Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 22.96 | 23.49 | 22.42 | 22.44 | 22.44 | 3,750,400 |
08 Jun 2023 | 22.64 | 22.97 | 22.40 | 22.80 | 22.80 | 2,635,700 |
07 Jun 2023 | 22.89 | 23.29 | 22.31 | 22.64 | 22.64 | 4,262,400 |
06 Jun 2023 | 23.05 | 23.87 | 22.71 | 22.74 | 22.74 | 3,553,600 |
05 Jun 2023 | 23.98 | 24.34 | 22.67 | 23.17 | 23.17 | 4,896,200 |
02 Jun 2023 | 23.44 | 23.84 | 22.63 | 23.76 | 23.76 | 4,477,800 |
01 Jun 2023 | 22.20 | 23.40 | 21.98 | 22.86 | 22.86 | 4,560,000 |
31 May 2023 | 22.50 | 22.91 | 21.83 | 22.17 | 22.17 | 3,340,500 |
30 May 2023 | 23.59 | 23.86 | 22.01 | 22.74 | 22.74 | 4,067,800 |
26 May 2023 | 23.33 | 23.33 | 22.54 | 23.03 | 23.03 | 3,768,200 |
25 May 2023 | 23.64 | 23.65 | 22.92 | 23.08 | 23.08 | 3,403,600 |
24 May 2023 | 23.76 | 24.00 | 22.84 | 23.67 | 23.67 | 5,061,200 |
23 May 2023 | 24.18 | 24.99 | 23.08 | 24.11 | 24.11 | 4,157,900 |
22 May 2023 | 23.36 | 24.68 | 23.35 | 24.37 | 24.37 | 4,295,600 |
19 May 2023 | 23.48 | 24.32 | 22.93 | 23.13 | 23.13 | 4,177,500 |
18 May 2023 | 23.08 | 23.42 | 22.16 | 22.96 | 22.96 | 3,726,500 |
17 May 2023 | 22.65 | 23.40 | 22.16 | 22.68 | 22.68 | 2,423,500 |
16 May 2023 | 23.50 | 23.74 | 22.35 | 22.42 | 22.42 | 4,245,500 |
15 May 2023 | 22.18 | 23.78 | 22.11 | 23.45 | 23.45 | 8,662,900 |
12 May 2023 | 20.21 | 22.78 | 20.13 | 21.97 | 21.97 | 14,819,000 |
11 May 2023 | 18.67 | 19.68 | 18.23 | 18.94 | 18.94 | 4,327,800 |
10 May 2023 | 18.13 | 19.61 | 17.72 | 18.65 | 18.65 | 8,353,700 |
09 May 2023 | 18.75 | 20.05 | 18.75 | 19.22 | 19.22 | 7,258,200 |
08 May 2023 | 18.30 | 19.14 | 18.11 | 18.66 | 18.66 | 2,789,600 |
05 May 2023 | 18.36 | 18.45 | 17.90 | 18.37 | 18.37 | 2,614,900 |
04 May 2023 | 18.30 | 18.42 | 17.50 | 17.69 | 17.69 | 3,713,100 |
03 May 2023 | 18.38 | 18.93 | 18.00 | 18.29 | 18.29 | 3,055,600 |
02 May 2023 | 19.59 | 19.61 | 18.14 | 18.38 | 18.38 | 5,830,000 |
01 May 2023 | 20.39 | 20.43 | 19.53 | 19.77 | 19.77 | 1,713,400 |
28 Apr 2023 | 20.06 | 20.48 | 19.55 | 20.45 | 20.45 | 2,093,700 |
27 Apr 2023 | 20.68 | 21.24 | 20.36 | 20.49 | 20.49 | 2,106,000 |
26 Apr 2023 | 20.50 | 20.80 | 19.61 | 20.30 | 20.30 | 3,865,900 |
25 Apr 2023 | 21.59 | 21.77 | 20.94 | 21.03 | 21.03 | 2,591,000 |
24 Apr 2023 | 20.95 | 21.92 | 20.30 | 21.90 | 21.90 | 2,932,800 |
21 Apr 2023 | 20.88 | 21.27 | 20.57 | 21.11 | 21.11 | 3,315,400 |
20 Apr 2023 | 20.35 | 21.09 | 20.17 | 20.97 | 20.97 | 2,157,800 |
19 Apr 2023 | 21.10 | 21.35 | 20.88 | 21.03 | 21.03 | 2,225,700 |
18 Apr 2023 | 21.98 | 22.32 | 21.25 | 21.46 | 21.46 | 2,602,800 |
17 Apr 2023 | 21.69 | 22.47 | 21.62 | 21.93 | 21.93 | 3,293,600 |
14 Apr 2023 | 22.10 | 22.10 | 20.99 | 21.39 | 21.39 | 2,237,300 |
13 Apr 2023 | 21.92 | 22.49 | 21.57 | 21.79 | 21.79 | 3,329,800 |
12 Apr 2023 | 21.89 | 22.38 | 21.12 | 21.55 | 21.55 | 3,393,000 |
11 Apr 2023 | 20.77 | 21.67 | 20.48 | 21.54 | 21.54 | 4,181,900 |
10 Apr 2023 | 19.51 | 20.27 | 19.40 | 20.21 | 20.21 | 2,114,400 |
06 Apr 2023 | 19.86 | 20.05 | 19.37 | 19.63 | 19.63 | 2,540,600 |
05 Apr 2023 | 20.19 | 20.49 | 19.39 | 19.90 | 19.90 | 3,726,600 |
04 Apr 2023 | 21.04 | 21.09 | 20.06 | 20.42 | 20.42 | 4,359,600 |
03 Apr 2023 | 21.90 | 22.21 | 20.68 | 21.03 | 21.03 | 4,227,100 |
31 Mar 2023 | 20.18 | 21.99 | 20.18 | 21.88 | 21.88 | 5,924,200 |
30 Mar 2023 | 20.16 | 21.34 | 20.02 | 20.18 | 20.18 | 8,721,000 |
29 Mar 2023 | 19.90 | 19.93 | 19.07 | 19.62 | 19.62 | 3,614,400 |
28 Mar 2023 | 19.86 | 19.95 | 19.36 | 19.62 | 19.62 | 5,048,200 |
27 Mar 2023 | 18.83 | 19.23 | 18.23 | 19.09 | 19.09 | 3,778,400 |
24 Mar 2023 | 19.45 | 19.70 | 18.32 | 18.47 | 18.47 | 6,152,100 |
23 Mar 2023 | 19.96 | 21.54 | 19.25 | 19.81 | 19.81 | 7,271,500 |
22 Mar 2023 | 19.05 | 20.45 | 18.52 | 19.62 | 19.62 | 7,970,900 |
21 Mar 2023 | 17.79 | 19.01 | 17.70 | 18.72 | 18.72 | 6,611,400 |
20 Mar 2023 | 17.01 | 17.83 | 16.45 | 17.23 | 17.23 | 6,340,500 |
17 Mar 2023 | 17.61 | 17.65 | 16.26 | 17.07 | 17.07 | 6,283,600 |
16 Mar 2023 | 18.10 | 18.22 | 16.51 | 17.80 | 17.80 | 7,908,300 |
15 Mar 2023 | 18.99 | 19.19 | 17.57 | 18.40 | 18.40 | 8,021,000 |
14 Mar 2023 | 20.05 | 20.94 | 19.29 | 19.67 | 19.67 | 4,887,200 |
13 Mar 2023 | 18.82 | 20.08 | 18.51 | 19.66 | 19.66 | 3,553,900 |
10 Mar 2023 | 20.52 | 20.65 | 18.94 | 19.40 | 19.40 | 4,968,600 |
09 Mar 2023 | 21.45 | 22.19 | 20.66 | 20.67 | 20.67 | 4,062,800 |
08 Mar 2023 | 21.68 | 21.70 | 20.73 | 21.47 | 21.47 | 5,750,100 |
07 Mar 2023 | 21.54 | 22.22 | 21.41 | 21.73 | 21.73 | 3,277,000 |
06 Mar 2023 | 20.87 | 22.20 | 20.74 | 21.65 | 21.65 | 4,524,300 |
03 Mar 2023 | 18.61 | 20.84 | 18.60 | 20.53 | 20.53 | 7,566,600 |
02 Mar 2023 | 18.80 | 19.49 | 18.25 | 18.86 | 18.86 | 8,600,900 |
01 Mar 2023 | 18.91 | 19.22 | 17.91 | 18.30 | 18.30 | 6,614,000 |
28 Feb 2023 | 18.80 | 18.93 | 18.32 | 18.74 | 18.74 | 5,923,300 |
27 Feb 2023 | 19.17 | 19.33 | 18.66 | 18.83 | 18.83 | 4,091,200 |
24 Feb 2023 | 19.49 | 19.62 | 18.75 | 18.97 | 18.97 | 2,922,200 |
23 Feb 2023 | 20.15 | 20.35 | 19.62 | 19.93 | 19.93 | 2,173,200 |
22 Feb 2023 | 19.88 | 20.20 | 19.32 | 19.69 | 19.69 | 2,941,000 |
21 Feb 2023 | 20.08 | 20.57 | 19.60 | 19.68 | 19.68 | 3,216,400 |
17 Feb 2023 | 20.67 | 20.75 | 20.06 | 20.32 | 20.32 | 2,717,700 |
16 Feb 2023 | 21.87 | 22.48 | 20.65 | 20.76 | 20.76 | 4,075,600 |
15 Feb 2023 | 20.74 | 22.41 | 20.61 | 22.23 | 22.23 | 3,779,200 |
14 Feb 2023 | 20.58 | 21.05 | 19.81 | 20.80 | 20.80 | 6,171,900 |
13 Feb 2023 | 20.06 | 21.33 | 19.56 | 21.13 | 21.13 | 6,213,800 |
10 Feb 2023 | 20.06 | 20.89 | 19.69 | 19.89 | 19.89 | 6,916,300 |
09 Feb 2023 | 21.33 | 22.65 | 20.02 | 20.37 | 20.37 | 6,693,100 |
08 Feb 2023 | 21.00 | 21.45 | 20.45 | 20.81 | 20.81 | 4,500,800 |
07 Feb 2023 | 20.97 | 21.09 | 19.92 | 20.70 | 20.70 | 5,568,900 |
06 Feb 2023 | 19.59 | 21.24 | 19.33 | 20.80 | 20.80 | 6,568,400 |
03 Feb 2023 | 19.88 | 20.56 | 19.45 | 19.78 | 19.78 | 4,520,600 |
02 Feb 2023 | 23.04 | 23.17 | 19.73 | 20.22 | 20.22 | 11,022,800 |
01 Feb 2023 | 22.14 | 22.98 | 21.21 | 22.49 | 22.49 | 5,044,900 |
31 Jan 2023 | 21.48 | 22.28 | 21.11 | 22.23 | 22.23 | 2,748,200 |
30 Jan 2023 | 21.89 | 22.34 | 20.86 | 21.25 | 21.25 | 3,322,200 |
27 Jan 2023 | 21.44 | 22.89 | 20.80 | 22.62 | 22.62 | 2,239,200 |
26 Jan 2023 | 23.31 | 23.34 | 21.16 | 21.52 | 21.52 | 5,435,600 |
25 Jan 2023 | 23.27 | 23.57 | 22.20 | 22.75 | 22.75 | 4,978,300 |
24 Jan 2023 | 22.77 | 24.48 | 22.60 | 24.04 | 24.04 | 5,770,400 |
23 Jan 2023 | 22.70 | 23.66 | 22.38 | 23.25 | 23.25 | 4,006,200 |
20 Jan 2023 | 22.36 | 22.90 | 21.82 | 22.23 | 22.23 | 3,729,000 |
19 Jan 2023 | 22.50 | 22.72 | 21.15 | 21.82 | 21.82 | 4,421,400 |
18 Jan 2023 | 23.94 | 24.59 | 22.09 | 22.83 | 22.83 | 6,154,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |