Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 22.67 | 23.90 | 22.67 | 23.76 | 23.76 | 143,400 |
06 Jun 2023 | 21.70 | 22.83 | 21.70 | 22.55 | 22.55 | 96,400 |
05 Jun 2023 | 22.28 | 22.34 | 21.45 | 21.71 | 21.71 | 97,900 |
02 Jun 2023 | 21.83 | 22.85 | 21.73 | 22.71 | 22.71 | 115,400 |
01 Jun 2023 | 20.89 | 21.66 | 20.66 | 21.37 | 21.37 | 108,600 |
31 May 2023 | 21.72 | 21.74 | 20.77 | 20.78 | 20.78 | 168,400 |
30 May 2023 | 21.92 | 21.92 | 21.58 | 21.75 | 21.75 | 65,900 |
26 May 2023 | 21.57 | 22.05 | 21.57 | 21.95 | 21.95 | 69,400 |
25 May 2023 | 22.16 | 22.16 | 21.47 | 21.57 | 21.57 | 76,600 |
24 May 2023 | 22.79 | 22.79 | 22.21 | 22.37 | 22.37 | 57,700 |
23 May 2023 | 22.80 | 23.17 | 22.68 | 22.95 | 22.95 | 75,700 |
22 May 2023 | 22.66 | 23.01 | 22.41 | 22.87 | 22.87 | 87,500 |
19 May 2023 | 23.37 | 23.37 | 22.50 | 22.68 | 22.68 | 68,000 |
18 May 2023 | 22.87 | 23.11 | 22.64 | 23.05 | 23.05 | 79,700 |
17 May 2023 | 22.50 | 23.00 | 22.32 | 22.87 | 22.87 | 122,200 |
16 May 2023 | 22.27 | 22.50 | 22.02 | 22.22 | 22.22 | 63,200 |
15 May 2023 | 22.17 | 22.42 | 21.96 | 22.29 | 22.29 | 105,700 |
12 May 2023 | 22.36 | 22.67 | 21.85 | 22.09 | 22.09 | 75,100 |
11 May 2023 | 21.96 | 22.30 | 21.82 | 22.20 | 22.20 | 87,700 |
10 May 2023 | 22.59 | 22.67 | 22.00 | 22.26 | 22.26 | 73,400 |
09 May 2023 | 22.00 | 22.35 | 21.80 | 22.20 | 22.20 | 98,600 |
08 May 2023 | 22.60 | 22.60 | 21.38 | 22.07 | 22.07 | 82,400 |
05 May 2023 | 22.49 | 22.63 | 21.97 | 22.54 | 22.54 | 95,400 |
04 May 2023 | 23.19 | 23.35 | 21.09 | 22.01 | 22.01 | 193,500 |
03 May 2023 | 22.77 | 24.36 | 22.74 | 23.50 | 23.50 | 163,500 |
02 May 2023 | 22.07 | 22.07 | 21.26 | 21.74 | 21.74 | 92,500 |
01 May 2023 | 22.15 | 22.58 | 21.94 | 22.09 | 22.09 | 85,700 |
28 Apr 2023 | 21.55 | 22.29 | 21.55 | 22.07 | 22.07 | 74,800 |
27 Apr 2023 | 21.24 | 21.77 | 21.17 | 21.72 | 21.72 | 74,600 |
26 Apr 2023 | 21.37 | 21.59 | 21.00 | 21.11 | 21.11 | 85,000 |
25 Apr 2023 | 21.64 | 21.91 | 21.50 | 21.52 | 21.52 | 74,300 |
24 Apr 2023 | 22.00 | 22.21 | 21.85 | 21.99 | 21.99 | 51,200 |
21 Apr 2023 | 22.47 | 22.47 | 21.91 | 22.04 | 22.04 | 103,300 |
20 Apr 2023 | 22.35 | 22.53 | 21.99 | 22.36 | 22.36 | 103,000 |
19 Apr 2023 | 22.49 | 22.78 | 22.29 | 22.65 | 22.65 | 68,400 |
18 Apr 2023 | 22.62 | 22.79 | 22.32 | 22.49 | 22.49 | 77,000 |
17 Apr 2023 | 22.14 | 22.55 | 22.14 | 22.51 | 22.51 | 61,600 |
14 Apr 2023 | 22.10 | 22.78 | 21.71 | 22.15 | 22.15 | 121,900 |
13 Apr 2023 | 22.50 | 22.81 | 22.40 | 22.61 | 22.61 | 71,700 |
12 Apr 2023 | 22.72 | 22.72 | 22.18 | 22.26 | 22.26 | 72,500 |
11 Apr 2023 | 22.52 | 22.85 | 22.44 | 22.47 | 22.47 | 59,600 |
10 Apr 2023 | 21.94 | 22.53 | 21.89 | 22.36 | 22.36 | 76,700 |
06 Apr 2023 | 22.12 | 22.28 | 21.75 | 21.99 | 21.99 | 68,100 |
05 Apr 2023 | 22.42 | 22.54 | 22.04 | 22.11 | 22.11 | 86,400 |
04 Apr 2023 | 23.22 | 23.22 | 22.37 | 22.65 | 22.65 | 94,000 |
03 Apr 2023 | 22.89 | 23.40 | 22.84 | 23.03 | 23.03 | 99,200 |
31 Mar 2023 | 22.53 | 22.86 | 22.41 | 22.86 | 22.86 | 156,400 |
30 Mar 2023 | 22.92 | 22.96 | 22.22 | 22.29 | 22.29 | 66,500 |
29 Mar 2023 | 22.64 | 22.86 | 22.37 | 22.68 | 22.68 | 97,600 |
28 Mar 2023 | 22.10 | 22.48 | 22.10 | 22.33 | 22.33 | 90,200 |
27 Mar 2023 | 21.91 | 22.28 | 21.79 | 22.24 | 22.24 | 133,300 |
24 Mar 2023 | 21.07 | 21.55 | 20.94 | 21.50 | 21.50 | 154,700 |
23 Mar 2023 | 22.00 | 22.10 | 21.08 | 21.36 | 21.36 | 140,700 |
22 Mar 2023 | 22.14 | 22.57 | 21.85 | 21.86 | 21.86 | 189,300 |
21 Mar 2023 | 22.24 | 22.68 | 22.10 | 22.11 | 22.11 | 166,900 |
20 Mar 2023 | 21.52 | 22.30 | 21.30 | 21.72 | 21.72 | 214,700 |
20 Mar 2023 | 0.2 Dividend | |||||
17 Mar 2023 | 22.20 | 22.20 | 21.05 | 21.40 | 21.20 | 886,700 |
16 Mar 2023 | 21.60 | 22.53 | 21.20 | 22.43 | 22.22 | 235,400 |
15 Mar 2023 | 21.90 | 22.23 | 21.39 | 21.94 | 21.73 | 232,500 |
14 Mar 2023 | 22.99 | 23.33 | 22.23 | 22.47 | 22.26 | 208,700 |
13 Mar 2023 | 22.68 | 22.79 | 21.95 | 22.16 | 21.95 | 164,200 |
10 Mar 2023 | 24.09 | 24.09 | 23.00 | 23.36 | 23.14 | 166,200 |
09 Mar 2023 | 24.96 | 24.96 | 24.22 | 24.23 | 24.00 | 115,000 |
08 Mar 2023 | 24.56 | 24.89 | 24.39 | 24.85 | 24.62 | 134,500 |
07 Mar 2023 | 24.72 | 24.99 | 24.37 | 24.53 | 24.30 | 111,800 |
06 Mar 2023 | 26.00 | 26.00 | 24.68 | 24.76 | 24.53 | 133,000 |
03 Mar 2023 | 25.77 | 26.36 | 25.42 | 26.11 | 25.87 | 114,600 |
02 Mar 2023 | 25.48 | 25.60 | 25.15 | 25.57 | 25.33 | 114,100 |
01 Mar 2023 | 25.81 | 25.88 | 24.66 | 25.68 | 25.44 | 188,800 |
28 Feb 2023 | 25.10 | 26.14 | 25.10 | 26.00 | 25.76 | 250,200 |
27 Feb 2023 | 25.54 | 25.94 | 25.13 | 25.32 | 25.08 | 143,100 |
24 Feb 2023 | 25.11 | 26.18 | 24.95 | 25.37 | 25.13 | 178,700 |
23 Feb 2023 | 25.20 | 25.67 | 25.00 | 25.62 | 25.38 | 130,400 |
22 Feb 2023 | 24.99 | 25.60 | 24.90 | 24.97 | 24.74 | 188,100 |
21 Feb 2023 | 24.78 | 24.99 | 24.17 | 24.75 | 24.52 | 122,900 |
17 Feb 2023 | 25.45 | 25.45 | 24.94 | 25.24 | 25.00 | 109,600 |
16 Feb 2023 | 25.18 | 25.87 | 25.10 | 25.38 | 25.14 | 104,200 |
15 Feb 2023 | 25.26 | 25.68 | 24.98 | 25.66 | 25.42 | 121,500 |
14 Feb 2023 | 24.88 | 25.66 | 24.57 | 25.47 | 25.23 | 99,800 |
13 Feb 2023 | 24.37 | 25.26 | 24.27 | 25.02 | 24.79 | 135,400 |
10 Feb 2023 | 23.98 | 24.75 | 23.81 | 24.48 | 24.25 | 103,600 |
09 Feb 2023 | 25.24 | 25.28 | 24.09 | 24.15 | 23.92 | 108,400 |
08 Feb 2023 | 25.50 | 25.51 | 24.87 | 25.08 | 24.85 | 76,100 |
07 Feb 2023 | 25.69 | 25.87 | 25.23 | 25.68 | 25.44 | 152,200 |
06 Feb 2023 | 26.01 | 26.30 | 25.45 | 25.76 | 25.52 | 105,000 |
03 Feb 2023 | 26.11 | 26.51 | 26.05 | 26.35 | 26.10 | 170,800 |
02 Feb 2023 | 25.56 | 26.50 | 25.56 | 26.31 | 26.06 | 164,300 |
01 Feb 2023 | 24.98 | 25.66 | 24.91 | 25.33 | 25.09 | 158,500 |
31 Jan 2023 | 24.33 | 25.24 | 24.19 | 25.22 | 24.98 | 195,300 |
30 Jan 2023 | 24.03 | 24.39 | 23.91 | 24.13 | 23.90 | 92,700 |
27 Jan 2023 | 23.87 | 24.39 | 23.87 | 24.28 | 24.05 | 70,500 |
26 Jan 2023 | 23.83 | 24.00 | 23.45 | 23.89 | 23.67 | 95,700 |
25 Jan 2023 | 22.91 | 23.79 | 22.69 | 23.77 | 23.55 | 94,600 |
24 Jan 2023 | 22.82 | 23.31 | 22.80 | 23.12 | 22.90 | 150,800 |
23 Jan 2023 | 22.85 | 23.19 | 22.65 | 23.16 | 22.94 | 61,200 |
20 Jan 2023 | 22.71 | 22.86 | 22.38 | 22.84 | 22.63 | 113,600 |
19 Jan 2023 | 22.17 | 22.71 | 21.87 | 22.54 | 22.33 | 96,000 |
18 Jan 2023 | 23.05 | 23.10 | 22.36 | 22.39 | 22.18 | 87,700 |
17 Jan 2023 | 23.51 | 23.57 | 22.82 | 22.92 | 22.71 | 92,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |