Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 21.50 | 21.63 | 20.98 | 21.14 | 21.14 | 1,471,660 |
06 Jun 2023 | 20.52 | 21.40 | 20.50 | 21.38 | 21.38 | 1,358,100 |
05 Jun 2023 | 21.10 | 21.10 | 20.56 | 20.84 | 20.84 | 1,195,000 |
02 Jun 2023 | 21.06 | 21.41 | 20.98 | 21.21 | 21.21 | 2,014,500 |
01 Jun 2023 | 20.22 | 21.09 | 20.15 | 20.85 | 20.85 | 1,588,800 |
31 May 2023 | 20.90 | 20.96 | 19.86 | 20.19 | 20.19 | 2,293,200 |
30 May 2023 | 21.54 | 21.64 | 21.01 | 21.19 | 21.19 | 1,098,600 |
26 May 2023 | 21.41 | 21.50 | 21.01 | 21.17 | 21.17 | 988,900 |
25 May 2023 | 22.01 | 22.02 | 21.18 | 21.33 | 21.33 | 1,105,800 |
24 May 2023 | 22.09 | 22.25 | 21.22 | 21.94 | 21.94 | 1,616,800 |
23 May 2023 | 22.48 | 23.04 | 22.30 | 22.45 | 22.45 | 1,371,500 |
22 May 2023 | 22.37 | 22.93 | 22.16 | 22.88 | 22.88 | 1,231,100 |
19 May 2023 | 22.97 | 23.12 | 22.12 | 22.27 | 22.27 | 1,452,800 |
18 May 2023 | 22.72 | 23.03 | 22.29 | 22.93 | 22.93 | 2,089,700 |
17 May 2023 | 22.50 | 23.32 | 22.25 | 23.00 | 23.00 | 1,900,700 |
16 May 2023 | 21.99 | 22.92 | 21.89 | 22.19 | 22.19 | 2,387,100 |
15 May 2023 | 21.75 | 22.11 | 21.49 | 21.73 | 21.73 | 1,488,800 |
12 May 2023 | 21.27 | 21.54 | 20.98 | 21.41 | 21.41 | 843,000 |
11 May 2023 | 21.88 | 22.22 | 21.27 | 21.36 | 21.36 | 1,431,500 |
10 May 2023 | 21.60 | 22.08 | 21.45 | 21.86 | 21.86 | 2,085,400 |
09 May 2023 | 20.29 | 21.81 | 20.26 | 21.13 | 21.13 | 2,418,900 |
08 May 2023 | 20.25 | 20.74 | 19.90 | 20.61 | 20.61 | 1,915,600 |
05 May 2023 | 19.18 | 19.92 | 19.10 | 19.90 | 19.90 | 2,063,500 |
04 May 2023 | 18.97 | 19.12 | 18.60 | 18.73 | 18.73 | 1,698,900 |
03 May 2023 | 18.98 | 19.47 | 18.84 | 18.94 | 18.94 | 1,438,400 |
02 May 2023 | 19.26 | 19.42 | 18.73 | 18.99 | 18.99 | 1,260,500 |
01 May 2023 | 19.94 | 20.12 | 19.11 | 19.37 | 19.37 | 1,231,600 |
28 Apr 2023 | 19.71 | 20.05 | 19.58 | 19.98 | 19.98 | 884,600 |
27 Apr 2023 | 19.70 | 19.93 | 19.50 | 19.84 | 19.84 | 1,054,600 |
26 Apr 2023 | 19.88 | 19.98 | 19.38 | 19.45 | 19.45 | 1,101,800 |
25 Apr 2023 | 20.01 | 20.29 | 19.46 | 19.57 | 19.57 | 1,485,600 |
24 Apr 2023 | 19.16 | 20.46 | 19.10 | 20.42 | 20.42 | 2,403,000 |
21 Apr 2023 | 19.39 | 19.50 | 18.91 | 19.04 | 19.04 | 2,033,600 |
20 Apr 2023 | 19.49 | 19.82 | 19.21 | 19.30 | 19.30 | 1,470,000 |
19 Apr 2023 | 19.96 | 20.24 | 19.74 | 20.15 | 20.15 | 975,900 |
18 Apr 2023 | 20.74 | 20.74 | 20.04 | 20.35 | 20.35 | 1,334,400 |
17 Apr 2023 | 20.39 | 20.81 | 20.21 | 20.55 | 20.55 | 1,331,100 |
14 Apr 2023 | 20.26 | 21.26 | 20.14 | 20.39 | 20.39 | 2,558,400 |
13 Apr 2023 | 19.55 | 20.32 | 19.50 | 20.14 | 20.14 | 1,408,800 |
12 Apr 2023 | 20.02 | 20.16 | 19.31 | 19.33 | 19.33 | 2,012,600 |
11 Apr 2023 | 19.30 | 19.99 | 19.28 | 19.74 | 19.74 | 1,918,300 |
10 Apr 2023 | 18.70 | 19.14 | 18.51 | 19.12 | 19.12 | 2,186,000 |
06 Apr 2023 | 19.36 | 19.37 | 18.43 | 18.98 | 18.98 | 2,827,600 |
05 Apr 2023 | 20.77 | 20.77 | 19.20 | 19.37 | 19.37 | 3,572,500 |
04 Apr 2023 | 21.52 | 21.57 | 20.77 | 21.00 | 21.00 | 1,505,600 |
03 Apr 2023 | 21.84 | 22.14 | 21.17 | 21.51 | 21.51 | 1,735,100 |
31 Mar 2023 | 21.58 | 21.86 | 21.31 | 21.76 | 21.76 | 2,205,300 |
30 Mar 2023 | 21.55 | 21.73 | 20.99 | 21.43 | 21.43 | 1,751,900 |
29 Mar 2023 | 21.49 | 21.55 | 20.83 | 21.23 | 21.23 | 2,135,000 |
28 Mar 2023 | 21.49 | 22.11 | 21.12 | 21.26 | 21.26 | 2,356,000 |
27 Mar 2023 | 20.90 | 21.00 | 20.43 | 20.75 | 20.75 | 1,075,900 |
24 Mar 2023 | 20.35 | 20.79 | 19.92 | 20.71 | 20.71 | 1,181,200 |
23 Mar 2023 | 20.65 | 21.47 | 20.36 | 20.59 | 20.59 | 1,560,100 |
22 Mar 2023 | 20.85 | 21.08 | 20.41 | 20.43 | 20.43 | 1,673,900 |
21 Mar 2023 | 20.63 | 20.97 | 20.21 | 20.78 | 20.78 | 1,841,300 |
20 Mar 2023 | 20.31 | 20.51 | 19.96 | 20.37 | 20.37 | 1,572,700 |
17 Mar 2023 | 20.59 | 20.72 | 19.90 | 20.14 | 20.14 | 1,593,500 |
16 Mar 2023 | 20.10 | 20.92 | 19.78 | 20.56 | 20.56 | 1,737,900 |
15 Mar 2023 | 20.65 | 20.85 | 19.91 | 20.21 | 20.21 | 2,556,000 |
14 Mar 2023 | 21.32 | 21.50 | 20.96 | 21.20 | 21.20 | 1,854,700 |
13 Mar 2023 | 20.34 | 21.23 | 19.80 | 20.78 | 20.78 | 2,632,000 |
10 Mar 2023 | 21.70 | 21.78 | 20.40 | 20.82 | 20.82 | 3,122,900 |
09 Mar 2023 | 23.37 | 23.42 | 21.65 | 21.70 | 21.70 | 2,916,900 |
08 Mar 2023 | 23.29 | 23.88 | 22.99 | 23.54 | 23.54 | 1,669,600 |
07 Mar 2023 | 23.50 | 23.77 | 23.13 | 23.27 | 23.27 | 1,527,300 |
06 Mar 2023 | 24.33 | 24.55 | 23.85 | 23.86 | 23.86 | 1,537,600 |
03 Mar 2023 | 23.48 | 24.44 | 22.66 | 24.29 | 24.29 | 2,597,100 |
02 Mar 2023 | 23.46 | 23.46 | 21.79 | 23.22 | 23.22 | 3,159,900 |
01 Mar 2023 | 23.74 | 24.17 | 23.67 | 23.88 | 23.88 | 1,980,700 |
28 Feb 2023 | 23.77 | 23.92 | 23.45 | 23.59 | 23.59 | 1,098,900 |
27 Feb 2023 | 23.19 | 23.94 | 22.84 | 23.77 | 23.77 | 1,959,300 |
24 Feb 2023 | 22.94 | 23.00 | 22.45 | 22.76 | 22.76 | 2,060,600 |
23 Feb 2023 | 23.15 | 23.79 | 22.87 | 23.42 | 23.42 | 2,119,500 |
22 Feb 2023 | 22.60 | 23.09 | 22.37 | 22.80 | 22.80 | 1,736,000 |
21 Feb 2023 | 23.88 | 23.99 | 22.33 | 22.56 | 22.56 | 2,899,200 |
17 Feb 2023 | 24.88 | 25.12 | 23.53 | 23.55 | 23.55 | 3,985,900 |
16 Feb 2023 | 24.95 | 25.89 | 24.31 | 25.25 | 25.25 | 2,836,800 |
15 Feb 2023 | 24.69 | 25.00 | 24.31 | 24.98 | 24.98 | 1,979,900 |
14 Feb 2023 | 24.16 | 25.15 | 24.08 | 24.88 | 24.88 | 2,412,400 |
13 Feb 2023 | 24.61 | 24.69 | 24.08 | 24.13 | 24.13 | 1,960,700 |
10 Feb 2023 | 25.82 | 25.85 | 24.19 | 24.55 | 24.55 | 3,334,600 |
09 Feb 2023 | 26.02 | 26.96 | 25.61 | 25.80 | 25.80 | 4,245,100 |
08 Feb 2023 | 25.80 | 26.64 | 25.50 | 25.54 | 25.54 | 3,180,200 |
07 Feb 2023 | 26.21 | 26.85 | 25.17 | 25.89 | 25.89 | 9,436,000 |
06 Feb 2023 | 24.12 | 24.55 | 23.34 | 23.46 | 23.46 | 2,056,800 |
03 Feb 2023 | 24.50 | 25.02 | 24.20 | 24.32 | 24.32 | 2,112,100 |
02 Feb 2023 | 25.25 | 25.28 | 24.37 | 24.96 | 24.96 | 3,759,700 |
01 Feb 2023 | 25.46 | 25.50 | 23.51 | 24.70 | 24.70 | 8,039,900 |
31 Jan 2023 | 23.85 | 25.30 | 23.14 | 25.23 | 25.23 | 14,012,400 |
30 Jan 2023 | 22.18 | 22.80 | 21.99 | 21.99 | 21.99 | 1,525,100 |
27 Jan 2023 | 22.02 | 22.54 | 21.62 | 22.50 | 22.50 | 1,801,500 |
26 Jan 2023 | 22.72 | 22.77 | 22.00 | 22.10 | 22.10 | 2,134,800 |
25 Jan 2023 | 21.53 | 22.28 | 21.24 | 22.27 | 22.27 | 2,032,200 |
24 Jan 2023 | 21.49 | 22.20 | 21.10 | 21.92 | 21.92 | 1,428,600 |
23 Jan 2023 | 21.27 | 21.70 | 21.09 | 21.67 | 21.67 | 2,207,500 |
20 Jan 2023 | 20.15 | 21.10 | 20.04 | 20.79 | 20.79 | 1,664,100 |
19 Jan 2023 | 19.64 | 20.11 | 19.45 | 19.95 | 19.95 | 1,952,400 |
18 Jan 2023 | 20.89 | 21.00 | 19.87 | 19.89 | 19.89 | 2,188,000 |
17 Jan 2023 | 20.91 | 21.23 | 20.55 | 20.68 | 20.68 | 2,054,000 |
13 Jan 2023 | 20.41 | 20.91 | 19.72 | 20.72 | 20.72 | 2,792,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |