Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 20.46 | 20.91 | 20.42 | 20.75 | 20.75 | 1,647,200 |
Jun 05, 2023 | 20.23 | 21.10 | 20.15 | 20.71 | 20.71 | 2,464,700 |
Jun 02, 2023 | 19.44 | 20.23 | 19.34 | 20.22 | 20.22 | 2,810,200 |
Jun 01, 2023 | 19.80 | 19.83 | 19.05 | 19.27 | 19.27 | 2,939,500 |
May 31, 2023 | 20.16 | 20.28 | 19.64 | 19.88 | 19.88 | 4,672,600 |
May 30, 2023 | 20.12 | 20.80 | 20.04 | 20.25 | 20.25 | 2,732,000 |
May 26, 2023 | 20.00 | 20.57 | 19.95 | 20.26 | 20.26 | 2,536,500 |
May 25, 2023 | 20.12 | 20.27 | 19.04 | 20.00 | 20.00 | 4,347,500 |
May 24, 2023 | 20.31 | 20.60 | 20.08 | 20.27 | 20.27 | 2,052,000 |
May 23, 2023 | 20.85 | 21.49 | 20.51 | 20.52 | 20.52 | 3,931,400 |
May 22, 2023 | 21.83 | 22.03 | 20.69 | 21.04 | 21.04 | 5,732,100 |
May 19, 2023 | 22.33 | 22.80 | 21.73 | 21.85 | 21.85 | 4,102,000 |
May 18, 2023 | 23.09 | 23.48 | 22.28 | 22.61 | 22.61 | 9,354,400 |
May 17, 2023 | 22.77 | 23.43 | 22.77 | 23.11 | 23.11 | 11,641,300 |
May 16, 2023 | 22.61 | 23.78 | 22.52 | 23.01 | 23.01 | 29,518,000 |
May 15, 2023 | 24.15 | 24.15 | 23.41 | 23.81 | 23.81 | 1,571,600 |
May 12, 2023 | 25.34 | 25.58 | 24.03 | 24.15 | 24.15 | 1,420,200 |
May 11, 2023 | 25.12 | 26.15 | 24.72 | 25.17 | 25.17 | 1,677,200 |
May 10, 2023 | 26.75 | 26.75 | 23.90 | 24.99 | 24.99 | 4,604,400 |
May 09, 2023 | 25.75 | 26.34 | 25.34 | 26.01 | 26.01 | 2,244,900 |
May 08, 2023 | 24.58 | 25.98 | 24.21 | 25.87 | 25.87 | 2,047,700 |
May 05, 2023 | 24.21 | 24.82 | 24.17 | 24.51 | 24.51 | 1,409,600 |
May 04, 2023 | 23.54 | 24.36 | 22.62 | 24.29 | 24.29 | 3,677,600 |
May 03, 2023 | 23.67 | 24.09 | 23.31 | 23.72 | 23.72 | 1,384,900 |
May 02, 2023 | 24.25 | 24.37 | 23.62 | 23.71 | 23.71 | 1,189,100 |
May 01, 2023 | 24.25 | 24.41 | 23.91 | 24.30 | 24.30 | 1,347,400 |
Apr 28, 2023 | 24.56 | 24.56 | 24.16 | 24.27 | 24.27 | 1,347,300 |
Apr 27, 2023 | 24.66 | 24.96 | 24.37 | 24.75 | 24.75 | 1,802,000 |
Apr 26, 2023 | 25.40 | 25.48 | 24.40 | 24.55 | 24.55 | 1,402,900 |
Apr 25, 2023 | 24.97 | 25.59 | 24.82 | 25.17 | 25.17 | 2,193,500 |
Apr 24, 2023 | 25.10 | 25.26 | 24.83 | 25.02 | 25.02 | 1,937,600 |
Apr 21, 2023 | 24.80 | 25.34 | 24.75 | 25.01 | 25.01 | 2,863,000 |
Apr 20, 2023 | 26.21 | 26.47 | 24.91 | 24.93 | 24.93 | 2,907,600 |
Apr 19, 2023 | 28.20 | 28.38 | 26.54 | 26.56 | 26.56 | 3,427,800 |
Apr 18, 2023 | 27.75 | 28.27 | 27.53 | 28.18 | 28.18 | 2,537,200 |
Apr 17, 2023 | 28.99 | 28.99 | 27.41 | 27.46 | 27.46 | 2,498,700 |
Apr 14, 2023 | 27.66 | 28.47 | 27.30 | 28.46 | 28.46 | 2,939,500 |
Apr 13, 2023 | 27.96 | 28.47 | 27.69 | 27.69 | 27.69 | 1,986,500 |
Apr 12, 2023 | 27.81 | 28.04 | 27.50 | 27.73 | 27.73 | 2,607,900 |
Apr 11, 2023 | 26.82 | 27.70 | 26.74 | 27.60 | 27.60 | 3,142,400 |
Apr 10, 2023 | 26.03 | 26.87 | 25.77 | 26.84 | 26.84 | 1,691,100 |
Apr 06, 2023 | 25.80 | 26.20 | 25.55 | 26.14 | 26.14 | 1,744,500 |
Apr 05, 2023 | 25.24 | 26.23 | 25.13 | 25.87 | 25.87 | 3,963,500 |
Apr 04, 2023 | 25.49 | 25.53 | 24.70 | 25.28 | 25.28 | 3,665,900 |
Apr 03, 2023 | 24.02 | 25.58 | 23.56 | 25.35 | 25.35 | 3,785,400 |
Mar 31, 2023 | 23.50 | 24.02 | 22.63 | 23.75 | 23.75 | 6,536,300 |
Mar 30, 2023 | 26.94 | 27.17 | 22.34 | 23.37 | 23.37 | 10,643,300 |
Mar 29, 2023 | 27.53 | 27.88 | 26.60 | 26.79 | 26.79 | 4,252,100 |
Mar 28, 2023 | 28.54 | 28.93 | 27.15 | 27.22 | 27.22 | 4,027,000 |
Mar 27, 2023 | 28.80 | 29.44 | 28.42 | 28.55 | 28.55 | 3,149,900 |
Mar 24, 2023 | 28.42 | 28.99 | 28.31 | 28.69 | 28.69 | 4,724,800 |
Mar 23, 2023 | 28.18 | 28.98 | 27.94 | 28.40 | 28.40 | 2,189,200 |
Mar 22, 2023 | 27.92 | 28.46 | 27.54 | 27.80 | 27.80 | 3,553,600 |
Mar 21, 2023 | 27.10 | 28.14 | 27.01 | 27.92 | 27.92 | 2,656,500 |
Mar 20, 2023 | 26.07 | 27.01 | 25.78 | 26.90 | 26.90 | 2,647,700 |
Mar 17, 2023 | 25.83 | 27.00 | 25.80 | 26.70 | 26.70 | 4,168,500 |
Mar 16, 2023 | 24.21 | 26.25 | 23.88 | 26.08 | 26.08 | 3,358,300 |
Mar 15, 2023 | 24.06 | 24.11 | 23.47 | 23.91 | 23.91 | 1,999,700 |
Mar 14, 2023 | 23.52 | 23.80 | 23.23 | 23.68 | 23.68 | 1,508,800 |
Mar 13, 2023 | 22.67 | 23.61 | 22.39 | 23.06 | 23.06 | 1,191,300 |
Mar 10, 2023 | 23.70 | 23.70 | 22.09 | 22.84 | 22.84 | 5,298,100 |
Mar 09, 2023 | 24.56 | 24.65 | 23.51 | 23.67 | 23.67 | 1,401,500 |
Mar 08, 2023 | 24.82 | 24.82 | 23.85 | 24.45 | 24.45 | 1,826,100 |
Mar 07, 2023 | 24.40 | 25.15 | 24.18 | 24.80 | 24.80 | 1,797,100 |
Mar 06, 2023 | 24.93 | 25.39 | 24.34 | 24.35 | 24.35 | 2,419,600 |
Mar 03, 2023 | 24.51 | 25.81 | 24.51 | 25.22 | 25.22 | 3,690,000 |
Mar 02, 2023 | 23.60 | 24.78 | 21.17 | 24.47 | 24.47 | 7,662,700 |
Mar 01, 2023 | 21.23 | 21.46 | 20.89 | 21.09 | 21.09 | 2,217,800 |
Feb 28, 2023 | 21.06 | 21.69 | 21.06 | 21.21 | 21.21 | 2,764,500 |
Feb 27, 2023 | 21.25 | 21.35 | 20.97 | 21.16 | 21.16 | 1,841,700 |
Feb 24, 2023 | 21.14 | 21.17 | 20.59 | 21.12 | 21.12 | 2,412,100 |
Feb 23, 2023 | 22.09 | 22.15 | 20.61 | 21.38 | 21.38 | 3,174,500 |
Feb 22, 2023 | 22.36 | 22.57 | 21.88 | 22.00 | 22.00 | 1,148,100 |
Feb 21, 2023 | 22.51 | 22.68 | 22.00 | 22.23 | 22.23 | 1,651,600 |
Feb 17, 2023 | 23.28 | 23.68 | 22.75 | 22.79 | 22.79 | 1,596,800 |
Feb 16, 2023 | 23.34 | 23.89 | 23.25 | 23.58 | 23.58 | 1,033,300 |
Feb 15, 2023 | 23.10 | 23.64 | 22.76 | 23.60 | 23.60 | 919,500 |
Feb 14, 2023 | 22.71 | 23.23 | 22.59 | 23.13 | 23.13 | 1,054,400 |
Feb 13, 2023 | 22.85 | 23.33 | 22.56 | 22.87 | 22.87 | 1,419,000 |
Feb 10, 2023 | 23.01 | 23.39 | 22.65 | 22.84 | 22.84 | 2,669,900 |
Feb 09, 2023 | 22.49 | 23.17 | 22.34 | 23.13 | 23.13 | 1,971,200 |
Feb 08, 2023 | 22.22 | 22.70 | 22.13 | 22.24 | 22.24 | 2,157,400 |
Feb 07, 2023 | 21.57 | 22.24 | 21.30 | 22.20 | 22.20 | 1,549,400 |
Feb 06, 2023 | 21.80 | 22.11 | 20.88 | 21.27 | 21.27 | 3,066,800 |
Feb 03, 2023 | 22.23 | 22.70 | 21.79 | 22.05 | 22.05 | 2,249,700 |
Feb 02, 2023 | 23.00 | 23.15 | 22.38 | 22.61 | 22.61 | 3,137,500 |
Feb 01, 2023 | 21.93 | 22.90 | 21.53 | 22.83 | 22.83 | 1,896,600 |
Jan 31, 2023 | 20.61 | 21.99 | 20.58 | 21.76 | 21.76 | 3,263,000 |
Jan 30, 2023 | 20.25 | 20.75 | 20.16 | 20.61 | 20.61 | 1,296,500 |
Jan 27, 2023 | 20.10 | 20.89 | 20.10 | 20.55 | 20.55 | 1,614,100 |
Jan 26, 2023 | 20.43 | 20.43 | 19.81 | 20.22 | 20.22 | 691,200 |
Jan 25, 2023 | 19.62 | 20.18 | 19.33 | 20.10 | 20.10 | 1,541,100 |
Jan 24, 2023 | 20.52 | 20.59 | 19.58 | 19.76 | 19.76 | 1,358,300 |
Jan 23, 2023 | 20.40 | 20.54 | 20.00 | 20.50 | 20.50 | 1,399,800 |
Jan 20, 2023 | 19.99 | 20.83 | 19.83 | 20.41 | 20.41 | 1,778,100 |
Jan 19, 2023 | 19.68 | 19.93 | 19.49 | 19.80 | 19.80 | 1,339,600 |
Jan 18, 2023 | 19.88 | 20.12 | 19.64 | 19.77 | 19.77 | 1,540,900 |
Jan 17, 2023 | 19.85 | 20.19 | 19.50 | 19.76 | 19.76 | 2,251,600 |
Jan 13, 2023 | 19.00 | 19.87 | 18.71 | 19.83 | 19.83 | 1,925,400 |
Jan 12, 2023 | 19.18 | 19.40 | 18.42 | 19.23 | 19.23 | 1,839,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |