Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 26.900 | 27.800 | 26.700 | 27.500 | 27.500 | 15,007,392 |
Jun 06, 2023 | 26.600 | 26.850 | 26.300 | 26.500 | 26.500 | 6,107,632 |
Jun 05, 2023 | 26.450 | 26.800 | 26.250 | 26.500 | 26.500 | 8,528,871 |
Jun 02, 2023 | 25.600 | 26.800 | 25.250 | 26.500 | 26.500 | 26,352,263 |
Jun 01, 2023 | 25.350 | 26.000 | 24.700 | 24.800 | 24.800 | 15,712,125 |
May 31, 2023 | 26.000 | 26.000 | 24.850 | 25.350 | 25.350 | 23,207,791 |
May 30, 2023 | 25.100 | 25.750 | 24.700 | 25.750 | 25.750 | 9,260,084 |
May 29, 2023 | 24.750 | 25.400 | 24.700 | 25.150 | 25.150 | 11,152,500 |
May 25, 2023 | 24.650 | 24.700 | 24.000 | 24.700 | 24.700 | 15,706,873 |
May 24, 2023 | 25.800 | 25.800 | 24.500 | 24.750 | 24.750 | 20,633,722 |
May 23, 2023 | 26.200 | 26.450 | 25.800 | 26.150 | 26.150 | 7,076,737 |
May 22, 2023 | 26.650 | 26.900 | 26.300 | 26.500 | 26.500 | 6,195,729 |
May 19, 2023 | 26.500 | 26.800 | 25.900 | 26.500 | 26.500 | 10,096,002 |
May 18, 2023 | 26.500 | 26.750 | 26.350 | 26.600 | 26.600 | 6,018,470 |
May 17, 2023 | 26.900 | 27.000 | 26.200 | 26.250 | 26.250 | 19,910,276 |
May 16, 2023 | 26.600 | 26.950 | 26.400 | 26.750 | 26.750 | 10,622,273 |
May 15, 2023 | 25.500 | 26.600 | 25.500 | 26.450 | 26.450 | 16,206,147 |
May 12, 2023 | 26.200 | 26.300 | 25.500 | 25.850 | 25.850 | 12,715,002 |
May 11, 2023 | 25.800 | 26.100 | 25.400 | 26.000 | 26.000 | 17,930,863 |
May 10, 2023 | 25.100 | 25.900 | 24.750 | 25.750 | 25.750 | 13,505,111 |
May 09, 2023 | 26.000 | 26.000 | 24.700 | 25.100 | 25.100 | 28,449,757 |
May 08, 2023 | 26.900 | 27.200 | 25.950 | 26.100 | 26.100 | 20,403,465 |
May 05, 2023 | 27.150 | 27.250 | 26.750 | 26.900 | 26.900 | 10,087,466 |
May 04, 2023 | 26.650 | 27.250 | 26.200 | 27.150 | 27.150 | 22,007,700 |
May 03, 2023 | 27.800 | 27.950 | 26.600 | 26.950 | 26.950 | 19,819,627 |
May 02, 2023 | 28.900 | 29.100 | 27.400 | 28.350 | 28.350 | 27,666,300 |
Apr 28, 2023 | 27.550 | 28.350 | 27.400 | 27.850 | 27.850 | 21,642,103 |
Apr 27, 2023 | 27.500 | 28.000 | 27.350 | 27.550 | 27.550 | 10,418,286 |
Apr 26, 2023 | 27.750 | 27.950 | 27.050 | 27.850 | 27.850 | 12,463,504 |
Apr 25, 2023 | 28.850 | 28.950 | 27.700 | 27.800 | 27.800 | 16,863,417 |
Apr 24, 2023 | 29.450 | 29.550 | 28.350 | 29.100 | 29.100 | 15,967,192 |
Apr 21, 2023 | 29.650 | 29.800 | 29.100 | 29.450 | 29.450 | 17,668,693 |
Apr 20, 2023 | 29.700 | 30.050 | 29.300 | 29.900 | 29.900 | 33,886,258 |
Apr 19, 2023 | 28.000 | 29.100 | 28.000 | 28.750 | 28.750 | 21,560,766 |
Apr 18, 2023 | 28.150 | 28.450 | 27.650 | 28.100 | 28.100 | 9,898,679 |
Apr 17, 2023 | 27.600 | 28.550 | 27.600 | 28.400 | 28.400 | 18,422,764 |
Apr 14, 2023 | 28.500 | 28.500 | 27.500 | 27.600 | 27.600 | 18,517,934 |
Apr 13, 2023 | 27.800 | 28.500 | 27.300 | 28.500 | 28.500 | 8,855,936 |
Apr 12, 2023 | 28.900 | 29.000 | 28.050 | 28.250 | 28.250 | 12,526,298 |
Apr 11, 2023 | 29.300 | 29.450 | 28.650 | 28.900 | 28.900 | 11,959,172 |
Apr 06, 2023 | 28.800 | 29.000 | 28.450 | 28.800 | 28.800 | 10,918,553 |
Apr 04, 2023 | 29.550 | 29.550 | 28.800 | 29.250 | 29.250 | 12,421,195 |
Apr 03, 2023 | 27.550 | 29.200 | 27.550 | 29.200 | 29.200 | 28,399,964 |
Mar 31, 2023 | 26.700 | 27.900 | 26.700 | 27.300 | 27.300 | 20,858,727 |
Mar 30, 2023 | 26.300 | 26.600 | 25.850 | 26.600 | 26.600 | 12,660,365 |
Mar 29, 2023 | 26.450 | 26.950 | 26.100 | 26.300 | 26.300 | 10,019,572 |
Mar 28, 2023 | 26.400 | 26.650 | 26.100 | 26.350 | 26.350 | 7,090,568 |
Mar 27, 2023 | 26.700 | 27.200 | 26.100 | 26.400 | 26.400 | 21,336,586 |
Mar 24, 2023 | 26.950 | 27.100 | 26.300 | 26.600 | 26.600 | 6,440,560 |
Mar 23, 2023 | 27.200 | 27.200 | 26.450 | 26.950 | 26.950 | 14,263,972 |
Mar 22, 2023 | 26.600 | 27.400 | 26.600 | 27.250 | 27.250 | 15,873,201 |
Mar 21, 2023 | 26.300 | 26.650 | 25.900 | 26.600 | 26.600 | 10,485,145 |
Mar 20, 2023 | 26.600 | 26.600 | 25.600 | 25.900 | 25.900 | 18,190,840 |
Mar 17, 2023 | 26.900 | 27.000 | 26.400 | 26.800 | 26.800 | 10,653,847 |
Mar 16, 2023 | 26.150 | 26.350 | 25.600 | 26.250 | 26.250 | 16,695,116 |
Mar 15, 2023 | 27.100 | 27.250 | 26.150 | 26.200 | 26.200 | 10,304,766 |
Mar 14, 2023 | 26.950 | 27.350 | 26.350 | 26.500 | 26.500 | 11,910,583 |
Mar 13, 2023 | 26.100 | 27.450 | 25.850 | 27.200 | 27.200 | 14,434,854 |
Mar 10, 2023 | 27.000 | 27.150 | 25.500 | 26.100 | 26.100 | 22,938,362 |
Mar 09, 2023 | 27.400 | 27.700 | 27.100 | 27.450 | 27.450 | 9,823,402 |
Mar 08, 2023 | 27.500 | 27.700 | 27.200 | 27.300 | 27.300 | 13,721,962 |
Mar 07, 2023 | 28.100 | 28.500 | 27.650 | 27.950 | 27.950 | 11,165,343 |
Mar 06, 2023 | 27.500 | 28.400 | 27.250 | 28.150 | 28.150 | 12,609,059 |
Mar 03, 2023 | 27.800 | 28.100 | 27.250 | 27.500 | 27.500 | 11,633,520 |
Mar 02, 2023 | 28.050 | 28.650 | 27.000 | 27.150 | 27.150 | 15,359,715 |
Mar 01, 2023 | 27.450 | 28.750 | 27.050 | 28.550 | 28.550 | 15,289,264 |
Feb 28, 2023 | 27.850 | 28.250 | 27.150 | 27.200 | 27.200 | 15,157,953 |
Feb 27, 2023 | 27.500 | 27.850 | 27.100 | 27.650 | 27.650 | 12,253,194 |
Feb 24, 2023 | 27.400 | 28.050 | 27.300 | 27.700 | 27.700 | 10,391,023 |
Feb 23, 2023 | 27.500 | 28.050 | 27.300 | 27.450 | 27.450 | 12,211,913 |
Feb 22, 2023 | 27.650 | 27.750 | 27.050 | 27.550 | 27.550 | 9,435,638 |
Feb 21, 2023 | 28.000 | 28.350 | 27.500 | 27.650 | 27.650 | 9,352,961 |
Feb 20, 2023 | 28.000 | 28.100 | 26.750 | 27.800 | 27.800 | 12,893,105 |
Feb 17, 2023 | 29.050 | 29.150 | 28.000 | 28.150 | 28.150 | 10,973,483 |
Feb 16, 2023 | 29.550 | 29.800 | 28.950 | 29.050 | 29.050 | 8,529,933 |
Feb 15, 2023 | 29.100 | 29.300 | 28.700 | 29.100 | 29.100 | 9,488,739 |
Feb 14, 2023 | 29.000 | 29.200 | 28.600 | 29.100 | 29.100 | 10,794,102 |
Feb 13, 2023 | 28.400 | 28.900 | 27.900 | 28.750 | 28.750 | 12,554,161 |
Feb 10, 2023 | 29.300 | 29.800 | 28.550 | 28.750 | 28.750 | 18,954,438 |
Feb 09, 2023 | 27.950 | 29.550 | 27.950 | 29.500 | 29.500 | 27,623,457 |
Feb 08, 2023 | 28.100 | 28.650 | 27.950 | 28.000 | 28.000 | 10,739,064 |
Feb 07, 2023 | 28.200 | 28.600 | 28.100 | 28.150 | 28.150 | 7,615,552 |
Feb 06, 2023 | 28.300 | 28.450 | 27.700 | 28.150 | 28.150 | 21,857,867 |
Feb 03, 2023 | 29.000 | 29.000 | 28.100 | 28.850 | 28.850 | 21,614,864 |
Feb 02, 2023 | 30.050 | 30.500 | 28.500 | 29.150 | 29.150 | 29,568,483 |
Feb 01, 2023 | 29.550 | 30.500 | 28.850 | 29.950 | 29.950 | 34,032,930 |
Jan 31, 2023 | 28.900 | 29.400 | 28.250 | 29.300 | 29.300 | 29,576,906 |
Jan 30, 2023 | 30.550 | 30.700 | 28.600 | 28.850 | 28.850 | 46,359,463 |
Jan 27, 2023 | 29.950 | 30.800 | 29.250 | 30.550 | 30.550 | 35,010,355 |
Jan 26, 2023 | 30.800 | 31.550 | 28.600 | 29.350 | 29.350 | 45,933,399 |
Jan 20, 2023 | 29.650 | 30.200 | 29.550 | 30.000 | 30.000 | 15,325,398 |
Jan 19, 2023 | 28.900 | 29.800 | 28.550 | 29.750 | 29.750 | 22,944,811 |
Jan 18, 2023 | 27.600 | 29.350 | 27.550 | 29.000 | 29.000 | 15,977,114 |
Jan 17, 2023 | 28.450 | 28.700 | 27.650 | 27.950 | 27.950 | 20,038,130 |
Jan 16, 2023 | 29.050 | 29.900 | 28.500 | 28.750 | 28.750 | 21,844,351 |
Jan 13, 2023 | 28.250 | 28.850 | 28.050 | 28.750 | 28.750 | 15,763,214 |
Jan 12, 2023 | 29.100 | 29.500 | 27.550 | 28.100 | 28.100 | 21,699,433 |
Jan 11, 2023 | 29.450 | 29.700 | 28.250 | 28.400 | 28.400 | 24,687,817 |
Jan 10, 2023 | 28.400 | 29.600 | 28.050 | 29.350 | 29.350 | 34,632,332 |
Jan 09, 2023 | 27.300 | 28.600 | 27.300 | 28.000 | 28.000 | 25,449,344 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |