Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 28.79 | 29.30 | 28.62 | 29.21 | 29.21 | 17,910,400 |
Jun 06, 2023 | 28.47 | 28.72 | 28.19 | 28.50 | 28.50 | 10,967,000 |
Jun 05, 2023 | 28.21 | 28.50 | 27.75 | 28.38 | 28.38 | 9,716,600 |
Jun 02, 2023 | 27.98 | 28.43 | 27.81 | 28.20 | 28.20 | 18,090,400 |
Jun 01, 2023 | 26.40 | 27.46 | 26.28 | 27.28 | 27.28 | 13,597,100 |
May 31, 2023 | 26.40 | 26.69 | 26.07 | 26.30 | 26.30 | 10,752,000 |
May 30, 2023 | 27.28 | 27.77 | 26.33 | 26.62 | 26.62 | 14,732,200 |
May 29, 2023 | 27.21 | 27.56 | 26.94 | 27.30 | 27.30 | 7,793,800 |
May 26, 2023 | 27.25 | 28.11 | 26.56 | 27.14 | 27.14 | 19,146,300 |
May 25, 2023 | 26.00 | 27.29 | 26.00 | 26.87 | 26.87 | 19,720,000 |
May 24, 2023 | 25.81 | 26.13 | 25.58 | 25.83 | 25.83 | 8,977,400 |
May 23, 2023 | 25.80 | 26.34 | 25.68 | 25.91 | 25.91 | 7,608,800 |
May 22, 2023 | 26.44 | 26.85 | 25.83 | 25.92 | 25.92 | 9,577,500 |
May 19, 2023 | 26.11 | 26.75 | 25.79 | 26.38 | 26.38 | 13,236,000 |
May 18, 2023 | 25.90 | 26.38 | 25.63 | 26.08 | 26.08 | 9,173,800 |
May 17, 2023 | 25.90 | 26.25 | 25.62 | 26.10 | 26.10 | 7,164,500 |
May 16, 2023 | 25.68 | 26.15 | 25.49 | 25.59 | 25.59 | 8,959,300 |
May 15, 2023 | 25.70 | 26.02 | 25.39 | 25.68 | 25.68 | 9,556,900 |
May 12, 2023 | 25.15 | 25.69 | 25.08 | 25.49 | 25.49 | 6,662,400 |
May 11, 2023 | 25.04 | 25.74 | 24.79 | 25.56 | 25.56 | 11,226,200 |
May 10, 2023 | 24.51 | 25.20 | 24.46 | 25.00 | 25.00 | 11,270,900 |
May 09, 2023 | 23.93 | 25.07 | 23.88 | 24.50 | 24.50 | 9,663,500 |
May 08, 2023 | 24.32 | 24.55 | 23.76 | 24.14 | 24.14 | 12,894,100 |
May 05, 2023 | 23.54 | 24.10 | 23.19 | 23.87 | 23.87 | 9,840,000 |
May 04, 2023 | 22.77 | 23.53 | 22.62 | 23.20 | 23.20 | 10,569,400 |
May 03, 2023 | 22.58 | 22.72 | 22.31 | 22.66 | 22.66 | 6,299,000 |
May 02, 2023 | 23.40 | 23.42 | 22.46 | 22.58 | 22.58 | 12,518,800 |
Apr 28, 2023 | 23.30 | 23.61 | 22.95 | 23.42 | 23.42 | 10,605,200 |
Apr 27, 2023 | 22.32 | 23.31 | 22.32 | 23.15 | 23.15 | 10,394,300 |
Apr 26, 2023 | 22.51 | 22.74 | 22.00 | 22.40 | 22.40 | 9,630,600 |
Apr 25, 2023 | 22.23 | 22.88 | 21.92 | 22.70 | 22.70 | 7,679,400 |
Apr 24, 2023 | 22.65 | 22.83 | 22.34 | 22.43 | 22.43 | 9,891,800 |
Apr 20, 2023 | 22.50 | 22.85 | 22.28 | 22.75 | 22.75 | 6,869,100 |
Apr 19, 2023 | 22.85 | 22.98 | 22.40 | 22.43 | 22.43 | 14,246,600 |
Apr 18, 2023 | 22.76 | 23.23 | 22.62 | 23.14 | 23.14 | 10,459,500 |
Apr 17, 2023 | 23.00 | 23.20 | 22.70 | 22.80 | 22.80 | 6,781,300 |
Apr 14, 2023 | 22.90 | 23.30 | 22.76 | 22.95 | 22.95 | 14,229,900 |
Apr 13, 2023 | 23.17 | 23.52 | 22.74 | 23.01 | 23.01 | 18,602,900 |
Apr 12, 2023 | 22.62 | 23.74 | 22.55 | 23.16 | 23.16 | 31,420,700 |
Apr 11, 2023 | 21.20 | 22.85 | 21.20 | 22.60 | 22.60 | 41,223,300 |
Apr 10, 2023 | 20.36 | 21.04 | 20.34 | 20.85 | 20.85 | 12,977,800 |
Apr 06, 2023 | 20.43 | 20.76 | 20.18 | 20.45 | 20.45 | 15,419,200 |
Apr 05, 2023 | 20.29 | 20.85 | 20.01 | 20.57 | 20.57 | 14,135,100 |
Apr 04, 2023 | 19.77 | 20.46 | 19.62 | 20.22 | 20.22 | 11,524,700 |
Apr 03, 2023 | 19.65 | 19.72 | 19.37 | 19.64 | 19.64 | 18,574,000 |
Mar 31, 2023 | 19.99 | 20.30 | 19.54 | 19.65 | 19.65 | 16,716,400 |
Mar 30, 2023 | 19.59 | 20.37 | 19.39 | 19.86 | 19.86 | 17,139,000 |
Mar 29, 2023 | 19.28 | 19.39 | 18.53 | 19.05 | 19.05 | 7,040,100 |
Mar 28, 2023 | 18.82 | 19.34 | 18.48 | 19.21 | 19.21 | 12,286,300 |
Mar 27, 2023 | 18.81 | 19.12 | 18.47 | 18.82 | 18.82 | 10,100,000 |
Mar 24, 2023 | 18.35 | 18.78 | 18.03 | 18.58 | 18.58 | 15,332,500 |
Mar 23, 2023 | 19.03 | 19.23 | 17.93 | 18.29 | 18.29 | 17,378,500 |
Mar 22, 2023 | 19.38 | 19.70 | 18.97 | 19.03 | 19.03 | 7,262,900 |
Mar 21, 2023 | 19.49 | 19.83 | 19.33 | 19.33 | 19.33 | 6,078,000 |
Mar 20, 2023 | 19.97 | 20.01 | 19.09 | 19.38 | 19.38 | 10,127,800 |
Mar 17, 2023 | 20.10 | 20.11 | 19.63 | 19.81 | 19.81 | 7,387,200 |
Mar 16, 2023 | 19.50 | 20.45 | 19.38 | 20.34 | 20.34 | 9,629,100 |
Mar 15, 2023 | 19.20 | 19.83 | 18.77 | 19.58 | 19.58 | 15,729,900 |
Mar 14, 2023 | 19.47 | 19.83 | 19.35 | 19.50 | 19.50 | 7,722,200 |
Mar 13, 2023 | 19.69 | 19.90 | 19.28 | 19.53 | 19.53 | 11,752,400 |
Mar 10, 2023 | - | - | - | - | - | - |
Mar 09, 2023 | 20.54 | 21.24 | 20.49 | 20.98 | 20.98 | 10,205,200 |
Mar 08, 2023 | 19.33 | 20.70 | 19.33 | 20.69 | 20.69 | 12,162,700 |
Mar 07, 2023 | 19.53 | 19.78 | 19.20 | 19.41 | 19.41 | 3,610,300 |
Mar 06, 2023 | 19.41 | 20.00 | 19.15 | 19.78 | 19.78 | 10,051,000 |
Mar 03, 2023 | 19.21 | 19.45 | 19.00 | 19.32 | 19.32 | 6,461,200 |
Mar 02, 2023 | 19.54 | 19.87 | 19.31 | 19.38 | 19.38 | 12,513,200 |
Mar 01, 2023 | 20.31 | 20.38 | 19.02 | 19.44 | 19.44 | 22,893,100 |
Feb 28, 2023 | 19.91 | 20.25 | 19.85 | 20.10 | 20.10 | 7,519,700 |
Feb 27, 2023 | 20.35 | 20.50 | 19.85 | 19.91 | 19.91 | 12,679,500 |
Feb 24, 2023 | 20.57 | 20.61 | 20.16 | 20.30 | 20.30 | 8,436,100 |
Feb 23, 2023 | 20.63 | 21.01 | 20.21 | 20.73 | 20.73 | 9,816,900 |
Feb 22, 2023 | 20.50 | 20.83 | 20.07 | 20.61 | 20.61 | 7,554,800 |
Feb 17, 2023 | 21.25 | 21.32 | 20.54 | 20.91 | 20.91 | 13,806,600 |
Feb 16, 2023 | 21.15 | 21.69 | 20.88 | 21.60 | 21.60 | 13,324,700 |
Feb 15, 2023 | 20.69 | 21.68 | 20.36 | 21.39 | 21.39 | 14,623,800 |
Feb 14, 2023 | 21.32 | 21.51 | 20.41 | 20.59 | 20.59 | 11,938,400 |
Feb 13, 2023 | 21.77 | 21.94 | 21.12 | 21.30 | 21.30 | 29,685,800 |
Feb 10, 2023 | 20.67 | 21.13 | 20.17 | 20.84 | 20.84 | 14,238,000 |
Feb 09, 2023 | 21.15 | 21.73 | 20.76 | 20.79 | 20.79 | 11,745,800 |
Feb 08, 2023 | 20.19 | 21.23 | 20.11 | 20.99 | 20.99 | 18,721,200 |
Feb 07, 2023 | 20.02 | 20.25 | 19.82 | 20.16 | 20.16 | 11,974,800 |
Feb 06, 2023 | 20.14 | 20.39 | 19.65 | 20.10 | 20.10 | 17,340,300 |
Feb 03, 2023 | 20.50 | 20.74 | 20.05 | 20.07 | 20.07 | 8,914,200 |
Feb 02, 2023 | 21.04 | 21.86 | 20.57 | 20.59 | 20.59 | 13,427,700 |
Feb 01, 2023 | 21.60 | 21.84 | 20.65 | 21.42 | 21.42 | 17,729,200 |
Jan 31, 2023 | 21.19 | 21.89 | 21.10 | 21.68 | 21.68 | 10,555,500 |
Jan 30, 2023 | 21.30 | 21.41 | 20.68 | 21.10 | 21.10 | 13,752,600 |
Jan 27, 2023 | 21.58 | 21.71 | 21.09 | 21.27 | 21.27 | 6,927,000 |
Jan 26, 2023 | 21.63 | 21.89 | 21.15 | 21.66 | 21.66 | 12,119,700 |
Jan 25, 2023 | 20.90 | 21.93 | 20.53 | 21.76 | 21.76 | 12,655,100 |
Jan 24, 2023 | 20.92 | 21.29 | 20.57 | 21.21 | 21.21 | 14,975,600 |
Jan 23, 2023 | 21.32 | 21.60 | 20.60 | 20.93 | 20.93 | 14,558,600 |
Jan 20, 2023 | 22.04 | 22.13 | 21.24 | 21.39 | 21.39 | 17,639,500 |
Jan 19, 2023 | 22.52 | 22.54 | 21.84 | 22.05 | 22.05 | 10,802,300 |
Jan 18, 2023 | 22.39 | 23.25 | 22.26 | 22.72 | 22.72 | 16,624,400 |
Jan 17, 2023 | 21.42 | 22.50 | 21.16 | 22.27 | 22.27 | 14,211,600 |
Jan 16, 2023 | 21.65 | 21.96 | 21.10 | 21.22 | 21.22 | 29,056,600 |
Jan 13, 2023 | 22.81 | 22.90 | 21.95 | 22.13 | 22.13 | 11,944,600 |
Jan 12, 2023 | 22.78 | 23.28 | 22.49 | 22.75 | 22.75 | 27,722,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |