Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 31.12 | 31.96 | 30.89 | 31.92 | 31.92 | 142,299 |
08 Jun 2023 | 31.95 | 31.95 | 31.11 | 31.31 | 31.31 | 95,400 |
07 Jun 2023 | 31.19 | 32.28 | 30.75 | 32.17 | 32.17 | 177,700 |
06 Jun 2023 | 29.22 | 31.01 | 29.22 | 30.89 | 30.89 | 149,800 |
05 Jun 2023 | 30.06 | 30.06 | 29.12 | 29.34 | 29.34 | 145,100 |
02 Jun 2023 | 28.82 | 30.09 | 28.82 | 30.06 | 30.06 | 186,300 |
01 Jun 2023 | 27.67 | 28.34 | 27.41 | 28.34 | 28.34 | 182,000 |
31 May 2023 | 29.03 | 29.25 | 27.33 | 27.67 | 27.67 | 186,900 |
30 May 2023 | 29.16 | 31.18 | 28.95 | 29.05 | 29.05 | 147,800 |
26 May 2023 | 28.77 | 29.11 | 28.53 | 28.99 | 28.99 | 103,700 |
25 May 2023 | 28.70 | 29.05 | 28.29 | 28.84 | 28.84 | 91,700 |
24 May 2023 | 29.49 | 29.49 | 28.73 | 28.85 | 28.85 | 95,600 |
23 May 2023 | 29.57 | 30.22 | 29.43 | 29.67 | 29.67 | 143,900 |
22 May 2023 | 29.40 | 29.85 | 29.21 | 29.76 | 29.76 | 121,100 |
19 May 2023 | 29.21 | 29.94 | 28.55 | 29.39 | 29.39 | 206,000 |
18 May 2023 | 28.42 | 28.83 | 28.12 | 28.72 | 28.72 | 139,500 |
17 May 2023 | 27.74 | 28.68 | 27.40 | 28.50 | 28.50 | 136,900 |
16 May 2023 | 28.05 | 28.38 | 27.43 | 27.50 | 27.50 | 103,700 |
15 May 2023 | 28.71 | 28.82 | 28.08 | 28.39 | 28.39 | 80,400 |
12 May 2023 | 28.41 | 28.85 | 28.41 | 28.65 | 28.65 | 147,300 |
11 May 2023 | 28.08 | 28.54 | 27.94 | 28.40 | 28.40 | 113,900 |
10 May 2023 | 28.39 | 28.39 | 27.94 | 28.33 | 28.33 | 103,000 |
09 May 2023 | 27.79 | 28.09 | 27.22 | 27.90 | 27.90 | 197,900 |
08 May 2023 | 28.09 | 28.66 | 27.41 | 27.93 | 27.93 | 148,500 |
05 May 2023 | 26.00 | 27.97 | 25.84 | 27.86 | 27.86 | 257,800 |
04 May 2023 | 25.07 | 25.14 | 24.20 | 24.36 | 24.36 | 164,400 |
03 May 2023 | 25.86 | 26.24 | 25.30 | 25.34 | 25.34 | 155,600 |
02 May 2023 | 25.65 | 25.91 | 25.14 | 25.79 | 25.79 | 91,100 |
01 May 2023 | 25.81 | 26.35 | 25.45 | 25.71 | 25.71 | 138,800 |
28 Apr 2023 | 25.64 | 26.45 | 25.64 | 25.94 | 25.94 | 127,100 |
27 Apr 2023 | 25.45 | 26.12 | 25.45 | 25.72 | 25.72 | 102,800 |
26 Apr 2023 | 25.80 | 25.94 | 25.28 | 25.41 | 25.41 | 76,200 |
25 Apr 2023 | 26.28 | 26.53 | 25.95 | 26.04 | 26.04 | 73,800 |
24 Apr 2023 | 25.72 | 26.60 | 25.72 | 26.55 | 26.55 | 81,500 |
21 Apr 2023 | 25.49 | 25.98 | 25.40 | 25.67 | 25.67 | 286,800 |
20 Apr 2023 | 25.70 | 26.05 | 25.28 | 25.51 | 25.51 | 94,000 |
19 Apr 2023 | 25.63 | 25.92 | 25.41 | 25.90 | 25.90 | 149,400 |
18 Apr 2023 | 25.58 | 26.06 | 25.57 | 25.84 | 25.84 | 106,500 |
17 Apr 2023 | 24.93 | 25.90 | 24.83 | 25.53 | 25.53 | 80,700 |
14 Apr 2023 | 25.34 | 25.54 | 24.89 | 24.94 | 24.94 | 98,200 |
13 Apr 2023 | 25.78 | 25.78 | 24.98 | 25.28 | 25.28 | 115,700 |
12 Apr 2023 | 25.52 | 26.08 | 25.28 | 25.63 | 25.63 | 90,900 |
11 Apr 2023 | 25.29 | 25.84 | 25.19 | 25.31 | 25.31 | 145,600 |
10 Apr 2023 | 24.65 | 25.33 | 24.65 | 25.22 | 25.22 | 159,000 |
06 Apr 2023 | 24.77 | 25.11 | 24.57 | 24.93 | 24.93 | 105,600 |
05 Apr 2023 | 24.80 | 24.84 | 24.12 | 24.75 | 24.75 | 225,500 |
04 Apr 2023 | 25.98 | 26.28 | 24.92 | 25.01 | 25.01 | 155,500 |
03 Apr 2023 | 26.95 | 27.04 | 25.74 | 25.86 | 25.86 | 136,300 |
31 Mar 2023 | 26.97 | 27.11 | 26.72 | 26.94 | 26.94 | 177,900 |
30 Mar 2023 | 27.10 | 27.15 | 26.49 | 26.71 | 26.71 | 89,400 |
29 Mar 2023 | 27.17 | 27.17 | 26.27 | 26.80 | 26.80 | 162,300 |
28 Mar 2023 | 26.65 | 27.02 | 26.57 | 26.80 | 26.80 | 115,500 |
27 Mar 2023 | 27.03 | 27.16 | 26.59 | 26.80 | 26.80 | 127,000 |
24 Mar 2023 | 26.35 | 26.97 | 26.00 | 26.75 | 26.75 | 130,600 |
23 Mar 2023 | 26.76 | 27.12 | 26.28 | 26.59 | 26.59 | 122,600 |
22 Mar 2023 | 27.52 | 27.59 | 26.63 | 26.63 | 26.63 | 109,700 |
21 Mar 2023 | 27.12 | 27.80 | 27.12 | 27.64 | 27.64 | 147,500 |
20 Mar 2023 | 26.40 | 26.95 | 26.04 | 26.77 | 26.77 | 208,400 |
17 Mar 2023 | 26.45 | 26.82 | 26.08 | 26.14 | 26.14 | 332,000 |
16 Mar 2023 | 25.71 | 27.63 | 25.57 | 26.85 | 26.85 | 257,400 |
15 Mar 2023 | 25.60 | 26.18 | 24.98 | 26.15 | 26.15 | 623,300 |
14 Mar 2023 | 26.18 | 26.63 | 26.09 | 26.37 | 26.37 | 255,100 |
13 Mar 2023 | 24.80 | 25.88 | 24.57 | 25.50 | 25.50 | 180,900 |
10 Mar 2023 | 26.21 | 26.34 | 25.13 | 25.38 | 25.38 | 227,300 |
09 Mar 2023 | 27.61 | 27.61 | 26.24 | 26.29 | 26.29 | 196,900 |
08 Mar 2023 | 27.86 | 27.86 | 27.25 | 27.49 | 27.49 | 162,900 |
07 Mar 2023 | 28.00 | 28.23 | 27.17 | 27.87 | 27.87 | 235,400 |
06 Mar 2023 | 28.08 | 28.10 | 27.49 | 27.97 | 27.97 | 194,400 |
03 Mar 2023 | 27.52 | 28.26 | 27.05 | 28.10 | 28.10 | 194,300 |
02 Mar 2023 | 27.16 | 27.76 | 26.76 | 27.43 | 27.43 | 76,000 |
01 Mar 2023 | 27.08 | 27.82 | 27.08 | 27.39 | 27.39 | 109,400 |
28 Feb 2023 | 27.33 | 27.69 | 26.76 | 27.05 | 27.05 | 158,600 |
27 Feb 2023 | 27.66 | 28.03 | 27.28 | 27.33 | 27.33 | 96,300 |
24 Feb 2023 | 26.65 | 27.57 | 26.44 | 27.56 | 27.56 | 105,500 |
23 Feb 2023 | 26.79 | 27.74 | 26.69 | 27.07 | 27.07 | 125,200 |
22 Feb 2023 | 27.42 | 27.60 | 26.55 | 26.64 | 26.64 | 159,800 |
21 Feb 2023 | 28.86 | 29.43 | 27.31 | 27.37 | 27.37 | 197,700 |
17 Feb 2023 | 29.73 | 29.77 | 28.25 | 29.25 | 29.25 | 158,800 |
16 Feb 2023 | 29.66 | 30.94 | 28.02 | 29.54 | 29.54 | 283,500 |
15 Feb 2023 | 28.07 | 30.32 | 27.94 | 30.13 | 30.13 | 213,100 |
14 Feb 2023 | 27.04 | 28.63 | 26.92 | 28.36 | 28.36 | 208,500 |
13 Feb 2023 | 26.61 | 27.31 | 26.34 | 27.13 | 27.13 | 269,000 |
10 Feb 2023 | 26.47 | 27.70 | 26.47 | 26.59 | 26.59 | 231,300 |
09 Feb 2023 | 27.73 | 28.26 | 27.12 | 27.16 | 27.16 | 164,800 |
08 Feb 2023 | 28.01 | 28.26 | 27.63 | 27.71 | 27.71 | 177,900 |
07 Feb 2023 | 28.05 | 28.25 | 27.45 | 28.17 | 28.17 | 146,300 |
06 Feb 2023 | 28.48 | 28.71 | 27.85 | 28.15 | 28.15 | 115,100 |
03 Feb 2023 | 28.70 | 28.97 | 28.51 | 28.71 | 28.71 | 73,000 |
02 Feb 2023 | 28.58 | 29.01 | 28.45 | 28.98 | 28.98 | 99,600 |
01 Feb 2023 | 28.18 | 28.67 | 27.48 | 28.32 | 28.32 | 119,600 |
31 Jan 2023 | 27.64 | 28.33 | 27.63 | 28.29 | 28.29 | 203,100 |
30 Jan 2023 | 27.64 | 28.10 | 27.47 | 27.60 | 27.60 | 92,700 |
27 Jan 2023 | 27.08 | 28.20 | 26.92 | 27.92 | 27.92 | 126,200 |
26 Jan 2023 | 27.46 | 27.77 | 26.93 | 27.19 | 27.19 | 122,500 |
25 Jan 2023 | 26.11 | 27.38 | 25.84 | 27.32 | 27.32 | 116,800 |
24 Jan 2023 | 26.16 | 26.49 | 26.13 | 26.31 | 26.31 | 137,000 |
23 Jan 2023 | 26.14 | 26.72 | 26.07 | 26.26 | 26.26 | 155,400 |
20 Jan 2023 | 26.14 | 26.39 | 25.58 | 26.14 | 26.14 | 310,300 |
19 Jan 2023 | 26.69 | 26.69 | 25.25 | 25.71 | 25.71 | 170,200 |
18 Jan 2023 | 26.67 | 27.53 | 26.62 | 26.74 | 26.74 | 184,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |