Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 26.06 | 26.16 | 25.62 | 25.85 | 25.85 | 2,447,349 |
02 June 2023 | 25.79 | 26.23 | 25.72 | 26.13 | 26.13 | 2,803,300 |
01 June 2023 | 25.50 | 25.72 | 25.20 | 25.54 | 25.54 | 2,102,300 |
31 May 2023 | 25.50 | 25.77 | 25.01 | 25.39 | 25.39 | 4,550,300 |
30 May 2023 | 26.25 | 26.27 | 25.68 | 25.80 | 25.80 | 4,654,100 |
26 May 2023 | 25.60 | 26.04 | 25.39 | 25.91 | 25.91 | 6,374,000 |
25 May 2023 | 24.80 | 25.56 | 24.70 | 25.47 | 25.47 | 6,941,200 |
24 May 2023 | 24.44 | 24.58 | 24.27 | 24.50 | 24.50 | 2,926,100 |
23 May 2023 | 24.38 | 25.14 | 24.38 | 24.57 | 24.57 | 5,359,100 |
22 May 2023 | 24.24 | 24.61 | 24.24 | 24.51 | 24.51 | 3,114,100 |
19 May 2023 | 24.38 | 24.43 | 23.96 | 24.30 | 24.30 | 3,947,600 |
18 May 2023 | 24.00 | 24.46 | 23.81 | 24.19 | 24.19 | 5,848,200 |
17 May 2023 | 23.56 | 24.47 | 23.42 | 23.94 | 23.94 | 5,223,700 |
16 May 2023 | 23.54 | 23.90 | 23.38 | 23.38 | 23.38 | 4,779,000 |
15 May 2023 | 23.61 | 23.81 | 23.41 | 23.60 | 23.60 | 6,459,800 |
12 May 2023 | 23.13 | 24.09 | 23.07 | 23.61 | 23.61 | 11,714,300 |
11 May 2023 | 21.68 | 23.12 | 21.58 | 23.00 | 23.00 | 15,473,300 |
10 May 2023 | 21.00 | 21.35 | 20.83 | 21.14 | 21.14 | 8,500,400 |
09 May 2023 | 20.69 | 21.13 | 20.69 | 20.92 | 20.92 | 5,718,300 |
08 May 2023 | 20.50 | 20.84 | 20.41 | 20.83 | 20.83 | 6,437,100 |
05 May 2023 | 20.48 | 20.83 | 20.38 | 20.50 | 20.50 | 4,430,300 |
04 May 2023 | 20.01 | 20.25 | 19.85 | 20.12 | 20.12 | 3,382,000 |
03 May 2023 | 20.42 | 20.62 | 20.11 | 20.12 | 20.12 | 3,936,500 |
02 May 2023 | 20.58 | 20.69 | 20.16 | 20.32 | 20.32 | 4,586,300 |
01 May 2023 | 20.53 | 21.06 | 20.53 | 20.70 | 20.70 | 3,529,200 |
28 Apr 2023 | 20.12 | 20.63 | 20.10 | 20.57 | 20.57 | 3,766,200 |
27 Apr 2023 | 19.84 | 20.20 | 19.44 | 20.18 | 20.18 | 5,823,100 |
26 Apr 2023 | 19.66 | 20.08 | 19.52 | 19.84 | 19.84 | 5,381,500 |
25 Apr 2023 | 20.35 | 20.42 | 19.64 | 19.68 | 19.68 | 5,003,700 |
24 Apr 2023 | 20.58 | 20.77 | 20.55 | 20.65 | 20.65 | 3,491,700 |
21 Apr 2023 | 20.76 | 20.79 | 20.40 | 20.63 | 20.63 | 3,341,000 |
20 Apr 2023 | 20.86 | 21.03 | 20.66 | 20.78 | 20.78 | 7,445,400 |
19 Apr 2023 | 21.57 | 21.60 | 21.02 | 21.15 | 21.15 | 4,150,400 |
18 Apr 2023 | 21.74 | 21.90 | 21.48 | 21.85 | 21.85 | 3,092,600 |
17 Apr 2023 | 21.52 | 21.83 | 21.52 | 21.61 | 21.61 | 2,428,900 |
14 Apr 2023 | 21.69 | 21.93 | 21.49 | 21.68 | 21.68 | 1,713,500 |
13 Apr 2023 | 21.60 | 21.94 | 21.26 | 21.76 | 21.76 | 1,869,300 |
12 Apr 2023 | 21.63 | 21.84 | 21.43 | 21.48 | 21.48 | 2,769,200 |
11 Apr 2023 | 21.70 | 21.82 | 21.40 | 21.44 | 21.44 | 2,273,100 |
10 Apr 2023 | 21.17 | 21.70 | 21.10 | 21.56 | 21.56 | 2,112,300 |
06 Apr 2023 | 21.53 | 21.64 | 21.31 | 21.35 | 21.35 | 2,271,600 |
05 Apr 2023 | 21.56 | 21.76 | 21.41 | 21.69 | 21.69 | 2,099,300 |
04 Apr 2023 | 22.62 | 22.62 | 21.62 | 21.76 | 21.76 | 3,488,700 |
03 Apr 2023 | 22.90 | 23.07 | 22.43 | 22.54 | 22.54 | 3,449,900 |
31 Mar 2023 | 22.28 | 23.03 | 22.28 | 23.01 | 23.01 | 3,942,200 |
30 Mar 2023 | 22.39 | 22.54 | 22.17 | 22.28 | 22.28 | 2,527,900 |
29 Mar 2023 | 21.74 | 22.17 | 21.66 | 22.14 | 22.14 | 3,388,600 |
28 Mar 2023 | 21.25 | 21.54 | 21.12 | 21.51 | 21.51 | 3,230,700 |
27 Mar 2023 | 21.19 | 21.57 | 21.12 | 21.28 | 21.28 | 2,411,400 |
24 Mar 2023 | 21.22 | 21.31 | 20.81 | 20.99 | 20.99 | 2,349,600 |
23 Mar 2023 | 21.53 | 22.05 | 21.04 | 21.46 | 21.46 | 3,594,000 |
22 Mar 2023 | 21.45 | 21.97 | 21.28 | 21.30 | 21.30 | 4,244,300 |
21 Mar 2023 | 21.32 | 21.76 | 21.32 | 21.56 | 21.56 | 3,594,200 |
20 Mar 2023 | 20.85 | 21.37 | 20.81 | 21.01 | 21.01 | 4,179,200 |
17 Mar 2023 | 21.04 | 21.05 | 20.36 | 20.73 | 20.73 | 6,171,600 |
16 Mar 2023 | 20.43 | 21.13 | 19.98 | 21.08 | 21.08 | 9,380,300 |
15 Mar 2023 | 20.95 | 21.11 | 20.22 | 20.75 | 20.75 | 10,024,400 |
14 Mar 2023 | 21.48 | 21.73 | 20.97 | 21.36 | 21.36 | 7,057,400 |
13 Mar 2023 | 21.17 | 21.80 | 21.08 | 21.13 | 21.13 | 5,303,200 |
10 Mar 2023 | 22.28 | 22.64 | 21.58 | 21.65 | 21.65 | 3,536,100 |
09 Mar 2023 | 23.07 | 23.10 | 22.27 | 22.32 | 22.32 | 3,379,900 |
08 Mar 2023 | 22.96 | 23.10 | 22.58 | 22.96 | 22.96 | 3,380,200 |
07 Mar 2023 | 23.08 | 23.23 | 22.73 | 22.84 | 22.84 | 2,214,200 |
06 Mar 2023 | 22.90 | 23.53 | 22.90 | 23.02 | 23.02 | 4,083,400 |
03 Mar 2023 | 22.94 | 23.08 | 22.80 | 22.90 | 22.90 | 2,060,700 |
02 Mar 2023 | 22.56 | 22.85 | 22.33 | 22.76 | 22.76 | 2,884,000 |
01 Mar 2023 | 22.81 | 23.18 | 22.59 | 22.77 | 22.77 | 3,946,300 |
28 Feb 2023 | 23.14 | 23.14 | 22.73 | 22.76 | 22.76 | 3,789,200 |
27 Feb 2023 | 23.50 | 23.58 | 23.02 | 23.09 | 23.09 | 1,924,800 |
24 Feb 2023 | 23.01 | 23.35 | 22.88 | 23.24 | 23.24 | 3,183,200 |
23 Feb 2023 | 23.58 | 23.64 | 23.15 | 23.39 | 23.39 | 2,148,500 |
22 Feb 2023 | 23.57 | 23.60 | 22.86 | 23.22 | 23.22 | 3,546,600 |
21 Feb 2023 | 23.45 | 23.74 | 23.14 | 23.17 | 23.17 | 3,349,400 |
17 Feb 2023 | 24.12 | 24.22 | 23.69 | 23.73 | 23.73 | 2,580,400 |
16 Feb 2023 | 24.29 | 24.59 | 24.08 | 24.24 | 24.24 | 2,643,200 |
15 Feb 2023 | 24.56 | 24.81 | 24.30 | 24.52 | 24.52 | 8,594,100 |
14 Feb 2023 | 24.40 | 24.86 | 24.26 | 24.68 | 24.68 | 2,866,800 |
13 Feb 2023 | 24.50 | 24.63 | 24.34 | 24.45 | 24.45 | 4,355,000 |
10 Feb 2023 | 23.17 | 24.55 | 23.16 | 24.44 | 24.44 | 8,946,100 |
09 Feb 2023 | 24.49 | 24.98 | 23.28 | 23.30 | 23.30 | 13,422,000 |
08 Feb 2023 | 24.31 | 24.47 | 23.82 | 24.15 | 24.15 | 6,941,500 |
07 Feb 2023 | 24.38 | 24.55 | 23.94 | 24.45 | 24.45 | 5,319,000 |
06 Feb 2023 | 24.11 | 24.60 | 24.00 | 24.49 | 24.49 | 5,457,000 |
03 Feb 2023 | 24.00 | 24.56 | 23.87 | 24.42 | 24.42 | 5,552,700 |
02 Feb 2023 | 24.16 | 24.74 | 24.07 | 24.34 | 24.34 | 9,223,000 |
01 Feb 2023 | 23.19 | 23.93 | 23.15 | 23.78 | 23.78 | 5,145,100 |
31 Jan 2023 | 23.21 | 23.46 | 23.06 | 23.35 | 23.35 | 5,586,700 |
30 Jan 2023 | 23.25 | 23.50 | 23.03 | 23.03 | 23.03 | 4,897,800 |
27 Jan 2023 | 23.92 | 23.99 | 23.35 | 23.54 | 23.54 | 7,498,100 |
26 Jan 2023 | 24.32 | 24.49 | 23.24 | 23.93 | 23.93 | 8,078,100 |
25 Jan 2023 | 24.15 | 24.42 | 23.89 | 24.36 | 24.36 | 6,239,100 |
24 Jan 2023 | 24.28 | 24.89 | 24.27 | 24.54 | 24.54 | 6,635,900 |
23 Jan 2023 | 24.21 | 24.73 | 24.21 | 24.42 | 24.42 | 5,084,100 |
20 Jan 2023 | 24.13 | 24.32 | 23.66 | 24.24 | 24.24 | 3,756,900 |
19 Jan 2023 | 23.30 | 23.70 | 23.11 | 23.62 | 23.62 | 5,637,000 |
18 Jan 2023 | 24.00 | 24.20 | 23.54 | 23.62 | 23.62 | 7,598,100 |
17 Jan 2023 | 25.03 | 25.12 | 23.86 | 23.91 | 23.91 | 10,906,100 |
13 Jan 2023 | 23.23 | 24.08 | 23.14 | 24.03 | 24.03 | 6,223,700 |
12 Jan 2023 | 23.39 | 23.84 | 23.06 | 23.45 | 23.45 | 6,691,600 |
11 Jan 2023 | 23.25 | 23.85 | 22.99 | 23.40 | 23.40 | 8,657,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |