Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 26.88 | 27.66 | 26.67 | 27.60 | 27.60 | 922,700 |
May 25, 2023 | 27.34 | 27.72 | 26.15 | 26.85 | 26.85 | 1,015,400 |
May 24, 2023 | 27.17 | 27.71 | 26.72 | 27.45 | 27.45 | 2,145,300 |
May 23, 2023 | 26.02 | 26.39 | 25.86 | 26.32 | 26.32 | 962,500 |
May 22, 2023 | 26.50 | 26.50 | 25.99 | 26.03 | 26.03 | 761,700 |
May 19, 2023 | 26.90 | 26.90 | 26.22 | 26.46 | 26.46 | 1,086,900 |
May 18, 2023 | 26.59 | 27.03 | 26.37 | 26.90 | 26.90 | 835,100 |
May 17, 2023 | 25.79 | 26.80 | 25.51 | 26.66 | 26.66 | 890,700 |
May 16, 2023 | 25.50 | 25.86 | 25.11 | 25.61 | 25.61 | 912,500 |
May 15, 2023 | 25.17 | 26.07 | 25.06 | 25.82 | 25.82 | 868,000 |
May 12, 2023 | 25.23 | 25.30 | 24.95 | 25.28 | 25.28 | 486,500 |
May 11, 2023 | 25.31 | 25.57 | 24.90 | 25.14 | 25.14 | 564,400 |
May 10, 2023 | 25.71 | 25.73 | 24.79 | 25.48 | 25.48 | 832,700 |
May 09, 2023 | 24.67 | 25.40 | 24.55 | 25.36 | 25.36 | 727,500 |
May 08, 2023 | 25.00 | 25.21 | 24.51 | 24.77 | 24.77 | 1,086,400 |
May 05, 2023 | 24.15 | 25.00 | 23.70 | 24.84 | 24.84 | 1,412,800 |
May 04, 2023 | 24.32 | 25.04 | 23.39 | 23.63 | 23.63 | 1,601,400 |
May 03, 2023 | 22.83 | 25.40 | 22.77 | 24.42 | 24.42 | 3,737,000 |
May 02, 2023 | 22.55 | 22.59 | 21.20 | 21.82 | 21.82 | 1,438,100 |
May 01, 2023 | 22.34 | 22.71 | 22.13 | 22.55 | 22.55 | 871,100 |
Apr 28, 2023 | 22.12 | 22.46 | 22.12 | 22.39 | 22.39 | 918,100 |
Apr 27, 2023 | 21.60 | 22.20 | 21.60 | 22.16 | 22.16 | 916,400 |
Apr 26, 2023 | 21.78 | 22.16 | 21.44 | 21.60 | 21.60 | 890,900 |
Apr 25, 2023 | 21.41 | 22.00 | 21.07 | 21.73 | 21.73 | 1,251,500 |
Apr 24, 2023 | 22.02 | 22.21 | 21.41 | 21.65 | 21.65 | 890,900 |
Apr 21, 2023 | 22.01 | 22.17 | 21.69 | 22.00 | 22.00 | 796,600 |
Apr 20, 2023 | 21.68 | 22.22 | 21.66 | 21.93 | 21.93 | 951,600 |
Apr 19, 2023 | 21.57 | 22.21 | 21.51 | 21.95 | 21.95 | 1,125,600 |
Apr 18, 2023 | 21.51 | 21.69 | 21.28 | 21.59 | 21.59 | 666,900 |
Apr 17, 2023 | 21.00 | 21.67 | 20.80 | 21.51 | 21.51 | 1,019,700 |
Apr 14, 2023 | 21.33 | 21.65 | 20.84 | 20.89 | 20.89 | 747,200 |
Apr 13, 2023 | 21.18 | 21.21 | 20.83 | 21.03 | 21.03 | 637,000 |
Apr 12, 2023 | 21.69 | 21.83 | 20.59 | 21.00 | 21.00 | 914,900 |
Apr 11, 2023 | 20.90 | 21.93 | 20.90 | 21.54 | 21.54 | 1,422,800 |
Apr 10, 2023 | 20.17 | 20.70 | 20.15 | 20.50 | 20.50 | 764,300 |
Apr 06, 2023 | 19.83 | 20.32 | 19.56 | 20.18 | 20.18 | 922,900 |
Apr 05, 2023 | 19.23 | 19.76 | 18.91 | 19.73 | 19.73 | 1,022,400 |
Apr 04, 2023 | 20.51 | 20.66 | 19.41 | 19.48 | 19.48 | 1,050,700 |
Apr 03, 2023 | 20.90 | 21.04 | 20.18 | 20.44 | 20.44 | 1,177,800 |
Mar 31, 2023 | 20.05 | 20.93 | 20.02 | 20.87 | 20.87 | 1,054,500 |
Mar 30, 2023 | 20.01 | 20.37 | 19.72 | 19.92 | 19.92 | 812,000 |
Mar 29, 2023 | 20.11 | 20.11 | 19.53 | 19.80 | 19.80 | 836,800 |
Mar 28, 2023 | 19.44 | 19.99 | 19.40 | 19.77 | 19.77 | 850,100 |
Mar 27, 2023 | 19.52 | 19.67 | 19.19 | 19.47 | 19.47 | 977,400 |
Mar 24, 2023 | 19.00 | 19.23 | 18.69 | 19.16 | 19.16 | 1,190,400 |
Mar 23, 2023 | 20.04 | 20.17 | 19.10 | 19.23 | 19.23 | 1,989,700 |
Mar 22, 2023 | 21.01 | 21.05 | 19.87 | 19.89 | 19.89 | 1,335,300 |
Mar 21, 2023 | 20.63 | 21.10 | 20.59 | 20.94 | 20.94 | 1,043,800 |
Mar 20, 2023 | 20.25 | 20.81 | 20.01 | 20.18 | 20.18 | 1,139,400 |
Mar 17, 2023 | 20.94 | 20.94 | 20.18 | 20.26 | 20.26 | 1,811,200 |
Mar 16, 2023 | 20.36 | 21.11 | 20.15 | 21.04 | 21.04 | 1,016,500 |
Mar 15, 2023 | 20.21 | 20.70 | 20.11 | 20.66 | 20.66 | 1,334,300 |
Mar 14, 2023 | 21.46 | 21.79 | 20.52 | 20.91 | 20.91 | 1,106,700 |
Mar 13, 2023 | 20.92 | 21.18 | 20.20 | 20.89 | 20.89 | 2,102,900 |
Mar 13, 2023 | 0.625 Dividend | |||||
Mar 10, 2023 | 22.25 | 22.36 | 21.54 | 22.02 | 21.40 | 1,431,300 |
Mar 09, 2023 | 22.47 | 22.90 | 22.22 | 22.41 | 21.77 | 936,800 |
Mar 08, 2023 | 22.71 | 22.85 | 21.88 | 22.39 | 21.75 | 1,079,600 |
Mar 07, 2023 | 22.25 | 23.01 | 22.21 | 22.55 | 21.91 | 1,349,000 |
Mar 06, 2023 | 23.05 | 23.34 | 22.76 | 22.91 | 22.26 | 997,400 |
Mar 03, 2023 | 22.75 | 23.30 | 22.57 | 23.00 | 22.35 | 1,162,600 |
Mar 02, 2023 | 22.19 | 22.51 | 21.85 | 22.42 | 21.78 | 1,442,500 |
Mar 01, 2023 | 22.75 | 22.88 | 22.24 | 22.43 | 21.79 | 963,100 |
Feb 28, 2023 | 23.00 | 23.31 | 22.80 | 22.83 | 22.18 | 922,600 |
Feb 27, 2023 | 23.51 | 23.75 | 23.06 | 23.07 | 22.42 | 808,600 |
Feb 24, 2023 | 23.28 | 23.65 | 22.90 | 23.46 | 22.79 | 1,081,400 |
Feb 23, 2023 | 23.42 | 23.71 | 22.74 | 23.50 | 22.83 | 1,627,300 |
Feb 22, 2023 | 24.17 | 26.56 | 23.45 | 23.53 | 22.86 | 3,100,800 |
Feb 21, 2023 | 25.37 | 25.63 | 23.54 | 23.60 | 22.93 | 1,863,200 |
Feb 17, 2023 | 26.05 | 26.19 | 25.28 | 26.01 | 25.27 | 1,291,600 |
Feb 16, 2023 | 25.31 | 26.77 | 25.22 | 25.99 | 25.25 | 1,635,700 |
Feb 15, 2023 | 24.80 | 25.60 | 24.59 | 25.56 | 24.83 | 678,600 |
Feb 14, 2023 | 24.99 | 25.15 | 24.22 | 25.09 | 24.38 | 1,293,700 |
Feb 13, 2023 | 24.96 | 25.34 | 24.76 | 25.29 | 24.57 | 1,051,300 |
Feb 10, 2023 | 25.07 | 25.38 | 24.86 | 25.01 | 24.30 | 642,000 |
Feb 09, 2023 | 25.99 | 26.31 | 25.11 | 25.29 | 24.57 | 606,300 |
Feb 08, 2023 | 26.17 | 26.37 | 25.62 | 25.78 | 25.05 | 645,900 |
Feb 07, 2023 | 26.19 | 26.56 | 25.84 | 26.44 | 25.69 | 652,100 |
Feb 06, 2023 | 26.42 | 26.60 | 25.92 | 26.48 | 25.73 | 770,100 |
Feb 03, 2023 | 26.36 | 27.33 | 26.21 | 26.54 | 25.79 | 755,300 |
Feb 02, 2023 | 26.00 | 27.01 | 25.78 | 26.81 | 26.05 | 1,886,200 |
Feb 01, 2023 | 25.25 | 26.00 | 25.03 | 25.65 | 24.92 | 1,252,900 |
Jan 31, 2023 | 24.59 | 25.45 | 24.59 | 25.41 | 24.69 | 1,072,700 |
Jan 30, 2023 | 24.10 | 24.96 | 24.10 | 24.43 | 23.74 | 756,700 |
Jan 27, 2023 | 24.29 | 24.53 | 23.93 | 24.41 | 23.72 | 1,565,400 |
Jan 26, 2023 | 24.31 | 24.54 | 23.62 | 24.29 | 23.60 | 1,412,200 |
Jan 25, 2023 | 23.66 | 24.37 | 23.34 | 24.24 | 23.55 | 976,800 |
Jan 24, 2023 | 23.97 | 24.14 | 23.50 | 23.75 | 23.08 | 1,061,600 |
Jan 23, 2023 | 23.96 | 24.65 | 23.81 | 23.97 | 23.29 | 1,845,700 |
Jan 20, 2023 | 23.82 | 24.07 | 23.43 | 23.91 | 23.23 | 1,603,600 |
Jan 19, 2023 | 23.40 | 23.92 | 23.21 | 23.65 | 22.98 | 1,668,300 |
Jan 18, 2023 | 25.92 | 26.00 | 22.90 | 23.79 | 23.11 | 2,882,100 |
Jan 17, 2023 | 25.51 | 26.01 | 25.40 | 25.80 | 25.07 | 812,000 |
Jan 13, 2023 | 25.19 | 25.86 | 25.14 | 25.71 | 24.98 | 568,000 |
Jan 12, 2023 | 26.00 | 26.17 | 25.19 | 25.54 | 24.82 | 648,000 |
Jan 11, 2023 | 25.51 | 25.86 | 25.35 | 25.79 | 25.06 | 818,600 |
Jan 10, 2023 | 24.89 | 25.39 | 24.54 | 25.37 | 24.65 | 491,400 |
Jan 09, 2023 | 24.65 | 25.50 | 24.56 | 24.99 | 24.28 | 1,099,700 |
Jan 06, 2023 | 23.44 | 24.36 | 23.27 | 24.36 | 23.67 | 600,000 |
Jan 05, 2023 | 23.07 | 23.57 | 22.90 | 23.12 | 22.46 | 665,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |