Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 29.44 | 29.75 | 29.44 | 29.75 | 29.75 | 48,200 |
01 Jun 2023 | 29.09 | 29.25 | 29.05 | 29.24 | 29.24 | 9,966 |
31 May 2023 | 29.08 | 29.20 | 28.89 | 28.87 | 28.87 | 64,456 |
30 May 2023 | 29.33 | 29.45 | 29.20 | 29.23 | 29.23 | 31,610 |
26 May 2023 | 28.93 | 29.30 | 28.90 | 29.21 | 29.21 | 26,068 |
25 May 2023 | 28.97 | 29.08 | 28.84 | 28.88 | 28.88 | 9,977 |
24 May 2023 | 29.09 | 29.20 | 28.79 | 28.84 | 28.84 | 8,885 |
23 May 2023 | 29.43 | 29.43 | 29.28 | 29.33 | 29.33 | 15,175 |
22 May 2023 | 29.42 | 29.57 | 29.39 | 29.47 | 29.47 | 6,198 |
19 May 2023 | 29.45 | 29.55 | 29.44 | 29.43 | 29.43 | 137,060 |
18 May 2023 | 29.06 | 29.33 | 29.06 | 29.30 | 29.30 | 4,926 |
17 May 2023 | 28.99 | 29.07 | 28.92 | 29.03 | 29.03 | 18,839 |
16 May 2023 | 29.10 | 29.20 | 29.00 | 29.06 | 29.06 | 15,807 |
15 May 2023 | 29.13 | 29.18 | 29.01 | 29.11 | 29.11 | 15,438 |
12 May 2023 | 29.16 | 29.25 | 29.01 | 29.00 | 29.00 | 33,756 |
11 May 2023 | 29.18 | 29.25 | 28.92 | 29.02 | 29.02 | 5,221 |
10 May 2023 | 29.13 | 29.30 | 28.99 | 29.09 | 29.09 | 42,807 |
09 May 2023 | 29.19 | 29.24 | 29.01 | 29.08 | 29.08 | 16,615 |
05 May 2023 | 28.83 | 29.06 | 28.76 | 29.09 | 29.09 | 4,466 |
04 May 2023 | 28.89 | 28.89 | 28.60 | 28.66 | 28.66 | 8,633 |
03 May 2023 | 29.01 | 29.13 | 28.97 | 28.97 | 28.97 | 16,838 |
02 May 2023 | 29.27 | 29.40 | 28.77 | 28.78 | 28.78 | 13,928 |
28 Apr 2023 | 29.06 | 29.20 | 28.90 | 29.18 | 29.18 | 98,374 |
27 Apr 2023 | 28.78 | 28.88 | 28.78 | 28.91 | 28.91 | 29,183 |
26 Apr 2023 | 28.95 | 28.95 | 28.70 | 28.81 | 28.81 | 50,669 |
25 Apr 2023 | 29.11 | 29.11 | 28.94 | 28.94 | 28.94 | 7,643 |
24 Apr 2023 | 29.03 | 29.20 | 29.00 | 29.09 | 29.09 | 326,705 |
21 Apr 2023 | 29.03 | 29.13 | 28.99 | 29.07 | 29.07 | 12,134 |
20 Apr 2023 | 29.17 | 29.19 | 29.00 | 29.11 | 29.11 | 272,617 |
19 Apr 2023 | 29.18 | 29.25 | 29.06 | 29.16 | 29.16 | 5,478 |
18 Apr 2023 | 29.23 | 29.35 | 29.19 | 29.20 | 29.20 | 65,408 |
17 Apr 2023 | 29.21 | 29.25 | 29.05 | 29.05 | 29.05 | 20,591 |
14 Apr 2023 | 29.18 | 29.30 | 29.07 | 29.07 | 29.07 | 59,642 |
13 Apr 2023 | 28.90 | 29.08 | 28.87 | 29.07 | 29.07 | 14,672 |
12 Apr 2023 | 28.85 | 29.19 | 28.83 | 28.91 | 28.91 | 22,673 |
11 Apr 2023 | 28.83 | 28.95 | 28.80 | 28.85 | 28.85 | 70,607 |
06 Apr 2023 | 28.67 | 28.75 | 28.59 | 28.72 | 28.72 | 8,649 |
05 Apr 2023 | 28.80 | 28.80 | 28.60 | 28.61 | 28.61 | 17,132 |
04 Apr 2023 | 28.94 | 29.04 | 28.79 | 28.83 | 28.83 | 5,159 |
03 Apr 2023 | 28.69 | 28.92 | 28.69 | 28.78 | 28.78 | 26,510 |
31 Mar 2023 | 28.50 | 28.64 | 28.45 | 28.65 | 28.65 | 5,247 |
30 Mar 2023 | 28.17 | 28.46 | 28.17 | 28.43 | 28.43 | 42,463 |
29 Mar 2023 | 28.01 | 28.15 | 28.01 | 28.10 | 28.10 | 1,500 |
28 Mar 2023 | 27.95 | 28.04 | 27.78 | 27.85 | 27.85 | 11,162 |
27 Mar 2023 | 28.02 | 28.02 | 27.72 | 27.83 | 27.83 | 10,848 |
24 Mar 2023 | 27.80 | 27.83 | 27.33 | 27.53 | 27.53 | 253,480 |
23 Mar 2023 | 27.85 | 28.05 | 27.71 | 27.98 | 27.98 | 14,918 |
22 Mar 2023 | 27.91 | 28.03 | 27.88 | 27.92 | 27.92 | 25,316 |
21 Mar 2023 | 27.68 | 27.92 | 27.65 | 27.84 | 27.84 | 15,402 |
20 Mar 2023 | 27.13 | 27.60 | 27.00 | 27.48 | 27.48 | 86,324 |
17 Mar 2023 | 27.69 | 27.75 | 27.20 | 27.33 | 27.33 | 29,596 |
16 Mar 2023 | 27.33 | 27.45 | 27.00 | 27.45 | 27.45 | 251,135 |
15 Mar 2023 | 27.55 | 27.55 | 26.85 | 26.87 | 26.87 | 12,128 |
14 Mar 2023 | 27.19 | 27.65 | 27.14 | 27.58 | 27.58 | 7,578 |
13 Mar 2023 | 27.61 | 27.61 | 26.88 | 27.27 | 27.27 | 20,327 |
10 Mar 2023 | 27.40 | 27.72 | 27.37 | 27.67 | 27.67 | 18,632 |
09 Mar 2023 | 28.03 | 28.18 | 27.94 | 28.06 | 28.06 | 5,505 |
08 Mar 2023 | 27.97 | 28.11 | 27.90 | 27.99 | 27.99 | 65,489 |
07 Mar 2023 | 28.47 | 28.50 | 28.10 | 28.08 | 28.08 | 23,165 |
06 Mar 2023 | 28.46 | 28.57 | 28.35 | 28.52 | 28.52 | 7,528 |
03 Mar 2023 | 27.98 | 28.20 | 27.98 | 28.21 | 28.21 | 13,072 |
02 Mar 2023 | 27.65 | 27.80 | 27.60 | 27.72 | 27.72 | 18,481 |
01 Mar 2023 | 27.99 | 28.05 | 27.75 | 27.79 | 27.79 | 16,084 |
28 Feb 2023 | 27.90 | 28.07 | 27.85 | 27.97 | 27.97 | 16,040 |
27 Feb 2023 | 27.90 | 28.17 | 27.90 | 27.98 | 27.98 | 26,511 |
24 Feb 2023 | 28.08 | 28.21 | 27.67 | 27.76 | 27.76 | 25,332 |
23 Feb 2023 | 28.15 | 28.21 | 28.00 | 27.98 | 27.98 | 79,067 |
22 Feb 2023 | 28.14 | 28.17 | 28.00 | 28.07 | 28.07 | 17,996 |
21 Feb 2023 | 28.46 | 28.47 | 28.23 | 28.21 | 28.21 | 5,427 |
20 Feb 2023 | 28.62 | 28.67 | 28.51 | 28.54 | 28.54 | 15,780 |
17 Feb 2023 | 28.50 | 28.52 | 28.38 | 28.41 | 28.41 | 56,985 |
16 Feb 2023 | 29.04 | 29.06 | 28.64 | 28.82 | 28.82 | 6,750 |
15 Feb 2023 | 28.72 | 28.80 | 28.69 | 28.82 | 28.82 | 11,062 |
14 Feb 2023 | 28.90 | 29.05 | 28.69 | 28.74 | 28.74 | 57,657 |
13 Feb 2023 | 28.57 | 28.83 | 28.51 | 28.82 | 28.82 | 6,383 |
10 Feb 2023 | 28.60 | 28.64 | 28.40 | 28.51 | 28.51 | 30,311 |
09 Feb 2023 | 28.89 | 29.06 | 28.89 | 28.85 | 28.85 | 31,633 |
08 Feb 2023 | 29.01 | 29.14 | 28.80 | 28.75 | 28.75 | 53,888 |
07 Feb 2023 | 28.70 | 28.75 | 28.56 | 28.66 | 28.66 | 5,802 |
06 Feb 2023 | 28.77 | 28.90 | 28.59 | 28.73 | 28.73 | 22,815 |
03 Feb 2023 | 29.17 | 29.17 | 28.81 | 29.13 | 29.13 | 327,783 |
02 Feb 2023 | 28.96 | 29.21 | 28.96 | 29.21 | 29.21 | 7,756 |
01 Feb 2023 | 28.57 | 28.65 | 28.50 | 28.53 | 28.53 | 19,834 |
31 Jan 2023 | 28.33 | 28.43 | 28.09 | 28.43 | 28.43 | 11,831 |
30 Jan 2023 | 28.56 | 28.58 | 28.35 | 28.46 | 28.46 | 5,034 |
27 Jan 2023 | 28.50 | 28.63 | 28.45 | 28.56 | 28.56 | 99,509 |
26 Jan 2023 | 28.40 | 28.50 | 28.28 | 28.33 | 28.33 | 535,409 |
25 Jan 2023 | 28.26 | 28.26 | 27.92 | 28.06 | 28.06 | 525,250 |
24 Jan 2023 | 28.33 | 28.35 | 28.10 | 28.30 | 28.30 | 6,571 |
23 Jan 2023 | 28.05 | 28.35 | 27.98 | 28.30 | 28.30 | 17,527 |
20 Jan 2023 | 27.71 | 27.79 | 27.59 | 27.81 | 27.81 | 2,927 |
19 Jan 2023 | 27.75 | 27.77 | 27.50 | 27.52 | 27.52 | 8,571 |
18 Jan 2023 | 28.10 | 28.30 | 28.00 | 28.01 | 28.01 | 1,566 |
17 Jan 2023 | 28.00 | 28.19 | 27.98 | 28.05 | 28.05 | 2,747 |
16 Jan 2023 | 28.01 | 28.07 | 27.92 | 28.06 | 28.06 | 9,773 |
13 Jan 2023 | 27.93 | 27.98 | 27.71 | 27.89 | 27.89 | 23,670 |
12 Jan 2023 | 27.71 | 28.00 | 27.60 | 27.81 | 27.81 | 7,035 |
11 Jan 2023 | 27.40 | 27.59 | 27.38 | 27.54 | 27.54 | 125,795 |
10 Jan 2023 | 27.22 | 27.30 | 27.12 | 27.25 | 27.25 | 14,985 |
09 Jan 2023 | 27.25 | 27.58 | 27.25 | 27.59 | 27.59 | 2,810 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |