Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 24.11 | 24.37 | 23.75 | 23.77 | 23.77 | 16,122,143 |
Jun 05, 2023 | 24.44 | 24.44 | 24.09 | 24.22 | 24.22 | 15,944,898 |
Jun 02, 2023 | 24.50 | 24.71 | 23.75 | 24.54 | 24.54 | 29,874,852 |
Jun 01, 2023 | 25.39 | 25.56 | 25.10 | 25.25 | 25.25 | 15,331,431 |
May 31, 2023 | 25.35 | 25.68 | 25.26 | 25.39 | 25.39 | 13,763,229 |
May 30, 2023 | 25.25 | 25.47 | 24.97 | 25.42 | 25.42 | 12,008,997 |
May 29, 2023 | 25.50 | 25.65 | 25.25 | 25.32 | 25.32 | 12,632,922 |
May 26, 2023 | 25.66 | 25.75 | 25.35 | 25.50 | 25.50 | 10,930,736 |
May 25, 2023 | 25.51 | 25.73 | 25.30 | 25.65 | 25.65 | 12,948,361 |
May 24, 2023 | 25.90 | 26.08 | 25.57 | 25.64 | 25.64 | 14,261,063 |
May 23, 2023 | 26.65 | 26.68 | 25.92 | 25.92 | 25.92 | 16,013,603 |
May 22, 2023 | 26.42 | 26.86 | 26.35 | 26.56 | 26.56 | 13,527,692 |
May 19, 2023 | 26.84 | 27.40 | 26.61 | 26.78 | 26.78 | 22,475,073 |
May 18, 2023 | 26.90 | 27.10 | 26.61 | 26.76 | 26.76 | 12,482,085 |
May 17, 2023 | 27.12 | 27.31 | 26.79 | 26.92 | 26.92 | 12,923,847 |
May 16, 2023 | 27.36 | 28.11 | 27.02 | 27.15 | 27.15 | 23,711,117 |
May 15, 2023 | 26.65 | 27.64 | 26.18 | 27.56 | 27.56 | 31,948,729 |
May 12, 2023 | 27.15 | 27.29 | 26.63 | 26.66 | 26.66 | 17,987,473 |
May 11, 2023 | 27.49 | 27.96 | 27.18 | 27.20 | 27.20 | 21,392,133 |
May 10, 2023 | 27.68 | 28.27 | 27.25 | 27.38 | 27.38 | 46,458,279 |
May 09, 2023 | 26.90 | 29.45 | 26.71 | 27.95 | 27.95 | 102,950,476 |
May 08, 2023 | 26.36 | 27.15 | 25.84 | 26.86 | 26.86 | 37,624,596 |
May 05, 2023 | 25.80 | 26.80 | 25.71 | 26.26 | 26.26 | 32,020,509 |
May 04, 2023 | 25.14 | 25.76 | 25.02 | 25.69 | 25.69 | 16,982,157 |
Apr 28, 2023 | 25.05 | 25.45 | 24.83 | 25.30 | 25.30 | 16,830,087 |
Apr 27, 2023 | 24.75 | 24.98 | 24.51 | 24.70 | 24.70 | 14,020,849 |
Apr 26, 2023 | 24.67 | 24.99 | 24.58 | 24.80 | 24.80 | 10,962,180 |
Apr 25, 2023 | 24.54 | 24.95 | 24.36 | 24.67 | 24.67 | 14,009,771 |
Apr 24, 2023 | 24.74 | 25.03 | 24.44 | 24.55 | 24.55 | 16,612,744 |
Apr 21, 2023 | 26.18 | 26.18 | 24.64 | 24.73 | 24.73 | 27,003,996 |
Apr 20, 2023 | 26.14 | 26.17 | 25.84 | 26.13 | 26.13 | 12,409,568 |
Apr 19, 2023 | 26.56 | 26.70 | 26.13 | 26.18 | 26.18 | 15,975,179 |
Apr 18, 2023 | 26.82 | 27.23 | 26.61 | 26.69 | 26.69 | 19,038,088 |
Apr 17, 2023 | 26.32 | 26.95 | 26.25 | 26.82 | 26.82 | 23,220,071 |
Apr 14, 2023 | 26.35 | 26.53 | 26.17 | 26.30 | 26.30 | 11,031,161 |
Apr 13, 2023 | 26.65 | 26.66 | 26.20 | 26.30 | 26.30 | 14,266,720 |
Apr 12, 2023 | 26.79 | 27.09 | 26.55 | 26.79 | 26.79 | 17,038,186 |
Apr 11, 2023 | 26.48 | 27.25 | 26.48 | 26.78 | 26.78 | 28,862,355 |
Apr 10, 2023 | 27.00 | 27.15 | 26.29 | 26.30 | 26.30 | 21,887,242 |
Apr 07, 2023 | 26.39 | 26.94 | 26.23 | 26.80 | 26.80 | 19,429,604 |
Apr 06, 2023 | 26.55 | 26.68 | 26.31 | 26.43 | 26.43 | 11,952,306 |
Apr 04, 2023 | 26.63 | 26.88 | 26.43 | 26.68 | 26.68 | 18,813,378 |
Apr 03, 2023 | 25.66 | 26.80 | 25.60 | 26.62 | 26.62 | 32,459,606 |
Mar 31, 2023 | 26.00 | 26.08 | 25.62 | 25.63 | 25.63 | 16,551,951 |
Mar 30, 2023 | 25.98 | 26.44 | 25.55 | 26.25 | 26.25 | 16,322,962 |
Mar 29, 2023 | 26.07 | 26.25 | 25.72 | 25.87 | 25.87 | 12,307,472 |
Mar 28, 2023 | 26.44 | 26.52 | 26.14 | 26.21 | 26.21 | 8,994,292 |
Mar 27, 2023 | 26.20 | 26.60 | 26.09 | 26.54 | 26.54 | 13,805,248 |
Mar 24, 2023 | 26.28 | 26.62 | 26.24 | 26.34 | 26.34 | 13,276,000 |
Mar 23, 2023 | 25.65 | 26.27 | 25.60 | 26.27 | 26.27 | 15,583,107 |
Mar 22, 2023 | 25.95 | 25.95 | 25.57 | 25.77 | 25.77 | 9,968,793 |
Mar 21, 2023 | 25.85 | 26.00 | 25.49 | 25.85 | 25.85 | 9,943,037 |
Mar 20, 2023 | 25.88 | 26.22 | 25.62 | 25.73 | 25.73 | 11,916,259 |
Mar 17, 2023 | 25.41 | 26.31 | 25.41 | 25.86 | 25.86 | 21,672,787 |
Mar 16, 2023 | 25.41 | 25.55 | 25.07 | 25.13 | 25.13 | 9,195,833 |
Mar 15, 2023 | 25.60 | 25.94 | 25.53 | 25.60 | 25.60 | 9,935,570 |
Mar 14, 2023 | 25.62 | 25.74 | 25.10 | 25.39 | 25.39 | 10,173,255 |
Mar 13, 2023 | 25.56 | 25.85 | 25.45 | 25.75 | 25.75 | 8,141,771 |
Mar 10, 2023 | 25.73 | 25.99 | 25.60 | 25.61 | 25.61 | 9,124,057 |
Mar 09, 2023 | 26.15 | 26.24 | 25.79 | 25.86 | 25.86 | 8,855,360 |
Mar 08, 2023 | 25.85 | 26.23 | 25.81 | 26.15 | 26.15 | 9,948,371 |
Mar 07, 2023 | 26.55 | 26.91 | 25.95 | 26.00 | 26.00 | 19,685,329 |
Mar 06, 2023 | 27.10 | 27.18 | 26.54 | 26.58 | 26.58 | 16,154,818 |
Mar 03, 2023 | 26.80 | 27.10 | 26.67 | 27.05 | 27.05 | 16,670,372 |
Mar 02, 2023 | 26.90 | 26.96 | 26.64 | 26.71 | 26.71 | 11,333,798 |
Mar 01, 2023 | 26.70 | 27.04 | 26.52 | 26.90 | 26.90 | 16,300,688 |
Feb 28, 2023 | 26.37 | 26.78 | 26.30 | 26.78 | 26.78 | 11,207,486 |
Feb 27, 2023 | 26.31 | 26.55 | 26.01 | 26.28 | 26.28 | 12,633,477 |
Feb 24, 2023 | 26.95 | 26.95 | 26.46 | 26.51 | 26.51 | 14,849,645 |
Feb 23, 2023 | 26.79 | 27.38 | 26.79 | 26.97 | 26.97 | 21,156,066 |
Feb 22, 2023 | 26.94 | 27.30 | 26.59 | 26.78 | 26.78 | 20,184,324 |
Feb 21, 2023 | 26.74 | 27.19 | 26.60 | 27.10 | 27.10 | 24,429,720 |
Feb 20, 2023 | 26.23 | 27.00 | 26.15 | 26.99 | 26.99 | 36,214,091 |
Feb 17, 2023 | 25.77 | 26.15 | 25.71 | 25.76 | 25.76 | 13,387,079 |
Feb 16, 2023 | 26.35 | 26.85 | 25.50 | 25.91 | 25.91 | 29,974,201 |
Feb 15, 2023 | 26.64 | 26.69 | 26.33 | 26.38 | 26.38 | 10,939,124 |
Feb 14, 2023 | 26.80 | 26.93 | 26.47 | 26.68 | 26.68 | 13,755,242 |
Feb 13, 2023 | 26.56 | 26.88 | 26.38 | 26.77 | 26.77 | 15,120,229 |
Feb 10, 2023 | 26.60 | 26.87 | 26.55 | 26.72 | 26.72 | 9,103,203 |
Feb 09, 2023 | 26.30 | 26.90 | 26.25 | 26.79 | 26.79 | 16,214,447 |
Feb 08, 2023 | 26.76 | 26.94 | 26.34 | 26.36 | 26.36 | 11,868,882 |
Feb 07, 2023 | 27.00 | 27.00 | 26.45 | 26.68 | 26.68 | 13,509,955 |
Feb 06, 2023 | 26.70 | 26.84 | 26.35 | 26.50 | 26.50 | 23,480,175 |
Feb 03, 2023 | 27.12 | 27.34 | 26.81 | 27.09 | 27.09 | 22,805,110 |
Feb 02, 2023 | 29.00 | 29.11 | 27.41 | 27.48 | 27.48 | 59,092,063 |
Feb 01, 2023 | 27.06 | 28.66 | 26.85 | 28.50 | 28.50 | 31,710,798 |
Jan 31, 2023 | 26.76 | 27.48 | 26.50 | 26.99 | 26.99 | 16,452,087 |
Jan 30, 2023 | 28.09 | 28.09 | 26.81 | 26.84 | 26.84 | 22,417,975 |
Jan 20, 2023 | 27.14 | 27.58 | 26.75 | 27.35 | 27.35 | 21,772,574 |
Jan 19, 2023 | 26.67 | 27.21 | 26.62 | 27.18 | 27.18 | 19,027,304 |
Jan 18, 2023 | 26.87 | 27.15 | 26.50 | 26.72 | 26.72 | 17,137,605 |
Jan 17, 2023 | 26.47 | 27.04 | 26.31 | 26.86 | 26.86 | 26,373,387 |
Jan 16, 2023 | 25.68 | 27.40 | 25.60 | 26.55 | 26.55 | 52,675,531 |
Jan 13, 2023 | 24.60 | 26.10 | 24.43 | 25.95 | 25.95 | 42,972,607 |
Jan 12, 2023 | 24.38 | 24.43 | 24.10 | 24.40 | 24.40 | 8,855,477 |
Jan 11, 2023 | 24.54 | 24.79 | 24.17 | 24.18 | 24.18 | 14,092,582 |
Jan 10, 2023 | 24.96 | 25.12 | 24.69 | 24.71 | 24.71 | 10,838,897 |
Jan 09, 2023 | 24.60 | 25.18 | 24.49 | 24.97 | 24.97 | 19,359,892 |
Jan 06, 2023 | 24.30 | 24.63 | 24.26 | 24.41 | 24.41 | 11,109,718 |
Jan 05, 2023 | 24.16 | 24.62 | 24.04 | 24.39 | 24.39 | 18,570,974 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |