Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 23.08 | 23.33 | 22.84 | 23.23 | 23.23 | 470,900 |
02 June 2023 | 22.94 | 23.30 | 22.81 | 23.26 | 23.26 | 471,600 |
01 June 2023 | 23.46 | 23.46 | 22.90 | 22.97 | 22.97 | 464,100 |
31 May 2023 | 23.13 | 23.71 | 23.13 | 23.49 | 23.49 | 934,000 |
30 May 2023 | 24.03 | 24.11 | 23.02 | 23.05 | 23.05 | 500,300 |
26 May 2023 | 24.37 | 24.55 | 23.95 | 23.98 | 23.98 | 441,300 |
25 May 2023 | 24.61 | 24.68 | 23.98 | 24.52 | 24.52 | 550,200 |
24 May 2023 | 25.13 | 25.13 | 24.59 | 24.69 | 24.69 | 453,900 |
23 May 2023 | 24.75 | 25.67 | 24.63 | 25.15 | 25.15 | 767,600 |
22 May 2023 | 24.10 | 24.81 | 24.10 | 24.64 | 24.64 | 480,300 |
19 May 2023 | 24.23 | 24.29 | 23.92 | 24.10 | 24.10 | 453,900 |
18 May 2023 | 24.25 | 24.41 | 23.83 | 24.05 | 24.05 | 570,600 |
17 May 2023 | 24.35 | 24.68 | 24.17 | 24.44 | 24.44 | 638,600 |
16 May 2023 | 24.06 | 24.39 | 23.78 | 24.29 | 24.29 | 566,800 |
15 May 2023 | 23.77 | 24.28 | 23.59 | 24.06 | 24.06 | 590,400 |
12 May 2023 | 23.84 | 23.98 | 23.57 | 23.64 | 23.64 | 535,200 |
11 May 2023 | 23.97 | 24.04 | 23.73 | 23.91 | 23.91 | 555,300 |
10 May 2023 | 23.93 | 24.18 | 23.76 | 24.00 | 24.00 | 518,400 |
09 May 2023 | 23.58 | 24.04 | 23.51 | 23.82 | 23.82 | 632,300 |
08 May 2023 | 23.98 | 24.18 | 23.75 | 23.76 | 23.76 | 693,900 |
05 May 2023 | 24.19 | 24.19 | 23.55 | 24.07 | 24.07 | 554,000 |
04 May 2023 | 23.20 | 24.16 | 21.84 | 24.00 | 24.00 | 1,085,800 |
03 May 2023 | 22.65 | 23.33 | 22.05 | 23.10 | 23.10 | 1,308,000 |
02 May 2023 | 22.65 | 22.98 | 22.37 | 22.39 | 22.39 | 1,204,600 |
01 May 2023 | 22.40 | 22.89 | 22.26 | 22.77 | 22.77 | 1,134,700 |
28 Apr 2023 | 22.37 | 22.93 | 22.27 | 22.53 | 22.53 | 737,000 |
27 Apr 2023 | 22.36 | 22.45 | 22.04 | 22.31 | 22.31 | 573,600 |
26 Apr 2023 | 22.16 | 22.26 | 21.93 | 22.23 | 22.23 | 512,500 |
25 Apr 2023 | 22.42 | 22.59 | 22.10 | 22.25 | 22.25 | 459,900 |
24 Apr 2023 | 22.46 | 22.59 | 22.22 | 22.50 | 22.50 | 496,600 |
21 Apr 2023 | 22.31 | 22.51 | 21.97 | 22.46 | 22.46 | 612,000 |
20 Apr 2023 | 22.11 | 22.37 | 22.02 | 22.30 | 22.30 | 636,600 |
19 Apr 2023 | 22.07 | 22.22 | 21.87 | 22.10 | 22.10 | 693,600 |
18 Apr 2023 | 22.49 | 22.49 | 21.98 | 22.15 | 22.15 | 702,800 |
17 Apr 2023 | 22.28 | 22.74 | 22.17 | 22.46 | 22.46 | 481,300 |
14 Apr 2023 | 22.53 | 22.60 | 21.87 | 22.17 | 22.17 | 708,700 |
13 Apr 2023 | 21.87 | 22.55 | 21.77 | 22.53 | 22.53 | 815,300 |
12 Apr 2023 | 22.25 | 22.32 | 21.66 | 21.74 | 21.74 | 958,400 |
11 Apr 2023 | 22.42 | 22.66 | 21.90 | 22.06 | 22.06 | 1,333,100 |
10 Apr 2023 | 22.20 | 22.65 | 22.07 | 22.63 | 22.63 | 860,900 |
06 Apr 2023 | 21.92 | 22.30 | 21.76 | 22.29 | 22.29 | 633,300 |
05 Apr 2023 | 22.00 | 22.29 | 21.78 | 21.82 | 21.82 | 1,377,000 |
04 Apr 2023 | 23.03 | 23.04 | 21.00 | 22.02 | 22.02 | 2,397,600 |
03 Apr 2023 | 22.04 | 22.55 | 21.81 | 22.51 | 22.51 | 1,587,000 |
31 Mar 2023 | 21.93 | 21.93 | 21.58 | 21.66 | 21.66 | 1,167,100 |
30 Mar 2023 | 21.91 | 21.91 | 21.45 | 21.63 | 21.63 | 1,247,800 |
29 Mar 2023 | 21.91 | 21.96 | 21.70 | 21.77 | 21.77 | 1,833,700 |
28 Mar 2023 | 21.63 | 21.87 | 21.61 | 21.85 | 21.85 | 1,138,900 |
27 Mar 2023 | 21.88 | 21.92 | 21.61 | 21.64 | 21.64 | 1,077,800 |
24 Mar 2023 | 21.13 | 21.78 | 21.09 | 21.77 | 21.77 | 709,000 |
23 Mar 2023 | 20.99 | 21.31 | 20.95 | 21.11 | 21.11 | 575,400 |
22 Mar 2023 | 21.21 | 21.28 | 20.84 | 20.84 | 20.84 | 1,051,000 |
21 Mar 2023 | 21.04 | 21.46 | 20.84 | 21.25 | 21.25 | 1,349,600 |
20 Mar 2023 | 20.76 | 20.96 | 20.60 | 20.90 | 20.90 | 649,900 |
17 Mar 2023 | 20.86 | 20.98 | 20.54 | 20.64 | 20.64 | 1,622,200 |
16 Mar 2023 | 20.90 | 21.09 | 20.75 | 20.86 | 20.86 | 725,700 |
15 Mar 2023 | 20.99 | 21.15 | 20.60 | 21.07 | 21.07 | 659,600 |
14 Mar 2023 | 21.10 | 21.23 | 20.79 | 21.13 | 21.13 | 747,600 |
13 Mar 2023 | 20.45 | 20.94 | 20.45 | 20.73 | 20.73 | 702,700 |
10 Mar 2023 | 21.09 | 21.21 | 20.63 | 20.70 | 20.70 | 1,029,700 |
09 Mar 2023 | 21.03 | 21.19 | 20.93 | 21.14 | 21.14 | 786,600 |
08 Mar 2023 | 21.17 | 21.19 | 20.82 | 21.01 | 21.01 | 1,002,300 |
07 Mar 2023 | 21.15 | 21.39 | 20.95 | 21.22 | 21.22 | 1,275,300 |
06 Mar 2023 | 21.08 | 21.77 | 20.83 | 21.20 | 21.20 | 1,761,500 |
03 Mar 2023 | 19.61 | 20.31 | 19.19 | 19.20 | 19.20 | 694,200 |
02 Mar 2023 | 19.75 | 20.23 | 19.38 | 19.56 | 19.56 | 939,400 |
01 Mar 2023 | 20.56 | 20.75 | 17.86 | 19.86 | 19.86 | 1,890,000 |
28 Feb 2023 | 20.99 | 21.45 | 20.76 | 20.83 | 20.83 | 957,700 |
27 Feb 2023 | 21.40 | 21.70 | 20.86 | 20.94 | 20.94 | 753,900 |
24 Feb 2023 | 21.81 | 21.86 | 21.06 | 21.31 | 21.31 | 772,200 |
23 Feb 2023 | 21.89 | 22.12 | 21.63 | 21.96 | 21.96 | 531,800 |
22 Feb 2023 | 21.94 | 22.12 | 21.60 | 21.84 | 21.84 | 677,000 |
21 Feb 2023 | 22.36 | 22.46 | 21.68 | 21.85 | 21.85 | 769,700 |
17 Feb 2023 | 22.50 | 22.61 | 22.14 | 22.53 | 22.53 | 424,100 |
16 Feb 2023 | 21.84 | 22.68 | 21.69 | 22.34 | 22.34 | 555,700 |
15 Feb 2023 | 21.67 | 22.48 | 20.98 | 22.06 | 22.06 | 1,428,200 |
14 Feb 2023 | 23.03 | 23.28 | 22.81 | 23.09 | 23.09 | 432,300 |
13 Feb 2023 | 23.02 | 23.18 | 22.66 | 23.06 | 23.06 | 424,100 |
10 Feb 2023 | 23.01 | 23.32 | 22.76 | 23.00 | 23.00 | 568,800 |
09 Feb 2023 | 23.64 | 23.89 | 22.99 | 23.04 | 23.04 | 392,600 |
08 Feb 2023 | 23.71 | 23.83 | 23.42 | 23.45 | 23.45 | 344,000 |
07 Feb 2023 | 23.98 | 24.21 | 23.45 | 23.80 | 23.80 | 404,800 |
06 Feb 2023 | 24.32 | 24.67 | 23.50 | 23.96 | 23.96 | 377,300 |
03 Feb 2023 | 24.37 | 24.87 | 23.93 | 24.32 | 24.32 | 611,800 |
02 Feb 2023 | 24.03 | 24.74 | 23.80 | 24.47 | 24.47 | 759,300 |
01 Feb 2023 | 22.86 | 24.13 | 22.65 | 23.94 | 23.94 | 1,091,300 |
31 Jan 2023 | 23.07 | 23.35 | 22.77 | 22.86 | 22.86 | 476,500 |
30 Jan 2023 | 23.26 | 23.40 | 22.98 | 22.99 | 22.99 | 416,700 |
27 Jan 2023 | 22.96 | 23.45 | 22.90 | 23.26 | 23.26 | 270,300 |
26 Jan 2023 | 23.58 | 23.84 | 22.85 | 22.94 | 22.94 | 404,300 |
25 Jan 2023 | 22.73 | 23.39 | 22.29 | 23.38 | 23.38 | 639,000 |
24 Jan 2023 | 24.18 | 24.26 | 22.36 | 22.77 | 22.77 | 1,010,500 |
23 Jan 2023 | 24.00 | 24.27 | 23.64 | 24.17 | 24.17 | 581,700 |
20 Jan 2023 | 23.82 | 23.98 | 23.34 | 23.93 | 23.93 | 642,200 |
19 Jan 2023 | 23.50 | 23.79 | 23.27 | 23.68 | 23.68 | 649,700 |
18 Jan 2023 | 22.93 | 23.86 | 22.93 | 23.49 | 23.49 | 770,300 |
17 Jan 2023 | 22.42 | 23.02 | 22.28 | 22.93 | 22.93 | 575,500 |
13 Jan 2023 | 21.93 | 22.79 | 21.93 | 22.44 | 22.44 | 879,800 |
12 Jan 2023 | 21.15 | 21.88 | 20.81 | 21.86 | 21.86 | 704,800 |
11 Jan 2023 | 20.93 | 21.12 | 20.77 | 21.02 | 21.02 | 489,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |