Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 23.00 | 23.04 | 22.85 | 22.88 | 22.88 | 2,762,600 |
26 May 2023 | 22.95 | 23.03 | 22.89 | 22.96 | 22.96 | 3,331,200 |
25 May 2023 | 22.77 | 22.77 | 22.61 | 22.65 | 22.65 | 2,489,600 |
24 May 2023 | 22.69 | 22.75 | 22.65 | 22.69 | 22.69 | 3,686,900 |
23 May 2023 | 22.96 | 23.00 | 22.82 | 22.82 | 22.82 | 4,050,800 |
22 May 2023 | 22.99 | 23.01 | 22.89 | 22.92 | 22.92 | 2,525,400 |
19 May 2023 | 23.13 | 23.17 | 22.95 | 22.99 | 22.99 | 1,720,000 |
18 May 2023 | 22.97 | 23.09 | 22.95 | 23.07 | 23.07 | 2,039,600 |
17 May 2023 | 22.93 | 23.05 | 22.80 | 22.97 | 22.97 | 3,829,800 |
16 May 2023 | 22.97 | 23.10 | 22.92 | 23.03 | 23.03 | 3,154,500 |
15 May 2023 | 22.93 | 23.14 | 22.93 | 23.08 | 23.08 | 3,152,200 |
12 May 2023 | 23.12 | 23.12 | 22.86 | 22.98 | 22.98 | 2,131,700 |
11 May 2023 | 22.88 | 23.03 | 22.84 | 22.95 | 22.95 | 4,813,300 |
10 May 2023 | 23.06 | 23.06 | 22.88 | 23.01 | 23.01 | 4,357,800 |
09 May 2023 | 22.94 | 22.94 | 22.82 | 22.89 | 22.89 | 6,565,500 |
08 May 2023 | 23.18 | 23.18 | 23.00 | 23.07 | 23.07 | 3,502,800 |
05 May 2023 | 22.75 | 23.01 | 22.59 | 22.95 | 22.95 | 7,445,400 |
04 May 2023 | 22.53 | 22.63 | 22.37 | 22.45 | 22.45 | 4,086,300 |
03 May 2023 | 22.53 | 22.74 | 22.46 | 22.54 | 22.54 | 2,735,300 |
02 May 2023 | 22.68 | 22.68 | 22.35 | 22.47 | 22.47 | 3,102,900 |
01 May 2023 | 22.73 | 22.83 | 22.67 | 22.72 | 22.72 | 2,856,300 |
28 Apr 2023 | 22.54 | 22.75 | 22.49 | 22.75 | 22.75 | 3,273,400 |
27 Apr 2023 | 22.47 | 22.61 | 22.43 | 22.56 | 22.56 | 4,314,200 |
26 Apr 2023 | 22.39 | 22.57 | 22.21 | 22.28 | 22.28 | 5,015,900 |
25 Apr 2023 | 22.43 | 22.44 | 22.06 | 22.27 | 22.27 | 6,992,100 |
24 Apr 2023 | 22.18 | 22.44 | 22.09 | 22.34 | 22.34 | 8,734,900 |
21 Apr 2023 | 21.74 | 22.02 | 21.72 | 21.99 | 21.99 | 3,113,200 |
20 Apr 2023 | 21.88 | 21.99 | 21.84 | 21.88 | 21.88 | 3,299,500 |
19 Apr 2023 | 21.87 | 21.89 | 21.79 | 21.83 | 21.83 | 2,610,100 |
18 Apr 2023 | 22.07 | 22.11 | 21.89 | 21.95 | 21.95 | 3,858,500 |
17 Apr 2023 | 22.03 | 22.15 | 21.91 | 22.15 | 22.15 | 4,510,200 |
14 Apr 2023 | 22.13 | 22.43 | 22.09 | 22.24 | 22.24 | 5,605,100 |
13 Apr 2023 | 21.99 | 22.22 | 21.93 | 22.21 | 22.21 | 3,729,400 |
12 Apr 2023 | 21.88 | 21.96 | 21.74 | 21.76 | 21.76 | 6,486,000 |
11 Apr 2023 | 21.64 | 21.72 | 21.55 | 21.66 | 21.66 | 5,216,500 |
10 Apr 2023 | 21.33 | 21.40 | 21.22 | 21.37 | 21.37 | 3,524,400 |
06 Apr 2023 | 21.49 | 21.70 | 21.42 | 21.70 | 21.70 | 3,666,900 |
05 Apr 2023 | 21.61 | 21.73 | 21.55 | 21.66 | 21.66 | 2,574,500 |
04 Apr 2023 | 21.71 | 21.75 | 21.54 | 21.59 | 21.59 | 5,472,400 |
03 Apr 2023 | 21.69 | 21.71 | 21.47 | 21.63 | 21.63 | 4,161,900 |
31 Mar 2023 | 21.45 | 21.70 | 21.40 | 21.58 | 21.58 | 4,659,200 |
30 Mar 2023 | 21.16 | 21.20 | 21.01 | 21.02 | 21.02 | 5,646,100 |
29 Mar 2023 | 20.91 | 21.08 | 20.86 | 21.05 | 21.05 | 6,785,800 |
28 Mar 2023 | 20.93 | 21.03 | 20.79 | 21.01 | 21.01 | 7,139,100 |
27 Mar 2023 | 20.61 | 20.95 | 20.54 | 20.80 | 20.80 | 5,914,100 |
24 Mar 2023 | 20.69 | 20.74 | 20.40 | 20.74 | 20.74 | 4,440,200 |
23 Mar 2023 | 20.72 | 21.03 | 20.68 | 20.76 | 20.76 | 4,358,400 |
22 Mar 2023 | 20.81 | 20.95 | 20.61 | 20.63 | 20.63 | 3,639,400 |
21 Mar 2023 | 20.75 | 20.88 | 20.72 | 20.77 | 20.77 | 5,638,100 |
20 Mar 2023 | 20.25 | 20.43 | 20.20 | 20.40 | 20.40 | 4,548,500 |
17 Mar 2023 | 20.09 | 20.22 | 20.02 | 20.10 | 20.10 | 5,735,900 |
16 Mar 2023 | 19.81 | 20.19 | 19.68 | 20.15 | 20.15 | 6,488,300 |
15 Mar 2023 | 19.63 | 19.83 | 19.34 | 19.80 | 19.80 | 18,308,100 |
14 Mar 2023 | 20.34 | 20.49 | 20.28 | 20.42 | 20.42 | 7,439,400 |
13 Mar 2023 | 19.96 | 20.18 | 19.77 | 20.01 | 20.01 | 6,326,100 |
10 Mar 2023 | 20.43 | 20.56 | 20.12 | 20.34 | 20.34 | 7,139,700 |
09 Mar 2023 | 20.80 | 20.87 | 20.47 | 20.54 | 20.54 | 6,771,400 |
08 Mar 2023 | 21.29 | 21.29 | 21.09 | 21.19 | 21.19 | 3,709,600 |
07 Mar 2023 | 21.33 | 21.33 | 21.03 | 21.13 | 21.13 | 2,517,400 |
06 Mar 2023 | 21.26 | 21.29 | 21.17 | 21.26 | 21.26 | 2,823,200 |
03 Mar 2023 | 21.19 | 21.29 | 21.00 | 21.23 | 21.23 | 4,810,500 |
02 Mar 2023 | 20.58 | 20.82 | 20.56 | 20.80 | 20.80 | 3,592,100 |
01 Mar 2023 | 20.71 | 20.75 | 20.53 | 20.66 | 20.66 | 3,506,200 |
28 Feb 2023 | 20.57 | 20.75 | 20.52 | 20.68 | 20.68 | 5,122,500 |
27 Feb 2023 | 20.81 | 20.82 | 20.51 | 20.53 | 20.53 | 3,292,100 |
24 Feb 2023 | 20.25 | 20.34 | 20.14 | 20.30 | 20.30 | 6,899,600 |
23 Feb 2023 | 20.47 | 20.50 | 20.35 | 20.39 | 20.39 | 4,395,400 |
22 Feb 2023 | 20.30 | 20.37 | 20.18 | 20.27 | 20.27 | 6,165,600 |
21 Feb 2023 | 20.56 | 20.64 | 20.52 | 20.56 | 20.56 | 6,175,400 |
17 Feb 2023 | 20.79 | 20.83 | 20.72 | 20.81 | 20.81 | 6,571,200 |
16 Feb 2023 | 20.76 | 20.95 | 20.75 | 20.87 | 20.87 | 6,785,400 |
15 Feb 2023 | 20.95 | 20.99 | 20.76 | 20.98 | 20.98 | 8,710,200 |
14 Feb 2023 | 20.87 | 21.03 | 20.73 | 20.89 | 20.89 | 6,306,100 |
13 Feb 2023 | 20.52 | 20.68 | 20.48 | 20.67 | 20.67 | 5,246,800 |
10 Feb 2023 | 20.58 | 20.66 | 20.45 | 20.58 | 20.58 | 3,777,300 |
09 Feb 2023 | 20.94 | 20.99 | 20.62 | 20.70 | 20.70 | 3,715,100 |
08 Feb 2023 | 20.81 | 20.92 | 20.69 | 20.84 | 20.84 | 4,104,900 |
07 Feb 2023 | 20.48 | 20.73 | 20.43 | 20.72 | 20.72 | 5,317,600 |
06 Feb 2023 | 20.61 | 20.71 | 20.50 | 20.64 | 20.64 | 7,145,400 |
03 Feb 2023 | 20.80 | 21.04 | 20.68 | 20.81 | 20.81 | 6,508,600 |
02 Feb 2023 | 20.73 | 20.94 | 20.49 | 20.93 | 20.93 | 13,965,800 |
01 Feb 2023 | 20.76 | 20.88 | 20.03 | 20.13 | 20.13 | 19,470,000 |
31 Jan 2023 | 20.49 | 20.86 | 20.45 | 20.83 | 20.83 | 16,447,600 |
30 Jan 2023 | 20.30 | 20.36 | 20.18 | 20.24 | 20.24 | 8,034,000 |
27 Jan 2023 | 20.32 | 20.36 | 19.92 | 20.11 | 20.11 | 13,253,900 |
26 Jan 2023 | 20.82 | 20.91 | 20.58 | 20.86 | 20.86 | 15,230,100 |
25 Jan 2023 | 21.21 | 21.28 | 20.63 | 20.68 | 20.68 | 13,381,100 |
24 Jan 2023 | 21.57 | 21.76 | 21.49 | 21.63 | 21.63 | 10,152,800 |
23 Jan 2023 | 21.51 | 21.79 | 21.45 | 21.77 | 21.77 | 6,264,600 |
20 Jan 2023 | 21.44 | 21.62 | 21.43 | 21.52 | 21.52 | 8,004,400 |
19 Jan 2023 | 21.25 | 21.45 | 21.20 | 21.39 | 21.39 | 5,370,400 |
18 Jan 2023 | 21.30 | 21.38 | 21.19 | 21.23 | 21.23 | 9,779,200 |
17 Jan 2023 | 21.43 | 21.43 | 21.07 | 21.10 | 21.10 | 9,126,000 |
13 Jan 2023 | 21.44 | 21.72 | 21.43 | 21.67 | 21.67 | 6,172,700 |
12 Jan 2023 | 21.40 | 21.44 | 21.20 | 21.39 | 21.39 | 4,398,700 |
11 Jan 2023 | 21.35 | 21.52 | 21.28 | 21.45 | 21.45 | 7,324,900 |
10 Jan 2023 | 21.24 | 21.32 | 21.08 | 21.25 | 21.25 | 7,955,800 |
09 Jan 2023 | 21.29 | 21.44 | 21.21 | 21.36 | 21.36 | 6,995,100 |
06 Jan 2023 | 21.15 | 21.34 | 20.89 | 21.27 | 21.27 | 9,134,100 |
05 Jan 2023 | 21.48 | 21.58 | 21.08 | 21.20 | 21.20 | 11,225,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |