Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 22.02 | 22.45 | 21.58 | 21.76 | 21.76 | 427,212 |
06 Jun 2023 | 19.38 | 22.03 | 19.38 | 21.54 | 21.54 | 2,512,000 |
05 Jun 2023 | 19.56 | 19.90 | 19.29 | 19.30 | 19.30 | 703,300 |
02 Jun 2023 | 19.11 | 19.75 | 19.07 | 19.68 | 19.68 | 1,182,100 |
01 Jun 2023 | 18.79 | 19.22 | 18.04 | 18.81 | 18.81 | 1,287,000 |
31 May 2023 | 18.72 | 18.88 | 18.22 | 18.73 | 18.73 | 833,500 |
30 May 2023 | 18.41 | 19.00 | 18.15 | 18.96 | 18.96 | 1,201,100 |
26 May 2023 | 17.70 | 18.31 | 17.57 | 18.08 | 18.08 | 932,400 |
25 May 2023 | 17.98 | 18.08 | 17.50 | 17.71 | 17.71 | 1,091,900 |
24 May 2023 | 17.50 | 18.17 | 17.18 | 17.92 | 17.92 | 1,093,900 |
23 May 2023 | 17.70 | 18.44 | 17.52 | 17.60 | 17.60 | 1,319,800 |
22 May 2023 | 17.99 | 18.11 | 17.72 | 17.79 | 17.79 | 939,600 |
19 May 2023 | 18.71 | 18.71 | 17.85 | 18.00 | 18.00 | 1,065,000 |
18 May 2023 | 18.72 | 18.82 | 18.20 | 18.55 | 18.55 | 1,041,600 |
17 May 2023 | 18.45 | 18.82 | 18.20 | 18.72 | 18.72 | 990,300 |
16 May 2023 | 19.70 | 19.70 | 18.36 | 18.42 | 18.42 | 973,400 |
15 May 2023 | 19.20 | 20.06 | 19.11 | 19.94 | 19.94 | 878,900 |
12 May 2023 | 20.24 | 20.35 | 19.11 | 19.34 | 19.34 | 841,200 |
11 May 2023 | 20.50 | 20.74 | 20.17 | 20.20 | 20.20 | 749,600 |
10 May 2023 | 21.02 | 21.18 | 20.08 | 20.39 | 20.39 | 1,093,000 |
09 May 2023 | 19.66 | 20.75 | 19.66 | 20.67 | 20.67 | 1,164,700 |
08 May 2023 | 19.86 | 19.97 | 19.23 | 19.87 | 19.87 | 997,800 |
05 May 2023 | 20.08 | 20.37 | 19.96 | 19.97 | 19.97 | 1,161,600 |
04 May 2023 | 20.05 | 20.53 | 19.68 | 19.73 | 19.73 | 762,100 |
03 May 2023 | 19.78 | 20.79 | 19.78 | 20.13 | 20.13 | 960,800 |
02 May 2023 | 19.50 | 20.27 | 19.19 | 20.01 | 20.01 | 1,675,800 |
01 May 2023 | 20.46 | 20.60 | 19.53 | 19.61 | 19.61 | 1,233,900 |
28 Apr 2023 | 20.18 | 21.04 | 20.12 | 20.36 | 20.36 | 1,482,000 |
27 Apr 2023 | 19.61 | 21.44 | 19.47 | 20.13 | 20.13 | 3,552,500 |
26 Apr 2023 | 18.25 | 18.89 | 17.99 | 18.07 | 18.07 | 1,126,700 |
25 Apr 2023 | 17.99 | 18.54 | 17.87 | 18.15 | 18.15 | 1,004,300 |
24 Apr 2023 | 17.93 | 18.32 | 17.73 | 18.17 | 18.17 | 1,052,100 |
21 Apr 2023 | 18.05 | 18.09 | 17.13 | 17.86 | 17.86 | 1,914,900 |
20 Apr 2023 | 18.85 | 19.22 | 18.77 | 18.91 | 18.91 | 572,100 |
19 Apr 2023 | 19.05 | 19.47 | 19.02 | 19.17 | 19.17 | 637,500 |
18 Apr 2023 | 19.63 | 19.89 | 19.19 | 19.35 | 19.35 | 862,700 |
17 Apr 2023 | 18.84 | 19.69 | 18.76 | 19.54 | 19.54 | 984,400 |
14 Apr 2023 | 18.56 | 19.08 | 18.43 | 18.97 | 18.97 | 1,219,200 |
13 Apr 2023 | 18.42 | 18.79 | 18.30 | 18.40 | 18.40 | 1,108,900 |
12 Apr 2023 | 19.20 | 19.37 | 18.14 | 18.20 | 18.20 | 971,600 |
11 Apr 2023 | 19.24 | 19.29 | 18.79 | 18.92 | 18.92 | 1,078,200 |
10 Apr 2023 | 18.73 | 19.36 | 18.48 | 19.18 | 19.18 | 1,142,600 |
06 Apr 2023 | 18.32 | 19.05 | 18.03 | 18.91 | 18.91 | 972,100 |
05 Apr 2023 | 20.80 | 20.80 | 18.30 | 18.48 | 18.48 | 2,262,100 |
04 Apr 2023 | 20.12 | 21.17 | 19.80 | 20.94 | 20.94 | 2,231,600 |
03 Apr 2023 | 20.23 | 20.43 | 19.86 | 19.98 | 19.98 | 1,352,800 |
31 Mar 2023 | 20.15 | 20.60 | 20.02 | 20.27 | 20.27 | 1,284,300 |
30 Mar 2023 | 20.69 | 20.78 | 19.89 | 20.15 | 20.15 | 1,235,600 |
29 Mar 2023 | 19.74 | 20.45 | 19.39 | 20.34 | 20.34 | 1,481,200 |
28 Mar 2023 | 19.20 | 19.72 | 19.12 | 19.54 | 19.54 | 1,139,800 |
27 Mar 2023 | 19.48 | 19.74 | 18.54 | 19.25 | 19.25 | 2,459,700 |
24 Mar 2023 | 19.30 | 19.78 | 19.18 | 19.48 | 19.48 | 2,078,600 |
23 Mar 2023 | 20.17 | 20.73 | 19.39 | 19.50 | 19.50 | 1,794,900 |
22 Mar 2023 | 20.53 | 20.78 | 19.88 | 19.90 | 19.90 | 1,290,100 |
21 Mar 2023 | 19.77 | 20.52 | 19.70 | 20.36 | 20.36 | 1,679,700 |
20 Mar 2023 | 19.43 | 20.38 | 18.95 | 19.57 | 19.57 | 2,572,600 |
17 Mar 2023 | 17.89 | 19.51 | 17.64 | 19.41 | 19.41 | 3,730,900 |
16 Mar 2023 | 17.54 | 18.02 | 17.49 | 17.89 | 17.89 | 1,459,600 |
15 Mar 2023 | 17.57 | 17.93 | 17.39 | 17.69 | 17.69 | 1,347,600 |
14 Mar 2023 | 18.40 | 18.68 | 17.38 | 17.77 | 17.77 | 1,442,800 |
13 Mar 2023 | 17.71 | 18.15 | 17.12 | 17.92 | 17.92 | 1,532,600 |
10 Mar 2023 | 18.09 | 18.09 | 17.20 | 18.06 | 18.06 | 1,567,200 |
09 Mar 2023 | 18.27 | 18.56 | 18.03 | 18.10 | 18.10 | 1,518,800 |
08 Mar 2023 | 18.76 | 18.91 | 18.15 | 18.43 | 18.43 | 1,302,200 |
07 Mar 2023 | 18.79 | 19.18 | 18.32 | 18.91 | 18.91 | 1,434,100 |
06 Mar 2023 | 19.04 | 19.30 | 18.50 | 18.75 | 18.75 | 1,566,700 |
03 Mar 2023 | 19.06 | 19.50 | 18.78 | 19.01 | 19.01 | 1,169,700 |
02 Mar 2023 | 18.56 | 19.00 | 18.33 | 18.77 | 18.77 | 1,524,900 |
01 Mar 2023 | 19.25 | 19.54 | 18.69 | 18.76 | 18.76 | 1,560,200 |
28 Feb 2023 | 19.65 | 19.83 | 19.07 | 19.37 | 19.37 | 1,712,700 |
27 Feb 2023 | 20.11 | 20.30 | 19.59 | 19.82 | 19.82 | 1,449,900 |
24 Feb 2023 | 20.22 | 20.75 | 19.32 | 19.85 | 19.85 | 2,167,400 |
23 Feb 2023 | 20.54 | 20.78 | 19.56 | 20.69 | 20.69 | 1,935,600 |
22 Feb 2023 | 19.40 | 21.35 | 19.18 | 20.53 | 20.53 | 4,242,600 |
21 Feb 2023 | 21.26 | 21.46 | 20.80 | 21.06 | 21.06 | 1,839,800 |
17 Feb 2023 | 21.91 | 22.23 | 21.34 | 21.84 | 21.84 | 1,024,800 |
16 Feb 2023 | 22.69 | 23.02 | 21.79 | 21.80 | 21.80 | 1,175,100 |
15 Feb 2023 | 21.72 | 23.23 | 21.63 | 23.13 | 23.13 | 1,259,400 |
14 Feb 2023 | 21.82 | 22.27 | 20.65 | 21.98 | 21.98 | 1,458,700 |
13 Feb 2023 | 21.01 | 22.60 | 20.75 | 21.74 | 21.74 | 2,031,800 |
10 Feb 2023 | 20.50 | 21.17 | 20.33 | 20.76 | 20.76 | 1,508,000 |
09 Feb 2023 | 21.87 | 22.10 | 20.62 | 20.73 | 20.73 | 1,362,800 |
08 Feb 2023 | 22.25 | 22.69 | 21.46 | 21.53 | 21.53 | 1,299,500 |
07 Feb 2023 | 22.80 | 23.24 | 22.28 | 23.14 | 23.14 | 1,574,200 |
06 Feb 2023 | 23.80 | 23.80 | 22.36 | 22.96 | 22.96 | 1,428,400 |
03 Feb 2023 | 24.49 | 25.06 | 23.61 | 23.87 | 23.87 | 1,826,100 |
02 Feb 2023 | 25.20 | 25.73 | 24.62 | 25.14 | 25.14 | 1,648,000 |
01 Feb 2023 | 24.13 | 24.80 | 23.18 | 24.38 | 24.38 | 1,654,900 |
31 Jan 2023 | 23.73 | 24.66 | 23.73 | 24.21 | 24.21 | 1,653,500 |
30 Jan 2023 | 23.77 | 24.81 | 23.43 | 23.73 | 23.73 | 992,000 |
27 Jan 2023 | 22.64 | 24.64 | 22.58 | 24.20 | 24.20 | 1,590,300 |
26 Jan 2023 | 22.60 | 23.00 | 22.09 | 22.58 | 22.58 | 828,200 |
25 Jan 2023 | 21.18 | 22.23 | 20.78 | 22.18 | 22.18 | 957,700 |
24 Jan 2023 | 21.98 | 22.34 | 21.66 | 21.78 | 21.78 | 855,200 |
23 Jan 2023 | 21.60 | 22.59 | 21.29 | 22.26 | 22.26 | 1,273,600 |
20 Jan 2023 | 20.60 | 21.55 | 20.37 | 21.41 | 21.41 | 1,333,400 |
19 Jan 2023 | 19.98 | 20.33 | 19.45 | 20.20 | 20.20 | 1,054,200 |
18 Jan 2023 | 21.28 | 21.78 | 20.06 | 20.11 | 20.11 | 1,334,100 |
17 Jan 2023 | 20.50 | 21.43 | 20.18 | 21.11 | 21.11 | 1,497,900 |
13 Jan 2023 | 20.62 | 20.81 | 20.12 | 20.50 | 20.50 | 1,520,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |