Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 20.59 | 20.89 | 20.48 | 20.79 | 20.79 | 487,300 |
01 Jun 2023 | 20.08 | 20.56 | 19.91 | 20.45 | 20.45 | 457,400 |
31 May 2023 | 20.05 | 20.15 | 19.75 | 20.07 | 20.07 | 505,600 |
30 May 2023 | 20.16 | 20.45 | 19.91 | 20.05 | 20.05 | 489,000 |
26 May 2023 | 19.70 | 19.96 | 19.55 | 19.95 | 19.95 | 515,800 |
25 May 2023 | 20.38 | 20.38 | 19.66 | 19.69 | 19.69 | 682,000 |
24 May 2023 | 20.64 | 20.68 | 20.09 | 20.38 | 20.38 | 376,100 |
23 May 2023 | 21.02 | 21.20 | 20.66 | 20.73 | 20.73 | 405,300 |
22 May 2023 | 21.10 | 21.25 | 20.89 | 21.13 | 21.13 | 416,400 |
19 May 2023 | 21.50 | 21.50 | 20.91 | 20.96 | 20.96 | 472,400 |
18 May 2023 | 21.38 | 21.82 | 21.20 | 21.30 | 21.30 | 580,100 |
17 May 2023 | 20.89 | 21.61 | 20.70 | 21.38 | 21.38 | 552,700 |
16 May 2023 | 20.81 | 21.18 | 20.68 | 20.87 | 20.87 | 309,600 |
15 May 2023 | 20.48 | 21.09 | 20.32 | 20.85 | 20.85 | 409,900 |
12 May 2023 | 20.45 | 20.61 | 20.06 | 20.36 | 20.36 | 331,400 |
11 May 2023 | 21.01 | 21.15 | 20.34 | 20.44 | 20.44 | 564,500 |
10 May 2023 | 21.13 | 21.23 | 20.64 | 21.01 | 21.01 | 637,600 |
09 May 2023 | 20.18 | 20.99 | 20.09 | 20.80 | 20.80 | 723,700 |
08 May 2023 | 20.66 | 21.04 | 20.05 | 20.22 | 20.22 | 1,228,900 |
05 May 2023 | 21.67 | 21.67 | 20.58 | 20.66 | 20.66 | 1,385,400 |
04 May 2023 | 21.38 | 22.26 | 20.05 | 20.84 | 20.84 | 3,239,600 |
03 May 2023 | 22.52 | 23.36 | 22.46 | 23.33 | 23.33 | 1,519,800 |
02 May 2023 | 22.82 | 22.86 | 21.97 | 22.47 | 22.47 | 949,300 |
01 May 2023 | 21.54 | 22.85 | 21.30 | 22.82 | 22.82 | 1,372,400 |
28 Apr 2023 | 21.03 | 21.75 | 20.80 | 21.62 | 21.62 | 622,700 |
27 Apr 2023 | 20.85 | 21.10 | 20.66 | 21.09 | 21.09 | 489,800 |
26 Apr 2023 | 20.08 | 20.84 | 20.07 | 20.63 | 20.63 | 703,300 |
25 Apr 2023 | 20.05 | 20.10 | 19.76 | 20.06 | 20.06 | 523,300 |
24 Apr 2023 | 20.29 | 20.34 | 19.74 | 20.29 | 20.29 | 568,400 |
21 Apr 2023 | 20.37 | 20.54 | 20.10 | 20.34 | 20.34 | 603,900 |
20 Apr 2023 | 20.16 | 20.53 | 20.11 | 20.40 | 20.40 | 297,300 |
19 Apr 2023 | 20.13 | 20.44 | 20.07 | 20.33 | 20.33 | 316,600 |
18 Apr 2023 | 20.65 | 20.75 | 20.12 | 20.28 | 20.28 | 342,800 |
17 Apr 2023 | 19.98 | 20.94 | 19.88 | 20.44 | 20.44 | 430,400 |
14 Apr 2023 | 20.13 | 20.22 | 19.57 | 19.85 | 19.85 | 452,800 |
13 Apr 2023 | 20.19 | 20.48 | 19.89 | 20.11 | 20.11 | 622,800 |
12 Apr 2023 | 20.87 | 20.94 | 20.06 | 20.09 | 20.09 | 487,100 |
11 Apr 2023 | 20.55 | 20.95 | 20.43 | 20.56 | 20.56 | 740,000 |
10 Apr 2023 | 20.30 | 20.74 | 20.05 | 20.49 | 20.49 | 497,700 |
06 Apr 2023 | 20.25 | 20.54 | 20.02 | 20.50 | 20.50 | 354,200 |
05 Apr 2023 | 20.80 | 20.80 | 20.10 | 20.22 | 20.22 | 286,400 |
04 Apr 2023 | 21.20 | 21.20 | 20.58 | 20.80 | 20.80 | 384,400 |
03 Apr 2023 | 21.37 | 21.39 | 20.95 | 21.20 | 21.20 | 548,700 |
31 Mar 2023 | 21.25 | 21.58 | 21.21 | 21.37 | 21.37 | 716,900 |
30 Mar 2023 | 21.31 | 21.46 | 20.88 | 21.03 | 21.03 | 465,900 |
29 Mar 2023 | 21.27 | 21.27 | 20.70 | 21.13 | 21.13 | 576,500 |
28 Mar 2023 | 20.88 | 21.19 | 20.77 | 21.10 | 21.10 | 404,700 |
27 Mar 2023 | 21.35 | 21.38 | 20.72 | 20.95 | 20.95 | 480,900 |
24 Mar 2023 | 20.93 | 21.31 | 20.76 | 21.29 | 21.29 | 973,700 |
23 Mar 2023 | 20.93 | 21.36 | 20.81 | 21.03 | 21.03 | 536,500 |
22 Mar 2023 | 21.19 | 21.53 | 20.66 | 20.70 | 20.70 | 721,300 |
21 Mar 2023 | 21.49 | 21.75 | 21.14 | 21.18 | 21.18 | 619,500 |
20 Mar 2023 | 20.89 | 21.77 | 20.76 | 21.15 | 21.15 | 1,467,300 |
17 Mar 2023 | 20.01 | 20.44 | 19.88 | 20.23 | 20.23 | 1,404,500 |
16 Mar 2023 | 19.10 | 20.11 | 19.05 | 20.08 | 20.08 | 1,246,800 |
15 Mar 2023 | 18.27 | 19.43 | 18.27 | 19.21 | 19.21 | 1,628,000 |
14 Mar 2023 | 19.39 | 19.86 | 18.53 | 18.83 | 18.83 | 893,400 |
13 Mar 2023 | 18.77 | 19.29 | 18.41 | 18.89 | 18.89 | 1,368,900 |
10 Mar 2023 | 19.62 | 19.72 | 18.78 | 19.12 | 19.12 | 1,445,200 |
09 Mar 2023 | 20.81 | 20.85 | 19.27 | 19.37 | 19.37 | 1,491,100 |
08 Mar 2023 | 20.28 | 20.62 | 19.85 | 20.51 | 20.51 | 4,144,500 |
07 Mar 2023 | 21.51 | 22.58 | 21.38 | 21.90 | 21.90 | 726,900 |
06 Mar 2023 | 22.43 | 22.88 | 21.20 | 21.50 | 21.50 | 696,900 |
03 Mar 2023 | 22.09 | 23.19 | 21.81 | 22.24 | 22.24 | 1,038,100 |
02 Mar 2023 | 22.81 | 23.11 | 19.73 | 21.77 | 21.77 | 1,906,400 |
01 Mar 2023 | 22.76 | 22.92 | 22.23 | 22.36 | 22.36 | 946,400 |
28 Feb 2023 | 22.43 | 23.02 | 22.30 | 22.72 | 22.72 | 466,600 |
27 Feb 2023 | 22.56 | 22.74 | 22.08 | 22.40 | 22.40 | 435,400 |
24 Feb 2023 | 22.07 | 22.55 | 21.92 | 22.30 | 22.30 | 412,900 |
23 Feb 2023 | 23.16 | 23.19 | 22.31 | 22.66 | 22.66 | 344,400 |
22 Feb 2023 | 22.46 | 23.21 | 22.36 | 22.98 | 22.98 | 411,800 |
21 Feb 2023 | 23.02 | 23.37 | 22.45 | 22.46 | 22.46 | 387,400 |
17 Feb 2023 | 23.92 | 24.05 | 23.06 | 23.40 | 23.40 | 327,300 |
16 Feb 2023 | 23.47 | 24.41 | 22.91 | 23.96 | 23.96 | 585,400 |
15 Feb 2023 | 22.91 | 23.70 | 22.78 | 23.66 | 23.66 | 559,800 |
14 Feb 2023 | 21.40 | 23.00 | 21.20 | 22.91 | 22.91 | 559,800 |
13 Feb 2023 | 21.50 | 21.84 | 21.42 | 21.50 | 21.50 | 540,500 |
10 Feb 2023 | 21.76 | 21.76 | 20.88 | 21.35 | 21.35 | 580,100 |
09 Feb 2023 | 23.15 | 23.35 | 21.87 | 21.98 | 21.98 | 396,800 |
08 Feb 2023 | 23.10 | 23.27 | 22.80 | 23.02 | 23.02 | 452,600 |
07 Feb 2023 | 22.62 | 23.67 | 22.49 | 23.27 | 23.27 | 886,700 |
06 Feb 2023 | 21.92 | 22.71 | 21.47 | 22.55 | 22.55 | 918,200 |
03 Feb 2023 | 22.04 | 22.27 | 21.67 | 21.91 | 21.91 | 803,300 |
02 Feb 2023 | 22.80 | 23.23 | 22.21 | 22.46 | 22.46 | 561,200 |
01 Feb 2023 | 22.51 | 22.71 | 21.73 | 22.60 | 22.60 | 555,000 |
31 Jan 2023 | 22.35 | 22.73 | 22.25 | 22.56 | 22.56 | 708,500 |
30 Jan 2023 | 21.88 | 22.68 | 21.71 | 22.25 | 22.25 | 763,500 |
27 Jan 2023 | 21.70 | 22.35 | 21.64 | 22.09 | 22.09 | 581,900 |
26 Jan 2023 | 21.84 | 22.13 | 21.57 | 21.73 | 21.73 | 343,800 |
25 Jan 2023 | 21.26 | 21.62 | 20.59 | 21.53 | 21.53 | 387,000 |
24 Jan 2023 | 21.24 | 21.71 | 21.13 | 21.52 | 21.52 | 486,000 |
23 Jan 2023 | 21.20 | 21.86 | 20.98 | 21.28 | 21.28 | 928,200 |
20 Jan 2023 | 20.67 | 21.28 | 20.30 | 21.23 | 21.23 | 683,900 |
19 Jan 2023 | 19.93 | 20.97 | 19.61 | 20.45 | 20.45 | 830,300 |
18 Jan 2023 | 20.38 | 21.08 | 20.08 | 20.10 | 20.10 | 677,700 |
17 Jan 2023 | 20.26 | 20.42 | 19.89 | 20.26 | 20.26 | 811,900 |
13 Jan 2023 | 19.58 | 20.59 | 19.56 | 19.93 | 19.93 | 1,140,700 |
12 Jan 2023 | 19.05 | 19.63 | 18.72 | 19.61 | 19.61 | 834,900 |
11 Jan 2023 | 18.25 | 19.02 | 18.09 | 18.98 | 18.98 | 635,800 |
10 Jan 2023 | 17.62 | 18.04 | 17.27 | 18.03 | 18.03 | 622,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |