Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 25.38 | 26.49 | 25.38 | 26.28 | 26.28 | 1,577,500 |
30 May 2023 | 25.90 | 26.25 | 25.37 | 25.54 | 25.54 | 538,300 |
26 May 2023 | 25.01 | 26.01 | 25.01 | 25.65 | 25.65 | 551,400 |
25 May 2023 | 26.05 | 26.05 | 25.01 | 25.02 | 25.02 | 521,500 |
24 May 2023 | 25.19 | 25.77 | 25.08 | 25.74 | 25.74 | 724,600 |
23 May 2023 | 25.11 | 25.69 | 25.05 | 25.43 | 25.43 | 821,000 |
22 May 2023 | 24.82 | 25.24 | 24.81 | 25.11 | 25.11 | 582,700 |
19 May 2023 | 25.00 | 25.07 | 24.62 | 24.77 | 24.77 | 674,200 |
18 May 2023 | 24.19 | 24.93 | 24.09 | 24.84 | 24.84 | 861,300 |
17 May 2023 | 23.74 | 24.07 | 23.27 | 24.01 | 24.01 | 1,296,000 |
16 May 2023 | 23.98 | 24.21 | 23.67 | 23.68 | 23.68 | 687,700 |
15 May 2023 | 23.57 | 24.33 | 23.54 | 24.23 | 24.23 | 659,700 |
12 May 2023 | 23.50 | 23.65 | 23.09 | 23.62 | 23.62 | 1,252,100 |
11 May 2023 | 23.93 | 23.93 | 23.50 | 23.51 | 23.51 | 709,700 |
10 May 2023 | 23.94 | 24.29 | 23.68 | 24.02 | 24.02 | 727,200 |
09 May 2023 | 23.54 | 24.26 | 23.43 | 23.60 | 23.60 | 838,000 |
08 May 2023 | 23.29 | 23.38 | 22.87 | 23.19 | 23.19 | 826,100 |
05 May 2023 | 22.75 | 23.34 | 22.75 | 23.03 | 23.03 | 1,306,500 |
04 May 2023 | 23.12 | 23.27 | 22.35 | 22.44 | 22.44 | 1,261,700 |
03 May 2023 | 23.24 | 23.41 | 22.55 | 22.97 | 22.97 | 1,642,700 |
02 May 2023 | 22.77 | 24.15 | 22.34 | 23.25 | 23.25 | 3,060,800 |
01 May 2023 | 23.01 | 23.32 | 22.72 | 23.23 | 23.23 | 1,786,100 |
28 Apr 2023 | 22.79 | 23.21 | 22.43 | 23.16 | 23.16 | 1,515,700 |
27 Apr 2023 | 23.73 | 23.73 | 23.01 | 23.03 | 23.03 | 832,200 |
26 Apr 2023 | 23.46 | 23.77 | 23.40 | 23.45 | 23.45 | 1,023,800 |
25 Apr 2023 | 23.60 | 23.94 | 23.24 | 23.28 | 23.28 | 1,646,500 |
24 Apr 2023 | 25.39 | 25.39 | 24.43 | 24.51 | 24.51 | 810,200 |
21 Apr 2023 | 24.99 | 25.57 | 24.85 | 25.25 | 25.25 | 1,070,500 |
20 Apr 2023 | 25.15 | 25.36 | 24.72 | 24.75 | 24.75 | 815,300 |
19 Apr 2023 | 25.30 | 25.59 | 24.98 | 25.50 | 25.50 | 910,100 |
18 Apr 2023 | 25.45 | 25.87 | 25.22 | 25.51 | 25.51 | 1,037,200 |
17 Apr 2023 | 24.72 | 25.22 | 24.60 | 25.21 | 25.21 | 802,100 |
14 Apr 2023 | 24.66 | 25.02 | 24.33 | 24.95 | 24.95 | 544,800 |
13 Apr 2023 | 24.87 | 25.38 | 24.84 | 24.91 | 24.91 | 409,200 |
12 Apr 2023 | 25.24 | 25.50 | 24.60 | 24.63 | 24.63 | 478,400 |
11 Apr 2023 | 24.59 | 25.01 | 24.24 | 24.92 | 24.92 | 643,200 |
10 Apr 2023 | 24.96 | 24.96 | 24.44 | 24.70 | 24.70 | 499,100 |
06 Apr 2023 | 24.56 | 25.30 | 24.29 | 25.27 | 25.27 | 833,100 |
05 Apr 2023 | 25.62 | 25.62 | 24.39 | 24.62 | 24.62 | 602,500 |
04 Apr 2023 | 25.39 | 25.77 | 25.21 | 25.70 | 25.70 | 736,700 |
03 Apr 2023 | 25.94 | 26.00 | 25.25 | 25.40 | 25.40 | 684,300 |
31 Mar 2023 | 24.64 | 26.09 | 24.55 | 26.01 | 26.01 | 985,100 |
30 Mar 2023 | 25.11 | 25.11 | 24.51 | 24.55 | 24.55 | 742,400 |
29 Mar 2023 | 25.43 | 25.56 | 24.82 | 24.89 | 24.89 | 1,166,100 |
28 Mar 2023 | 25.39 | 25.50 | 24.99 | 25.15 | 25.15 | 579,500 |
27 Mar 2023 | 25.80 | 25.99 | 25.35 | 25.46 | 25.46 | 624,600 |
24 Mar 2023 | 25.95 | 26.16 | 25.52 | 25.73 | 25.73 | 404,300 |
23 Mar 2023 | 26.28 | 26.83 | 25.97 | 26.18 | 26.18 | 500,900 |
22 Mar 2023 | 26.87 | 26.87 | 25.97 | 25.98 | 25.98 | 751,700 |
21 Mar 2023 | 26.38 | 27.12 | 26.28 | 26.85 | 26.85 | 915,400 |
20 Mar 2023 | 25.27 | 26.17 | 25.02 | 26.02 | 26.02 | 1,217,600 |
17 Mar 2023 | 25.92 | 26.25 | 25.22 | 25.37 | 25.37 | 3,027,200 |
16 Mar 2023 | 25.57 | 26.16 | 25.09 | 25.81 | 25.81 | 1,158,500 |
15 Mar 2023 | 25.89 | 26.20 | 25.44 | 25.65 | 25.65 | 1,412,400 |
14 Mar 2023 | 24.13 | 26.09 | 24.11 | 25.50 | 25.50 | 3,004,600 |
13 Mar 2023 | 23.86 | 24.66 | 23.32 | 23.59 | 23.59 | 2,058,200 |
10 Mar 2023 | 24.99 | 25.09 | 23.80 | 24.30 | 24.30 | 1,785,200 |
09 Mar 2023 | 26.75 | 26.86 | 25.05 | 25.05 | 25.05 | 1,381,400 |
08 Mar 2023 | 27.27 | 27.41 | 26.86 | 26.93 | 26.93 | 937,600 |
07 Mar 2023 | 27.56 | 27.73 | 27.07 | 27.08 | 27.08 | 1,169,100 |
06 Mar 2023 | 28.00 | 28.09 | 27.26 | 27.51 | 27.51 | 637,800 |
03 Mar 2023 | 27.55 | 28.08 | 27.42 | 27.95 | 27.95 | 816,400 |
02 Mar 2023 | 26.72 | 27.58 | 26.72 | 27.39 | 27.39 | 706,700 |
01 Mar 2023 | 27.19 | 27.55 | 26.88 | 26.93 | 26.93 | 796,400 |
28 Feb 2023 | 27.08 | 27.42 | 26.46 | 27.08 | 27.08 | 2,371,200 |
27 Feb 2023 | 27.86 | 27.95 | 27.00 | 27.10 | 27.10 | 1,034,600 |
24 Feb 2023 | 26.83 | 27.53 | 26.36 | 27.48 | 27.48 | 845,300 |
23 Feb 2023 | 27.57 | 27.67 | 26.92 | 27.45 | 27.45 | 685,200 |
22 Feb 2023 | 27.27 | 27.43 | 27.01 | 27.36 | 27.36 | 561,700 |
21 Feb 2023 | 26.74 | 26.97 | 26.43 | 26.93 | 26.93 | 970,800 |
17 Feb 2023 | 27.04 | 27.34 | 26.55 | 27.33 | 27.33 | 795,900 |
16 Feb 2023 | 27.51 | 27.94 | 27.08 | 27.09 | 27.09 | 1,055,700 |
15 Feb 2023 | 27.25 | 28.27 | 26.94 | 28.26 | 28.26 | 690,500 |
14 Feb 2023 | 27.39 | 28.84 | 27.30 | 27.32 | 27.32 | 1,405,700 |
13 Feb 2023 | 27.58 | 28.03 | 27.45 | 27.67 | 27.67 | 1,083,500 |
10 Feb 2023 | 27.26 | 27.57 | 26.97 | 27.48 | 27.48 | 994,900 |
09 Feb 2023 | 29.00 | 29.12 | 27.39 | 27.61 | 27.61 | 1,322,800 |
08 Feb 2023 | 29.14 | 29.99 | 28.16 | 28.56 | 28.56 | 2,221,600 |
07 Feb 2023 | 28.50 | 28.64 | 26.85 | 28.54 | 28.54 | 3,187,500 |
06 Feb 2023 | 26.15 | 27.08 | 25.94 | 26.23 | 26.23 | 2,010,500 |
03 Feb 2023 | 26.47 | 26.99 | 25.99 | 26.42 | 26.42 | 1,570,500 |
02 Feb 2023 | 27.24 | 27.93 | 26.91 | 27.31 | 27.31 | 1,316,300 |
01 Feb 2023 | 25.86 | 27.39 | 25.86 | 27.14 | 27.14 | 1,278,100 |
31 Jan 2023 | 25.79 | 26.03 | 25.39 | 25.84 | 25.84 | 1,555,300 |
30 Jan 2023 | 25.81 | 26.15 | 25.28 | 25.66 | 25.66 | 896,400 |
27 Jan 2023 | 26.69 | 26.85 | 26.27 | 26.73 | 26.73 | 942,200 |
26 Jan 2023 | 26.84 | 27.14 | 25.90 | 26.80 | 26.80 | 1,037,200 |
25 Jan 2023 | 25.14 | 26.46 | 24.50 | 26.29 | 26.29 | 1,415,500 |
24 Jan 2023 | 25.43 | 26.33 | 25.19 | 25.57 | 25.57 | 1,516,600 |
23 Jan 2023 | 25.76 | 25.92 | 25.54 | 25.80 | 25.80 | 775,700 |
20 Jan 2023 | 25.54 | 25.89 | 25.21 | 25.72 | 25.72 | 604,500 |
19 Jan 2023 | 24.71 | 25.36 | 24.67 | 25.20 | 25.20 | 675,800 |
18 Jan 2023 | 25.48 | 25.91 | 24.97 | 25.01 | 25.01 | 739,800 |
17 Jan 2023 | 24.68 | 25.55 | 24.33 | 25.32 | 25.32 | 642,500 |
13 Jan 2023 | 24.17 | 24.77 | 24.17 | 24.61 | 24.61 | 675,000 |
12 Jan 2023 | 24.86 | 24.86 | 23.74 | 24.51 | 24.51 | 973,500 |
11 Jan 2023 | 24.51 | 24.91 | 24.30 | 24.89 | 24.89 | 1,245,800 |
10 Jan 2023 | 23.51 | 24.34 | 23.25 | 24.20 | 24.20 | 1,270,800 |
09 Jan 2023 | 23.49 | 24.47 | 23.33 | 23.77 | 23.77 | 1,004,700 |
06 Jan 2023 | 23.00 | 23.30 | 22.18 | 23.14 | 23.14 | 1,361,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |