 2023 | 19.15 | 19.30 | 18.96 | 19.04 | 19.04 | 4,200 |
24 Mar 2023 | 18.97 | 19.09 | 18.57 | 18.97 | 18.97 | 10,700 |
23 Mar 2023 | 19.08 | 19.57 | 18.83 | 18.93 | 18.93 | 8,200 |
22 Mar 2023 | 19.69 | 20.06 | 18.80 | 19.11 | 19.11 | 10,600 |
21 Mar 2023 | 20.31 | 20.31 | 19.50 | 19.50 | 19.50 | 6,900 |
20 Mar 2023 | 19.09 | 19.34 | 18.76 | 19.16 | 19.16 | 13,500 |
17 Mar 2023 | 18.86 | 19.18 | 18.61 | 18.86 | 18.86 | 33,600 |
16 Mar 2023 | 18.78 | 19.50 | 18.78 | 19.10 | 19.10 | 12,800 |
15 Mar 2023 | 19.48 | 20.11 | 18.97 | 19.14 | 19.14 | 28,300 |
14 Mar 2023 | 20.06 | 20.45 | 19.66 | 19.72 | 19.72 | 16,300 |
13 Mar 2023 | 19.98 | 21.09 | 19.50 | 19.73 | 19.73 | 7,900 |
10 Mar 2023 | 20.22 | 20.37 | 19.65 | 19.65 | 19.65 | 24,300 |
09 Mar 2023 | 21.01 | 21.33 | 20.05 | 20.40 | 20.40 | 22,300 |
08 Mar 2023 | 21.00 | 21.79 | 20.97 | 21.22 | 21.22 | 8,300 |
07 Mar 2023 | 21.70 | 21.70 | 20.97 | 21.01 | 21.01 | 15,800 |
06 Mar 2023 | 21.32 | 21.88 | 21.06 | 21.70 | 21.70 | 28,900 |
03 Mar 2023 | 21.76 | 21.96 | 21.42 | 21.63 | 21.63 | 15,300 |
02 Mar 2023 | 21.78 | 22.39 | 21.11 | 21.75 | 21.75 | 55,300 |
01 Mar 2023 | 22.22 | 22.22 | 21.60 | 21.70 | 21.70 | 8,300 |
28 Feb 2023 | 21.80 | 22.05 | 21.14 | 21.31 | 21.31 | 7,100 |
27 Feb 2023 | 21.00 | 21.90 | 20.65 | 21.59 | 21.59 | 23,700 |
24 Feb 2023 | 21.79 | 21.79 | 20.18 | 20.75 | 20.75 | 7,600 |
23 Feb 2023 | 21.65 | 21.65 | 21.02 | 21.23 | 21.23 | 9,900 |
22 Feb 2023 | 22.05 | 22.05 | 21.31 | 21.31 | 21.31 | 18,100 |
21 Feb 2023 | 22.57 | 22.91 | 21.58 | 21.76 | 21.76 | 11,400 |
17 Feb 2023 | 22.09 | 23.39 | 22.00 | 22.90 | 22.90 | 26,800 |
16 Feb 2023 | 20.98 | 22.20 | 20.98 | 21.98 | 21.98 | 11,300 |
15 Feb 2023 | 20.50 | 21.60 | 20.50 | 21.36 | 21.36 | 15,900 |
14 Feb 2023 | 21.01 | 21.50 | 20.44 | 20.81 | 20.81 | 19,100 |
13 Feb 2023 | 22.03 | 22.30 | 20.83 | 21.13 | 21.13 | 19,800 |
10 Feb 2023 | 23.25 | 23.30 | 21.87 | 21.91 | 21.91 | 16,900 |
09 Feb 2023 | 22.76 | 23.49 | 22.25 | 23.15 | 23.15 | 47,300 |
08 Feb 2023 | 21.96 | 23.14 | 21.64 | 22.31 | 22.31 | 27,700 |
07 Feb 2023 | 22.00 | 22.49 | 21.70 | 22.20 | 22.20 | 73,900 |
06 Feb 2023 | 21.37 | 22.18 | 21.37 | 21.89 | 21.89 | 5,000 |
03 Feb 2023 | 21.50 | 22.10 | 21.40 | 21.93 | 21.93 | 9,900 |
02 Feb 2023 | 21.21 | 21.94 | 20.71 | 21.50 | 21.50 | 13,300 |
01 Feb 2023 | 21.57 | 21.70 | 20.53 | 21.34 | 21.34 | 25,600 |
31 Jan 2023 | 21.51 | 22.48 | 21.51 | 22.02 | 22.02 | 19,700 |
30 Jan 2023 | 22.47 | 22.61 | 20.69 | 21.50 | 21.50 | 10,700 |
27 Jan 2023 | 22.28 | 22.59 | 22.01 | 22.59 | 22.59 | 4,000 |
26 Jan 2023 | 22.32 | 22.50 | 21.91 | 22.39 | 22.39 | 6,800 |
25 Jan 2023 | 21.93 | 22.31 | 21.62 | 22.31 | 22.31 | 3,600 |
24 Jan 2023 | 21.45 | 21.68 | 21.23 | 21.65 | 21.65 | 4,000 |
23 Jan 2023 | 22.18 | 22.18 | 21.50 | 21.64 | 21.64 | 6,400 |
20 Jan 2023 | 21.46 | 21.75 | 21.28 | 21.62 | 21.62 | 9,500 |
19 Jan 2023 | 20.90 | 21.62 | 20.90 | 21.33 | 21.33 | 8,400 |
18 Jan 2023 | 20.66 | 21.55 | 20.66 | 21.01 | 21.01 | 15,400 |
17 Jan 2023 | 21.36 | 21.54 | 20.53 | 20.85 | 20.85 | 14,700 |
13 Jan 2023 | 20.04 | 21.57 | 20.04 | 21.57 | 21.57 | 6,800 |
12 Jan 2023 | 20.80 | 21.00 | 20.13 | 20.91 | 20.91 | 6,500 |
11 Jan 2023 | 19.50 | 20.31 | 19.48 | 20.19 | 20.19 | 9,200 |
10 Jan 2023 | 19.75 | 19.80 | 19.51 | 19.68 | 19.68 | 5,700 |
09 Jan 2023 | 19.62 | 20.16 | 19.23 | 19.47 | 19.47 | 10,300 |
06 Jan 2023 | 18.91 | 19.19 | 18.65 | 19.19 | 19.19 | 14,700 |
05 Jan 2023 | 19.62 | 19.76 | 18.67 | 18.74 | 18.74 | 12,200 |
04 Jan 2023 | 19.59 | 20.40 | 19.59 | 19.69 | 19.69 | 16,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |