Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 28.64 | 28.65 | 27.80 | 28.16 | 28.16 | 6,080,600 |
May 25, 2023 | 28.53 | 28.68 | 28.11 | 28.23 | 28.23 | 4,422,700 |
May 24, 2023 | 28.35 | 29.73 | 28.20 | 28.82 | 28.82 | 8,753,400 |
May 23, 2023 | 28.61 | 29.27 | 28.51 | 28.74 | 28.74 | 5,912,600 |
May 22, 2023 | 29.80 | 30.04 | 28.96 | 29.45 | 29.45 | 8,564,000 |
May 19, 2023 | 29.14 | 29.51 | 28.80 | 29.10 | 29.10 | 5,513,800 |
May 18, 2023 | 29.18 | 29.25 | 28.22 | 28.68 | 28.68 | 6,732,400 |
May 17, 2023 | 29.51 | 29.56 | 28.80 | 28.85 | 28.85 | 8,910,700 |
May 16, 2023 | 29.84 | 30.11 | 29.46 | 29.96 | 29.96 | 5,994,300 |
May 15, 2023 | 29.00 | 30.01 | 28.86 | 30.00 | 30.00 | 6,351,200 |
May 12, 2023 | 29.05 | 29.77 | 28.58 | 29.44 | 29.44 | 11,327,100 |
May 11, 2023 | 29.25 | 29.96 | 28.74 | 29.26 | 29.26 | 14,659,300 |
May 10, 2023 | 26.28 | 29.00 | 26.11 | 28.22 | 28.22 | 27,811,900 |
May 09, 2023 | 24.29 | 25.00 | 24.23 | 24.77 | 24.77 | 7,752,300 |
May 08, 2023 | 24.73 | 25.18 | 24.47 | 24.75 | 24.75 | 5,538,900 |
May 05, 2023 | 23.74 | 24.07 | 23.42 | 23.93 | 23.93 | 5,097,600 |
May 04, 2023 | 23.31 | 23.94 | 23.30 | 23.89 | 23.89 | 6,932,700 |
May 03, 2023 | 22.78 | 23.00 | 22.62 | 22.74 | 22.74 | 3,543,900 |
May 02, 2023 | 23.17 | 23.32 | 22.26 | 22.91 | 22.91 | 6,221,800 |
May 01, 2023 | 24.20 | 24.21 | 23.36 | 23.62 | 23.62 | 6,330,700 |
Apr 28, 2023 | 23.20 | 23.62 | 22.82 | 23.50 | 23.50 | 5,084,300 |
Apr 27, 2023 | 22.76 | 23.32 | 22.59 | 23.24 | 23.24 | 4,288,100 |
Apr 26, 2023 | 22.71 | 23.12 | 22.23 | 22.43 | 22.43 | 5,175,600 |
Apr 25, 2023 | 22.56 | 22.60 | 21.48 | 22.03 | 22.03 | 8,277,500 |
Apr 24, 2023 | 22.99 | 23.44 | 22.48 | 22.68 | 22.68 | 5,805,800 |
Apr 21, 2023 | 22.94 | 23.07 | 22.52 | 22.93 | 22.93 | 5,426,600 |
Apr 20, 2023 | 23.37 | 23.69 | 22.68 | 23.13 | 23.13 | 10,553,300 |
Apr 19, 2023 | 24.48 | 24.85 | 24.31 | 24.65 | 24.65 | 4,525,700 |
Apr 18, 2023 | 25.50 | 25.73 | 25.18 | 25.49 | 25.49 | 5,721,800 |
Apr 17, 2023 | 25.69 | 26.26 | 25.17 | 26.13 | 26.13 | 8,801,600 |
Apr 14, 2023 | 24.38 | 24.61 | 23.90 | 24.56 | 24.56 | 3,869,400 |
Apr 13, 2023 | 24.52 | 24.75 | 24.10 | 24.22 | 24.22 | 4,231,900 |
Apr 12, 2023 | 23.96 | 24.22 | 23.58 | 23.80 | 23.80 | 6,155,700 |
Apr 11, 2023 | 24.37 | 24.67 | 23.82 | 23.83 | 23.83 | 5,444,900 |
Apr 10, 2023 | 23.40 | 23.70 | 23.27 | 23.63 | 23.63 | 4,892,400 |
Apr 06, 2023 | 23.28 | 23.92 | 23.20 | 23.67 | 23.67 | 5,355,200 |
Apr 05, 2023 | 23.69 | 23.70 | 22.93 | 23.13 | 23.13 | 6,165,400 |
Apr 04, 2023 | 23.94 | 24.20 | 23.56 | 23.83 | 23.83 | 4,121,100 |
Apr 03, 2023 | 25.00 | 25.16 | 23.97 | 24.32 | 24.32 | 6,879,600 |
Mar 31, 2023 | 25.13 | 25.29 | 24.91 | 24.95 | 24.95 | 4,251,200 |
Mar 30, 2023 | 24.90 | 25.45 | 24.71 | 25.32 | 25.32 | 7,136,100 |
Mar 29, 2023 | 25.00 | 25.07 | 24.53 | 24.90 | 24.90 | 8,324,600 |
Mar 28, 2023 | 24.00 | 25.10 | 23.95 | 24.75 | 24.75 | 7,655,600 |
Mar 27, 2023 | 23.10 | 23.43 | 22.93 | 23.21 | 23.21 | 2,307,300 |
Mar 24, 2023 | 23.00 | 23.50 | 23.00 | 23.38 | 23.38 | 2,219,100 |
Mar 23, 2023 | 23.75 | 24.11 | 23.38 | 23.70 | 23.70 | 5,032,000 |
Mar 22, 2023 | 23.89 | 23.89 | 23.19 | 23.27 | 23.27 | 4,785,400 |
Mar 21, 2023 | 23.25 | 24.07 | 23.25 | 23.53 | 23.53 | 5,333,300 |
Mar 20, 2023 | 21.76 | 23.52 | 21.66 | 22.84 | 22.84 | 5,931,000 |
Mar 17, 2023 | 22.67 | 23.08 | 22.01 | 22.59 | 22.59 | 13,594,100 |
Mar 16, 2023 | 21.30 | 22.11 | 21.18 | 21.98 | 21.98 | 6,060,200 |
Mar 15, 2023 | 21.38 | 21.55 | 20.80 | 21.35 | 21.35 | 7,743,300 |
Mar 14, 2023 | 22.06 | 22.17 | 21.53 | 21.99 | 21.99 | 4,532,000 |
Mar 13, 2023 | 21.72 | 22.50 | 21.56 | 22.28 | 22.28 | 8,446,300 |
Mar 10, 2023 | 21.22 | 21.73 | 20.86 | 21.37 | 21.37 | 7,365,500 |
Mar 09, 2023 | 21.80 | 21.92 | 21.10 | 21.43 | 21.43 | 12,607,300 |
Mar 08, 2023 | 23.00 | 23.05 | 21.82 | 22.29 | 22.29 | 12,055,500 |
Mar 07, 2023 | 24.35 | 24.40 | 23.34 | 23.59 | 23.59 | 7,730,100 |
Mar 06, 2023 | 25.11 | 25.23 | 24.73 | 25.00 | 25.00 | 4,625,500 |
Mar 03, 2023 | 25.24 | 25.32 | 24.91 | 25.10 | 25.10 | 4,977,500 |
Mar 02, 2023 | 24.63 | 25.36 | 24.43 | 25.32 | 25.32 | 9,169,700 |
Mar 01, 2023 | 25.00 | 25.08 | 23.74 | 24.51 | 24.51 | 12,231,600 |
Feb 28, 2023 | 23.30 | 24.00 | 23.00 | 23.61 | 23.61 | 12,153,500 |
Feb 27, 2023 | 24.36 | 24.44 | 22.85 | 23.30 | 23.30 | 13,613,200 |
Feb 24, 2023 | 23.38 | 23.62 | 23.06 | 23.23 | 23.23 | 7,079,100 |
Feb 23, 2023 | 24.34 | 24.37 | 23.56 | 24.17 | 24.17 | 4,105,100 |
Feb 22, 2023 | 23.99 | 24.23 | 23.40 | 23.69 | 23.69 | 4,740,100 |
Feb 21, 2023 | 24.09 | 24.58 | 23.90 | 24.30 | 24.30 | 5,015,300 |
Feb 17, 2023 | 24.13 | 24.43 | 23.70 | 24.04 | 24.04 | 4,187,700 |
Feb 16, 2023 | 24.97 | 25.31 | 24.69 | 24.74 | 24.74 | 4,327,800 |
Feb 15, 2023 | 24.95 | 25.42 | 24.30 | 25.39 | 25.39 | 7,698,100 |
Feb 14, 2023 | 24.67 | 25.73 | 24.30 | 25.64 | 25.64 | 7,333,700 |
Feb 13, 2023 | 24.52 | 25.95 | 24.40 | 24.96 | 24.96 | 10,434,700 |
Feb 10, 2023 | 23.89 | 24.13 | 23.45 | 23.85 | 23.85 | 8,965,300 |
Feb 09, 2023 | 26.38 | 26.55 | 24.92 | 25.24 | 25.24 | 6,842,900 |
Feb 08, 2023 | 25.66 | 25.80 | 24.86 | 25.17 | 25.17 | 4,549,000 |
Feb 07, 2023 | 25.53 | 25.91 | 24.60 | 25.46 | 25.46 | 5,172,400 |
Feb 06, 2023 | 24.89 | 25.73 | 24.29 | 25.02 | 25.02 | 6,526,400 |
Feb 03, 2023 | 25.61 | 26.21 | 25.07 | 25.08 | 25.08 | 6,092,500 |
Feb 02, 2023 | 27.05 | 27.48 | 26.27 | 26.67 | 26.67 | 8,736,200 |
Feb 01, 2023 | 26.42 | 26.93 | 25.73 | 26.34 | 26.34 | 10,509,000 |
Jan 31, 2023 | 24.37 | 25.07 | 24.11 | 24.90 | 24.90 | 7,312,800 |
Jan 30, 2023 | 24.00 | 24.88 | 23.43 | 24.51 | 24.51 | 8,430,400 |
Jan 27, 2023 | 24.92 | 26.08 | 24.53 | 24.97 | 24.97 | 10,962,200 |
Jan 26, 2023 | 24.08 | 25.28 | 23.98 | 25.22 | 25.22 | 11,571,500 |
Jan 25, 2023 | 22.93 | 23.37 | 22.72 | 23.16 | 23.16 | 2,866,500 |
Jan 24, 2023 | 23.29 | 23.80 | 23.15 | 23.36 | 23.36 | 3,822,800 |
Jan 23, 2023 | 22.50 | 23.75 | 22.47 | 23.57 | 23.57 | 6,629,000 |
Jan 20, 2023 | 21.86 | 22.75 | 21.54 | 22.06 | 22.06 | 6,214,700 |
Jan 19, 2023 | 21.66 | 21.96 | 21.28 | 21.32 | 21.32 | 3,847,900 |
Jan 18, 2023 | 22.22 | 22.46 | 21.11 | 21.26 | 21.26 | 4,980,000 |
Jan 17, 2023 | 21.93 | 22.01 | 21.22 | 21.86 | 21.86 | 7,595,800 |
Jan 13, 2023 | 21.96 | 22.80 | 21.87 | 22.49 | 22.49 | 8,221,500 |
Jan 12, 2023 | 22.52 | 22.69 | 21.59 | 22.66 | 22.66 | 7,029,100 |
Jan 11, 2023 | 22.35 | 22.57 | 22.03 | 22.33 | 22.33 | 7,478,700 |
Jan 10, 2023 | 22.50 | 22.74 | 21.90 | 22.37 | 22.37 | 7,348,200 |
Jan 09, 2023 | 21.51 | 22.42 | 21.48 | 22.04 | 22.04 | 9,723,900 |
Jan 06, 2023 | 21.03 | 21.20 | 19.81 | 20.93 | 20.93 | 14,484,700 |
Jan 05, 2023 | 22.55 | 23.31 | 22.50 | 23.04 | 23.04 | 6,415,100 |
Jan 04, 2023 | 21.75 | 23.11 | 21.44 | 22.98 | 22.98 | 10,729,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |