Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 22.90 | 23.38 | 22.81 | 22.94 | 22.94 | 6,119,600 |
May 30, 2023 | 23.04 | 23.05 | 22.57 | 22.80 | 22.80 | 2,287,600 |
May 29, 2023 | 23.05 | 23.18 | 23.04 | 23.04 | 23.04 | 372,800 |
May 26, 2023 | 23.69 | 23.74 | 23.03 | 23.14 | 23.14 | 1,660,200 |
May 25, 2023 | 23.57 | 23.60 | 23.25 | 23.31 | 23.31 | 3,423,100 |
May 24, 2023 | 24.18 | 24.23 | 23.69 | 23.76 | 23.76 | 4,639,600 |
May 23, 2023 | 23.82 | 24.11 | 23.69 | 23.98 | 23.98 | 3,295,300 |
May 19, 2023 | 24.14 | 24.51 | 23.97 | 24.13 | 24.13 | 3,971,400 |
May 18, 2023 | 24.35 | 24.35 | 23.65 | 24.02 | 24.02 | 3,681,500 |
May 17, 2023 | 25.16 | 25.19 | 24.77 | 24.79 | 24.79 | 2,476,000 |
May 16, 2023 | 25.85 | 25.89 | 25.15 | 25.31 | 25.31 | 2,974,000 |
May 15, 2023 | 26.00 | 26.27 | 25.92 | 26.05 | 26.05 | 2,814,100 |
May 12, 2023 | 25.58 | 26.04 | 25.51 | 26.00 | 26.00 | 2,007,000 |
May 11, 2023 | 26.25 | 26.45 | 25.63 | 25.67 | 25.67 | 3,343,200 |
May 10, 2023 | 26.55 | 26.55 | 26.10 | 26.45 | 26.45 | 1,767,400 |
May 09, 2023 | 26.55 | 26.68 | 26.30 | 26.50 | 26.50 | 2,277,400 |
May 08, 2023 | 26.99 | 27.00 | 26.45 | 26.56 | 26.56 | 3,057,900 |
May 05, 2023 | 26.62 | 27.39 | 26.58 | 27.05 | 27.05 | 3,181,000 |
May 04, 2023 | 27.34 | 28.19 | 27.29 | 27.62 | 27.62 | 7,190,700 |
May 03, 2023 | 27.17 | 27.38 | 26.83 | 27.22 | 27.22 | 3,257,300 |
May 02, 2023 | 25.73 | 27.03 | 25.73 | 26.97 | 26.97 | 4,641,200 |
May 01, 2023 | 26.22 | 26.40 | 25.72 | 25.74 | 25.74 | 2,210,600 |
Apr 28, 2023 | 26.04 | 26.14 | 25.68 | 25.76 | 25.76 | 3,179,900 |
Apr 27, 2023 | 25.71 | 26.09 | 25.60 | 26.05 | 26.05 | 7,324,300 |
Apr 26, 2023 | 26.38 | 26.48 | 25.85 | 25.89 | 25.89 | 2,256,200 |
Apr 25, 2023 | 25.84 | 26.28 | 25.63 | 26.14 | 26.14 | 2,698,500 |
Apr 24, 2023 | 25.72 | 25.90 | 25.49 | 25.84 | 25.84 | 3,438,400 |
Apr 21, 2023 | 25.86 | 26.08 | 25.54 | 25.81 | 25.81 | 3,309,100 |
Apr 20, 2023 | 26.04 | 26.16 | 25.81 | 25.87 | 25.87 | 2,662,800 |
Apr 19, 2023 | 25.52 | 26.01 | 25.50 | 25.89 | 25.89 | 2,608,000 |
Apr 18, 2023 | 25.94 | 26.39 | 25.94 | 26.02 | 26.02 | 2,364,000 |
Apr 17, 2023 | 26.01 | 26.11 | 25.68 | 25.94 | 25.94 | 2,993,500 |
Apr 14, 2023 | 26.35 | 26.41 | 25.85 | 26.29 | 26.29 | 3,743,500 |
Apr 13, 2023 | 26.75 | 27.05 | 26.39 | 26.76 | 26.76 | 5,681,200 |
Apr 12, 2023 | 26.62 | 26.75 | 26.25 | 26.39 | 26.39 | 3,654,400 |
Apr 11, 2023 | 26.42 | 26.72 | 26.15 | 26.17 | 26.17 | 3,097,900 |
Apr 10, 2023 | 26.30 | 26.43 | 26.14 | 26.29 | 26.29 | 3,392,000 |
Apr 06, 2023 | 26.36 | 26.63 | 26.15 | 26.59 | 26.59 | 2,375,600 |
Apr 05, 2023 | 26.65 | 26.96 | 26.20 | 26.49 | 26.49 | 7,369,500 |
Apr 04, 2023 | 25.20 | 26.53 | 25.18 | 26.39 | 26.39 | 4,870,100 |
Apr 03, 2023 | 25.06 | 25.55 | 24.87 | 25.23 | 25.23 | 5,121,400 |
Mar 31, 2023 | 25.21 | 25.37 | 24.88 | 25.09 | 25.09 | 3,331,000 |
Mar 30, 2023 | 25.21 | 25.33 | 24.91 | 25.19 | 25.19 | 2,845,000 |
Mar 29, 2023 | 25.13 | 25.43 | 25.01 | 25.14 | 25.14 | 2,944,600 |
Mar 28, 2023 | 25.36 | 25.49 | 25.14 | 25.42 | 25.42 | 7,110,800 |
Mar 27, 2023 | 24.63 | 25.28 | 24.54 | 25.26 | 25.26 | 6,217,700 |
Mar 24, 2023 | 25.37 | 25.73 | 25.15 | 25.44 | 25.44 | 4,339,100 |
Mar 23, 2023 | 24.87 | 25.33 | 24.68 | 25.09 | 25.09 | 5,809,700 |
Mar 22, 2023 | 24.31 | 24.88 | 24.22 | 24.71 | 24.71 | 4,879,100 |
Mar 21, 2023 | 24.43 | 24.45 | 23.92 | 24.25 | 24.25 | 5,045,800 |
Mar 20, 2023 | 25.02 | 25.28 | 24.73 | 24.89 | 24.89 | 9,822,000 |
Mar 17, 2023 | 24.34 | 25.10 | 24.02 | 24.89 | 24.89 | 15,256,400 |
Mar 16, 2023 | 24.12 | 24.18 | 23.38 | 23.86 | 23.86 | 6,848,100 |
Mar 15, 2023 | 24.04 | 24.16 | 23.64 | 24.05 | 24.05 | 8,969,200 |
Mar 14, 2023 | 23.29 | 23.43 | 23.04 | 23.33 | 23.33 | 6,906,400 |
Mar 13, 2023 | 22.86 | 23.73 | 22.82 | 23.38 | 23.38 | 10,527,500 |
Mar 10, 2023 | 21.90 | 22.47 | 21.89 | 22.01 | 22.01 | 10,572,200 |
Mar 09, 2023 | 21.69 | 21.82 | 21.43 | 21.52 | 21.52 | 10,348,200 |
Mar 08, 2023 | 21.70 | 21.96 | 21.50 | 21.54 | 21.54 | 5,858,300 |
Mar 07, 2023 | 22.00 | 22.06 | 21.56 | 21.68 | 21.68 | 5,246,500 |
Mar 06, 2023 | 22.35 | 22.44 | 22.04 | 22.21 | 22.21 | 11,087,200 |
Mar 03, 2023 | 22.55 | 22.59 | 22.26 | 22.47 | 22.47 | 2,652,200 |
Mar 02, 2023 | 22.04 | 22.28 | 21.96 | 22.26 | 22.26 | 4,629,800 |
Mar 01, 2023 | 22.37 | 22.45 | 22.10 | 22.22 | 22.22 | 10,970,200 |
Feb 28, 2023 | 21.67 | 22.18 | 21.58 | 22.05 | 22.05 | 15,675,600 |
Feb 27, 2023 | 21.61 | 21.81 | 21.52 | 21.71 | 21.71 | 9,461,000 |
Feb 24, 2023 | 21.62 | 21.79 | 21.57 | 21.77 | 21.77 | 3,919,000 |
Feb 23, 2023 | 21.82 | 22.02 | 21.73 | 21.77 | 21.77 | 9,496,700 |
Feb 22, 2023 | 22.34 | 22.36 | 21.83 | 21.96 | 21.96 | 8,344,600 |
Feb 21, 2023 | 22.59 | 22.65 | 22.30 | 22.47 | 22.47 | 2,802,800 |
Feb 17, 2023 | 22.45 | 22.62 | 22.21 | 22.57 | 22.57 | 5,254,700 |
Feb 16, 2023 | 22.70 | 22.95 | 22.35 | 22.80 | 22.80 | 5,561,000 |
Feb 15, 2023 | 23.22 | 23.33 | 22.70 | 23.00 | 23.00 | 6,351,000 |
Feb 14, 2023 | 23.79 | 23.84 | 23.36 | 23.78 | 23.78 | 5,702,000 |
Feb 13, 2023 | 23.70 | 23.99 | 23.70 | 23.90 | 23.90 | 1,770,200 |
Feb 10, 2023 | 23.80 | 24.09 | 23.66 | 23.94 | 23.94 | 6,888,700 |
Feb 09, 2023 | 24.83 | 24.95 | 23.70 | 23.98 | 23.98 | 10,262,100 |
Feb 08, 2023 | 24.91 | 24.94 | 24.32 | 24.67 | 24.67 | 4,406,700 |
Feb 07, 2023 | 24.70 | 25.01 | 24.48 | 24.81 | 24.81 | 6,214,900 |
Feb 06, 2023 | 24.45 | 24.79 | 24.33 | 24.65 | 24.65 | 3,239,000 |
Feb 03, 2023 | 25.21 | 25.23 | 24.39 | 24.56 | 24.56 | 5,166,400 |
Feb 02, 2023 | 26.77 | 26.79 | 25.54 | 25.78 | 25.78 | 7,023,900 |
Feb 01, 2023 | 25.90 | 26.75 | 25.84 | 26.52 | 26.52 | 4,308,300 |
Jan 31, 2023 | 26.00 | 26.10 | 25.82 | 26.02 | 26.02 | 6,844,800 |
Jan 30, 2023 | 26.13 | 26.35 | 25.97 | 26.06 | 26.06 | 2,758,400 |
Jan 27, 2023 | 26.07 | 26.28 | 25.86 | 26.19 | 26.19 | 12,325,400 |
Jan 26, 2023 | 26.20 | 26.30 | 25.92 | 26.21 | 26.21 | 11,298,500 |
Jan 25, 2023 | 25.72 | 26.54 | 25.70 | 26.48 | 26.48 | 3,254,900 |
Jan 24, 2023 | 25.67 | 25.98 | 25.44 | 25.95 | 25.95 | 4,178,800 |
Jan 23, 2023 | 25.05 | 25.77 | 25.00 | 25.69 | 25.69 | 5,475,100 |
Jan 20, 2023 | 25.08 | 25.39 | 24.97 | 25.35 | 25.35 | 3,142,700 |
Jan 19, 2023 | 24.88 | 25.49 | 24.77 | 25.22 | 25.22 | 3,449,900 |
Jan 18, 2023 | 25.32 | 25.49 | 24.81 | 24.85 | 24.85 | 4,544,300 |
Jan 17, 2023 | 25.98 | 26.06 | 25.02 | 25.12 | 25.12 | 3,886,400 |
Jan 16, 2023 | 26.07 | 26.35 | 26.07 | 26.10 | 26.10 | 667,900 |
Jan 13, 2023 | 26.12 | 26.57 | 26.10 | 26.30 | 26.30 | 4,577,800 |
Jan 12, 2023 | 26.10 | 26.23 | 25.80 | 25.99 | 25.99 | 7,110,800 |
Jan 11, 2023 | 26.09 | 26.17 | 25.45 | 25.80 | 25.80 | 3,241,400 |
Jan 10, 2023 | 25.47 | 26.11 | 25.27 | 26.06 | 26.06 | 3,684,600 |
Jan 09, 2023 | 25.81 | 25.92 | 25.37 | 25.41 | 25.41 | 5,556,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |