Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 28.29 | 28.58 | 28.29 | 28.37 | 28.37 | 4,700 |
31 May 2023 | 28.42 | 28.42 | 28.12 | 28.32 | 28.32 | 3,900 |
30 May 2023 | 28.73 | 28.82 | 28.73 | 28.82 | 28.82 | 1,400 |
26 May 2023 | 28.97 | 29.04 | 28.97 | 29.00 | 29.00 | 1,300 |
25 May 2023 | 28.90 | 29.07 | 28.79 | 28.84 | 28.84 | 1,900 |
24 May 2023 | 29.10 | 29.19 | 29.09 | 29.09 | 29.09 | 1,100 |
23 May 2023 | 29.82 | 29.82 | 29.61 | 29.61 | 29.61 | 1,500 |
22 May 2023 | 29.57 | 29.57 | 29.46 | 29.51 | 29.51 | 2,100 |
19 May 2023 | 29.61 | 29.63 | 29.44 | 29.63 | 29.63 | 2,100 |
18 May 2023 | 29.19 | 29.52 | 29.19 | 29.52 | 29.52 | 1,000 |
17 May 2023 | 29.42 | 29.42 | 29.12 | 29.41 | 29.41 | 9,200 |
16 May 2023 | 29.55 | 29.55 | 29.28 | 29.35 | 29.35 | 2,300 |
15 May 2023 | 29.64 | 29.73 | 29.59 | 29.71 | 29.71 | 1,100 |
12 May 2023 | 29.66 | 29.67 | 29.43 | 29.57 | 29.57 | 1,700 |
11 May 2023 | 29.81 | 29.81 | 29.69 | 29.78 | 29.78 | 1,300 |
10 May 2023 | 29.84 | 29.84 | 29.55 | 29.81 | 29.81 | 1,200 |
09 May 2023 | 29.79 | 29.79 | 29.69 | 29.72 | 29.72 | 1,700 |
08 May 2023 | 29.95 | 30.03 | 29.95 | 29.96 | 29.96 | 1,100 |
05 May 2023 | 29.47 | 29.81 | 29.47 | 29.81 | 29.81 | 4,100 |
04 May 2023 | 29.24 | 29.32 | 29.18 | 29.18 | 29.18 | 1,500 |
03 May 2023 | 29.35 | 29.62 | 29.25 | 29.25 | 29.25 | 2,600 |
02 May 2023 | 29.42 | 29.42 | 29.00 | 29.28 | 29.28 | 2,800 |
01 May 2023 | 29.60 | 29.73 | 29.60 | 29.68 | 29.68 | 1,500 |
28 Apr 2023 | 29.38 | 29.58 | 29.38 | 29.58 | 29.58 | 1,100 |
27 Apr 2023 | 28.95 | 29.14 | 28.82 | 29.14 | 29.14 | 1,700 |
26 Apr 2023 | 29.13 | 29.22 | 28.91 | 28.94 | 28.94 | 4,400 |
25 Apr 2023 | 29.61 | 29.61 | 29.17 | 29.19 | 29.19 | 4,500 |
24 Apr 2023 | 29.92 | 30.04 | 29.82 | 29.96 | 29.96 | 6,700 |
21 Apr 2023 | 30.00 | 30.00 | 28.71 | 29.94 | 29.94 | 3,600 |
20 Apr 2023 | 30.06 | 30.06 | 30.00 | 30.00 | 30.00 | 1,200 |
19 Apr 2023 | 30.18 | 30.27 | 30.07 | 30.22 | 30.22 | 2,400 |
18 Apr 2023 | 30.13 | 30.23 | 30.08 | 30.21 | 30.21 | 1,700 |
17 Apr 2023 | 30.09 | 30.20 | 29.99 | 30.20 | 30.20 | 3,400 |
14 Apr 2023 | 30.18 | 30.18 | 29.80 | 29.99 | 29.99 | 3,200 |
13 Apr 2023 | 29.90 | 30.25 | 29.81 | 30.25 | 30.25 | 1,500 |
12 Apr 2023 | 30.35 | 30.35 | 30.00 | 30.00 | 30.00 | 2,200 |
11 Apr 2023 | 30.03 | 30.34 | 30.03 | 30.20 | 30.20 | 4,100 |
10 Apr 2023 | 29.61 | 29.90 | 29.60 | 29.90 | 29.90 | 2,400 |
06 Apr 2023 | 29.65 | 29.82 | 29.53 | 29.82 | 29.82 | 1,700 |
05 Apr 2023 | 29.61 | 29.65 | 29.45 | 29.62 | 29.62 | 1,800 |
04 Apr 2023 | 29.87 | 29.87 | 29.63 | 29.68 | 29.68 | 1,700 |
03 Apr 2023 | 29.87 | 30.10 | 29.82 | 29.95 | 29.95 | 6,600 |
31 Mar 2023 | 29.63 | 29.86 | 29.60 | 29.85 | 29.85 | 8,300 |
30 Mar 2023 | 29.66 | 29.79 | 29.52 | 29.66 | 29.66 | 50,700 |
29 Mar 2023 | 29.28 | 29.38 | 29.20 | 29.38 | 29.38 | 6,000 |
28 Mar 2023 | 29.05 | 29.15 | 29.05 | 29.13 | 29.13 | 1,900 |
27 Mar 2023 | 29.01 | 29.15 | 28.83 | 29.07 | 29.07 | 4,800 |
24 Mar 2023 | 28.73 | 28.93 | 28.49 | 28.93 | 28.93 | 3,400 |
23 Mar 2023 | 28.93 | 29.38 | 28.69 | 28.85 | 28.85 | 6,000 |
22 Mar 2023 | 29.22 | 29.23 | 28.92 | 28.92 | 28.92 | 6,500 |
21 Mar 2023 | 29.35 | 29.44 | 29.18 | 29.34 | 29.34 | 3,800 |
20 Mar 2023 | 28.99 | 29.14 | 28.84 | 28.84 | 28.84 | 32,600 |
17 Mar 2023 | 28.71 | 28.71 | 28.30 | 28.49 | 28.49 | 5,200 |
16 Mar 2023 | 28.46 | 29.01 | 28.46 | 29.01 | 29.01 | 2,100 |
15 Mar 2023 | 28.91 | 28.98 | 28.48 | 28.82 | 28.82 | 4,500 |
14 Mar 2023 | 29.56 | 29.64 | 29.31 | 29.51 | 29.51 | 3,200 |
13 Mar 2023 | 29.35 | 29.45 | 29.26 | 29.26 | 29.26 | 3,600 |
10 Mar 2023 | 29.78 | 29.93 | 29.29 | 29.45 | 29.45 | 5,200 |
09 Mar 2023 | 30.43 | 30.43 | 29.90 | 29.92 | 29.92 | 2,300 |
08 Mar 2023 | 30.31 | 30.52 | 30.23 | 30.52 | 30.52 | 2,300 |
07 Mar 2023 | 30.28 | 30.30 | 30.16 | 30.16 | 30.16 | 800 |
06 Mar 2023 | 31.13 | 31.13 | 30.66 | 30.66 | 30.66 | 4,300 |
03 Mar 2023 | 31.00 | 31.26 | 30.97 | 31.22 | 31.22 | 4,300 |
02 Mar 2023 | 30.66 | 30.92 | 30.60 | 30.92 | 30.92 | 2,300 |
01 Mar 2023 | 30.70 | 30.87 | 30.70 | 30.85 | 30.85 | 2,600 |
28 Feb 2023 | 30.48 | 30.62 | 30.48 | 30.49 | 30.49 | 2,500 |
27 Feb 2023 | 30.54 | 30.70 | 30.32 | 30.36 | 30.36 | 12,900 |
24 Feb 2023 | 30.13 | 30.15 | 29.92 | 30.11 | 30.11 | 6,200 |
23 Feb 2023 | 30.44 | 30.45 | 30.20 | 30.37 | 30.37 | 2,300 |
22 Feb 2023 | 30.29 | 30.48 | 30.28 | 30.35 | 30.35 | 4,100 |
21 Feb 2023 | 30.66 | 30.66 | 30.24 | 30.27 | 30.27 | 3,400 |
17 Feb 2023 | 31.14 | 31.20 | 30.91 | 31.13 | 31.13 | 5,300 |
16 Feb 2023 | 31.24 | 31.42 | 31.20 | 31.22 | 31.22 | 2,900 |
15 Feb 2023 | 31.30 | 31.50 | 31.30 | 31.50 | 31.50 | 3,300 |
14 Feb 2023 | 31.64 | 31.65 | 31.34 | 31.65 | 31.65 | 10,300 |
13 Feb 2023 | 31.32 | 31.61 | 31.25 | 31.55 | 31.55 | 7,200 |
10 Feb 2023 | 31.06 | 31.18 | 30.90 | 31.18 | 31.18 | 5,100 |
09 Feb 2023 | 31.90 | 31.90 | 31.27 | 31.40 | 31.40 | 4,100 |
08 Feb 2023 | 32.00 | 32.00 | 31.59 | 31.70 | 31.70 | 2,400 |
07 Feb 2023 | 32.13 | 32.22 | 31.84 | 32.22 | 32.22 | 4,000 |
06 Feb 2023 | 32.52 | 32.52 | 32.08 | 32.20 | 32.20 | 4,700 |
03 Feb 2023 | 32.84 | 32.95 | 32.55 | 32.70 | 32.70 | 3,900 |
02 Feb 2023 | 32.93 | 33.18 | 32.89 | 33.04 | 33.04 | 11,100 |
01 Feb 2023 | 32.60 | 32.85 | 32.09 | 32.84 | 32.84 | 9,900 |
31 Jan 2023 | 31.84 | 32.54 | 31.84 | 32.54 | 32.54 | 3,800 |
30 Jan 2023 | 32.07 | 32.20 | 31.81 | 31.83 | 31.83 | 4,500 |
27 Jan 2023 | 32.05 | 32.20 | 32.05 | 32.20 | 32.20 | 3,000 |
26 Jan 2023 | 31.79 | 32.34 | 31.79 | 32.32 | 32.32 | 4,500 |
25 Jan 2023 | 31.56 | 31.85 | 31.43 | 31.78 | 31.78 | 4,300 |
24 Jan 2023 | 31.77 | 31.96 | 31.77 | 31.87 | 31.87 | 2,600 |
23 Jan 2023 | 31.75 | 32.08 | 31.75 | 32.00 | 32.00 | 3,500 |
20 Jan 2023 | 31.37 | 31.80 | 31.37 | 31.78 | 31.78 | 3,000 |
19 Jan 2023 | 31.44 | 31.44 | 31.06 | 31.28 | 31.28 | 2,500 |
18 Jan 2023 | 31.83 | 32.17 | 31.48 | 31.51 | 31.51 | 7,300 |
17 Jan 2023 | 31.83 | 31.85 | 31.71 | 31.80 | 31.80 | 6,600 |
13 Jan 2023 | 31.67 | 31.97 | 31.67 | 31.95 | 31.95 | 3,500 |
12 Jan 2023 | 31.75 | 32.07 | 31.74 | 32.02 | 32.02 | 3,200 |
11 Jan 2023 | 31.43 | 31.56 | 31.34 | 31.56 | 31.56 | 4,300 |
10 Jan 2023 | 31.27 | 31.46 | 31.17 | 31.46 | 31.46 | 1,800 |
09 Jan 2023 | 31.61 | 31.93 | 31.52 | 31.52 | 31.52 | 9,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |