Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 27.94 | 28.99 | 27.85 | 28.16 | 28.16 | 3,030,800 |
06 June 2023 | 26.09 | 27.39 | 26.02 | 27.17 | 27.17 | 975,200 |
05 June 2023 | 26.64 | 27.03 | 26.14 | 26.36 | 26.36 | 1,280,000 |
02 June 2023 | 25.69 | 26.95 | 25.65 | 26.91 | 26.91 | 1,148,800 |
01 June 2023 | 25.79 | 25.83 | 25.10 | 25.26 | 25.26 | 2,234,800 |
31 May 2023 | 24.83 | 25.59 | 24.83 | 25.55 | 25.55 | 2,075,700 |
30 May 2023 | 25.75 | 25.89 | 24.94 | 25.48 | 25.48 | 2,190,700 |
26 May 2023 | 24.97 | 25.49 | 24.97 | 25.48 | 25.48 | 1,040,900 |
25 May 2023 | 25.58 | 26.04 | 24.85 | 25.00 | 25.00 | 1,471,900 |
24 May 2023 | 25.61 | 25.61 | 25.00 | 25.41 | 25.41 | 1,147,500 |
23 May 2023 | 26.25 | 26.44 | 25.69 | 25.75 | 25.75 | 1,485,400 |
22 May 2023 | 25.76 | 26.29 | 25.64 | 26.25 | 26.25 | 1,754,800 |
19 May 2023 | 26.99 | 27.03 | 25.61 | 25.77 | 25.77 | 1,349,000 |
18 May 2023 | 26.47 | 27.05 | 25.97 | 27.03 | 27.03 | 1,196,900 |
17 May 2023 | 26.15 | 27.05 | 25.64 | 26.52 | 26.52 | 2,138,500 |
16 May 2023 | 26.63 | 26.81 | 26.02 | 26.03 | 26.03 | 1,201,800 |
15 May 2023 | 26.48 | 27.07 | 26.40 | 26.75 | 26.75 | 1,462,800 |
12 May 2023 | 26.89 | 27.51 | 26.47 | 26.62 | 26.62 | 1,960,800 |
11 May 2023 | 26.60 | 26.66 | 25.94 | 26.18 | 26.18 | 1,759,300 |
10 May 2023 | 28.46 | 28.61 | 26.41 | 26.67 | 26.67 | 2,534,900 |
09 May 2023 | 26.68 | 28.09 | 26.23 | 27.87 | 27.87 | 4,700,000 |
08 May 2023 | 27.03 | 28.50 | 26.48 | 26.62 | 26.62 | 8,012,000 |
05 May 2023 | 22.76 | 23.22 | 22.33 | 22.44 | 22.44 | 5,884,200 |
04 May 2023 | 22.72 | 22.76 | 21.75 | 22.18 | 22.18 | 2,879,400 |
03 May 2023 | 23.13 | 23.82 | 22.69 | 22.70 | 22.70 | 2,395,600 |
02 May 2023 | 23.64 | 23.66 | 22.70 | 23.25 | 23.25 | 1,929,800 |
01 May 2023 | 24.23 | 24.40 | 23.63 | 23.87 | 23.87 | 2,910,900 |
28 Apr 2023 | 24.11 | 24.69 | 24.01 | 24.27 | 24.27 | 2,007,500 |
27 Apr 2023 | 23.42 | 24.28 | 23.30 | 24.28 | 24.28 | 1,868,700 |
26 Apr 2023 | 22.89 | 23.50 | 22.80 | 23.08 | 23.08 | 2,014,400 |
25 Apr 2023 | 22.90 | 23.08 | 22.40 | 22.82 | 22.82 | 1,971,300 |
24 Apr 2023 | 23.38 | 23.76 | 23.02 | 23.20 | 23.20 | 2,183,200 |
21 Apr 2023 | 24.00 | 24.06 | 23.35 | 23.53 | 23.53 | 2,319,600 |
20 Apr 2023 | 24.22 | 24.65 | 23.81 | 24.08 | 24.08 | 1,819,800 |
19 Apr 2023 | 25.20 | 25.30 | 24.31 | 24.54 | 24.54 | 2,526,100 |
18 Apr 2023 | 25.37 | 25.87 | 25.10 | 25.55 | 25.55 | 1,515,900 |
17 Apr 2023 | 26.05 | 26.34 | 25.25 | 25.29 | 25.29 | 1,532,300 |
14 Apr 2023 | 26.32 | 26.32 | 25.65 | 26.03 | 26.03 | 1,393,900 |
13 Apr 2023 | 26.18 | 26.74 | 26.00 | 26.36 | 26.36 | 1,233,400 |
12 Apr 2023 | 27.15 | 27.15 | 25.60 | 25.80 | 25.80 | 1,392,400 |
11 Apr 2023 | 26.44 | 26.86 | 26.29 | 26.72 | 26.72 | 1,174,400 |
10 Apr 2023 | 25.28 | 26.50 | 25.28 | 26.34 | 26.34 | 1,881,600 |
06 Apr 2023 | 25.62 | 25.74 | 25.27 | 25.42 | 25.42 | 789,000 |
05 Apr 2023 | 26.12 | 26.18 | 24.94 | 25.48 | 25.48 | 1,423,900 |
04 Apr 2023 | 26.75 | 26.75 | 25.90 | 26.37 | 26.37 | 1,140,100 |
03 Apr 2023 | 26.52 | 27.07 | 26.15 | 26.52 | 26.52 | 1,780,800 |
31 Mar 2023 | 25.79 | 26.75 | 25.75 | 26.71 | 26.71 | 1,422,400 |
30 Mar 2023 | 25.33 | 25.74 | 25.30 | 25.44 | 25.44 | 1,037,400 |
29 Mar 2023 | 24.91 | 24.91 | 24.43 | 24.88 | 24.88 | 1,096,900 |
28 Mar 2023 | 24.39 | 24.87 | 24.27 | 24.36 | 24.36 | 941,800 |
27 Mar 2023 | 24.23 | 24.46 | 23.78 | 24.38 | 24.38 | 1,172,400 |
24 Mar 2023 | 23.43 | 24.13 | 23.30 | 23.89 | 23.89 | 1,422,700 |
23 Mar 2023 | 24.53 | 25.01 | 23.49 | 23.82 | 23.82 | 1,133,900 |
22 Mar 2023 | 25.18 | 25.33 | 24.32 | 24.32 | 24.32 | 1,213,700 |
21 Mar 2023 | 25.42 | 25.76 | 25.15 | 25.20 | 25.20 | 1,709,100 |
20 Mar 2023 | 25.00 | 25.47 | 24.77 | 24.87 | 24.87 | 1,287,700 |
17 Mar 2023 | 25.43 | 25.51 | 24.56 | 24.79 | 24.79 | 2,148,600 |
16 Mar 2023 | 24.57 | 25.81 | 24.28 | 25.73 | 25.73 | 1,737,600 |
15 Mar 2023 | 24.44 | 25.21 | 24.35 | 25.03 | 25.03 | 1,267,800 |
14 Mar 2023 | 25.81 | 26.03 | 25.16 | 25.45 | 25.45 | 1,609,500 |
13 Mar 2023 | 25.13 | 26.00 | 24.51 | 25.14 | 25.14 | 1,823,200 |
10 Mar 2023 | 26.99 | 27.00 | 25.80 | 25.86 | 25.86 | 1,773,600 |
09 Mar 2023 | 28.40 | 28.70 | 27.03 | 27.16 | 27.16 | 2,379,300 |
08 Mar 2023 | 29.11 | 29.12 | 28.26 | 28.47 | 28.47 | 1,274,200 |
07 Mar 2023 | 29.97 | 30.25 | 28.91 | 28.99 | 28.99 | 1,755,900 |
06 Mar 2023 | 30.95 | 31.29 | 29.35 | 29.80 | 29.80 | 2,424,600 |
03 Mar 2023 | 28.91 | 30.49 | 28.69 | 30.40 | 30.40 | 3,405,100 |
02 Mar 2023 | 27.24 | 28.67 | 27.24 | 28.28 | 28.28 | 3,789,700 |
01 Mar 2023 | 26.35 | 26.94 | 26.14 | 26.76 | 26.76 | 2,588,400 |
28 Feb 2023 | 26.78 | 27.26 | 26.39 | 26.40 | 26.40 | 1,806,000 |
27 Feb 2023 | 27.15 | 27.31 | 26.67 | 26.78 | 26.78 | 1,407,800 |
24 Feb 2023 | 27.01 | 27.17 | 26.59 | 26.84 | 26.84 | 1,110,900 |
23 Feb 2023 | 28.20 | 28.27 | 27.49 | 27.71 | 27.71 | 1,064,900 |
22 Feb 2023 | 27.53 | 27.98 | 27.46 | 27.86 | 27.86 | 880,300 |
21 Feb 2023 | 27.91 | 28.02 | 27.01 | 27.53 | 27.53 | 1,202,700 |
17 Feb 2023 | 28.72 | 28.86 | 27.63 | 28.39 | 28.39 | 1,387,200 |
16 Feb 2023 | 28.88 | 29.47 | 28.79 | 28.96 | 28.96 | 1,411,000 |
15 Feb 2023 | 28.71 | 29.50 | 28.60 | 29.41 | 29.41 | 1,148,100 |
14 Feb 2023 | 28.35 | 29.07 | 28.13 | 28.87 | 28.87 | 1,009,400 |
13 Feb 2023 | 27.99 | 28.52 | 27.45 | 28.52 | 28.52 | 1,286,400 |
10 Feb 2023 | 27.99 | 28.22 | 27.33 | 27.75 | 27.75 | 1,601,100 |
09 Feb 2023 | 29.45 | 29.67 | 28.22 | 28.39 | 28.39 | 1,843,500 |
08 Feb 2023 | 29.07 | 29.37 | 28.73 | 28.92 | 28.92 | 1,304,200 |
07 Feb 2023 | 27.44 | 29.38 | 27.18 | 29.17 | 29.17 | 3,055,400 |
06 Feb 2023 | 27.94 | 28.19 | 27.29 | 27.48 | 27.48 | 1,169,500 |
03 Feb 2023 | 27.52 | 28.56 | 27.50 | 28.21 | 28.21 | 1,377,600 |
02 Feb 2023 | 27.78 | 28.43 | 27.52 | 27.96 | 27.96 | 1,478,200 |
01 Feb 2023 | 26.81 | 27.45 | 26.42 | 27.41 | 27.41 | 1,266,600 |
31 Jan 2023 | 26.71 | 26.95 | 26.34 | 26.85 | 26.85 | 1,410,100 |
30 Jan 2023 | 27.00 | 27.05 | 26.41 | 26.53 | 26.53 | 719,700 |
27 Jan 2023 | 27.00 | 27.55 | 27.00 | 27.26 | 27.26 | 815,800 |
26 Jan 2023 | 27.39 | 27.48 | 26.90 | 27.15 | 27.15 | 803,700 |
25 Jan 2023 | 26.90 | 27.49 | 26.82 | 27.21 | 27.21 | 1,208,800 |
24 Jan 2023 | 27.25 | 27.50 | 26.88 | 27.32 | 27.32 | 1,141,900 |
23 Jan 2023 | 26.71 | 27.29 | 26.63 | 27.19 | 27.19 | 1,478,200 |
20 Jan 2023 | 25.70 | 26.53 | 25.52 | 26.52 | 26.52 | 902,800 |
19 Jan 2023 | 25.02 | 25.62 | 24.85 | 25.50 | 25.50 | 1,700,800 |
18 Jan 2023 | 26.56 | 26.73 | 25.32 | 25.45 | 25.45 | 2,427,800 |
17 Jan 2023 | 26.31 | 27.07 | 26.31 | 26.34 | 26.34 | 1,162,400 |
13 Jan 2023 | 25.72 | 26.91 | 25.72 | 26.42 | 26.42 | 1,695,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |