Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 27.50 | 27.50 | 27.23 | 27.31 | 27.31 | 83,792 |
Jun 08, 2023 | 27.50 | 27.59 | 27.45 | 27.59 | 27.59 | 126,600 |
Jun 07, 2023 | 27.85 | 27.86 | 27.63 | 27.76 | 27.76 | 15,400 |
Jun 06, 2023 | 28.36 | 28.36 | 27.97 | 28.16 | 28.16 | 35,800 |
Jun 05, 2023 | 29.05 | 29.05 | 26.97 | 28.09 | 28.09 | 9,900 |
Jun 02, 2023 | 27.79 | 27.79 | 27.65 | 27.72 | 27.72 | 13,800 |
Jun 01, 2023 | 26.66 | 27.09 | 26.66 | 26.91 | 26.91 | 19,900 |
May 31, 2023 | 27.15 | 27.49 | 26.86 | 27.14 | 27.14 | 12,600 |
May 30, 2023 | 27.46 | 27.46 | 27.20 | 27.33 | 27.33 | 26,400 |
May 26, 2023 | 27.45 | 28.06 | 27.45 | 27.76 | 27.76 | 21,800 |
May 25, 2023 | 28.47 | 28.47 | 27.94 | 28.15 | 28.15 | 23,000 |
May 24, 2023 | 28.19 | 28.19 | 27.64 | 27.64 | 27.64 | 9,500 |
May 23, 2023 | 28.65 | 28.96 | 28.65 | 28.73 | 28.73 | 162,600 |
May 22, 2023 | 28.69 | 29.21 | 28.69 | 29.13 | 29.13 | 125,200 |
May 19, 2023 | 29.70 | 29.76 | 29.64 | 29.76 | 29.76 | 187,800 |
May 18, 2023 | 28.99 | 29.03 | 28.91 | 28.97 | 28.97 | 10,200 |
May 17, 2023 | 28.06 | 28.35 | 28.03 | 28.29 | 28.29 | 46,400 |
May 16, 2023 | 27.60 | 27.64 | 27.50 | 27.51 | 27.51 | 36,200 |
May 15, 2023 | 27.62 | 27.76 | 27.55 | 27.75 | 27.75 | 7,900 |
May 12, 2023 | 26.76 | 26.76 | 26.51 | 26.60 | 26.60 | 6,100 |
May 11, 2023 | 27.19 | 27.19 | 27.09 | 27.16 | 27.16 | 6,500 |
May 10, 2023 | 27.54 | 27.64 | 27.44 | 27.53 | 27.53 | 9,800 |
May 09, 2023 | 27.50 | 27.50 | 26.94 | 27.00 | 27.00 | 26,400 |
May 08, 2023 | 27.00 | 27.19 | 26.90 | 26.90 | 26.90 | 42,400 |
May 05, 2023 | 28.25 | 28.25 | 28.10 | 28.21 | 28.21 | 7,400 |
May 04, 2023 | 28.10 | 28.15 | 27.84 | 27.90 | 27.90 | 13,900 |
May 03, 2023 | 27.55 | 27.97 | 27.55 | 27.97 | 27.97 | 7,800 |
May 02, 2023 | 27.43 | 27.55 | 27.33 | 27.55 | 27.55 | 10,800 |
May 01, 2023 | 28.00 | 28.00 | 27.53 | 27.72 | 27.72 | 15,400 |
Apr 28, 2023 | 27.54 | 28.12 | 27.54 | 28.12 | 28.12 | 17,200 |
Apr 27, 2023 | 24.58 | 25.58 | 24.58 | 25.46 | 25.46 | 17,500 |
Apr 26, 2023 | 23.07 | 23.13 | 22.98 | 23.13 | 23.13 | 12,200 |
Apr 25, 2023 | 23.50 | 23.59 | 23.29 | 23.50 | 23.50 | 12,100 |
Apr 24, 2023 | 23.47 | 23.76 | 23.47 | 23.67 | 23.67 | 15,100 |
Apr 21, 2023 | 23.88 | 24.10 | 23.74 | 23.79 | 23.79 | 6,100 |
Apr 20, 2023 | 23.77 | 24.06 | 23.75 | 23.75 | 23.75 | 15,000 |
Apr 19, 2023 | 23.80 | 23.94 | 23.64 | 23.72 | 23.72 | 7,400 |
Apr 18, 2023 | 24.33 | 24.58 | 24.26 | 24.33 | 24.33 | 7,800 |
Apr 17, 2023 | 24.32 | 24.45 | 23.82 | 24.25 | 24.25 | 37,000 |
Apr 14, 2023 | 24.17 | 24.36 | 24.09 | 24.25 | 24.25 | 6,500 |
Apr 13, 2023 | 24.40 | 24.48 | 24.13 | 24.47 | 24.47 | 24,900 |
Apr 12, 2023 | 24.02 | 24.03 | 23.80 | 23.81 | 23.81 | 12,000 |
Apr 11, 2023 | 23.49 | 23.64 | 23.44 | 23.55 | 23.55 | 12,300 |
Apr 10, 2023 | 23.22 | 23.57 | 23.10 | 23.47 | 23.47 | 11,000 |
Apr 06, 2023 | 23.55 | 23.67 | 23.48 | 23.59 | 23.59 | 7,400 |
Apr 05, 2023 | 24.13 | 24.30 | 24.00 | 24.13 | 24.13 | 13,600 |
Apr 04, 2023 | 24.98 | 25.35 | 24.98 | 25.08 | 25.08 | 12,300 |
Apr 03, 2023 | 24.82 | 24.86 | 24.46 | 24.84 | 24.84 | 8,100 |
Mar 31, 2023 | 24.79 | 24.84 | 24.70 | 24.84 | 24.84 | 7,100 |
Mar 30, 2023 | 24.68 | 24.68 | 24.51 | 24.53 | 24.53 | 5,300 |
Mar 29, 2023 | 24.98 | 25.36 | 24.92 | 24.92 | 24.92 | 8,000 |
Mar 28, 2023 | 25.17 | 25.33 | 25.10 | 25.17 | 25.17 | 12,000 |
Mar 27, 2023 | 25.02 | 25.02 | 24.81 | 24.88 | 24.88 | 10,300 |
Mar 24, 2023 | 24.68 | 24.83 | 24.62 | 24.76 | 24.76 | 17,100 |
Mar 23, 2023 | 24.79 | 25.02 | 24.67 | 24.84 | 24.84 | 7,000 |
Mar 22, 2023 | 24.68 | 25.03 | 24.68 | 24.79 | 24.79 | 16,100 |
Mar 21, 2023 | 24.92 | 24.96 | 24.73 | 24.77 | 24.77 | 17,100 |
Mar 20, 2023 | 24.47 | 24.77 | 24.47 | 24.65 | 24.65 | 11,700 |
Mar 17, 2023 | 24.48 | 24.55 | 24.42 | 24.45 | 24.45 | 11,600 |
Mar 16, 2023 | 24.63 | 24.80 | 24.63 | 24.80 | 24.80 | 42,300 |
Mar 15, 2023 | 24.24 | 24.45 | 24.22 | 24.33 | 24.33 | 24,300 |
Mar 14, 2023 | 24.34 | 24.63 | 24.34 | 24.59 | 24.59 | 33,400 |
Mar 13, 2023 | 23.55 | 23.68 | 23.48 | 23.50 | 23.50 | 47,300 |
Mar 10, 2023 | 23.74 | 23.74 | 23.45 | 23.57 | 23.57 | 6,700 |
Mar 09, 2023 | 23.91 | 23.97 | 23.61 | 23.61 | 23.61 | 18,000 |
Mar 08, 2023 | 23.98 | 23.99 | 23.79 | 23.86 | 23.86 | 14,600 |
Mar 07, 2023 | 24.17 | 24.26 | 23.74 | 23.79 | 23.79 | 7,500 |
Mar 06, 2023 | 23.73 | 24.13 | 23.73 | 23.95 | 23.95 | 10,800 |
Mar 03, 2023 | 24.16 | 24.46 | 24.12 | 24.46 | 24.46 | 10,400 |
Mar 02, 2023 | 23.94 | 24.13 | 23.80 | 24.12 | 24.12 | 15,100 |
Mar 01, 2023 | 24.54 | 24.67 | 24.41 | 24.46 | 24.46 | 30,900 |
Feb 28, 2023 | 24.60 | 24.60 | 24.39 | 24.40 | 24.40 | 40,400 |
Feb 27, 2023 | 24.74 | 25.60 | 24.74 | 25.13 | 25.13 | 333,700 |
Feb 24, 2023 | 24.34 | 24.37 | 24.20 | 24.35 | 24.35 | 270,100 |
Feb 23, 2023 | 23.96 | 24.33 | 23.96 | 24.15 | 24.15 | 90,400 |
Feb 22, 2023 | 24.10 | 24.10 | 23.94 | 24.07 | 24.07 | 97,700 |
Feb 21, 2023 | 25.71 | 26.00 | 25.50 | 25.51 | 25.51 | 85,700 |
Feb 17, 2023 | 26.17 | 26.23 | 26.12 | 26.18 | 26.18 | 5,500 |
Feb 16, 2023 | 26.68 | 26.68 | 26.24 | 26.39 | 26.39 | 10,200 |
Feb 15, 2023 | 26.18 | 26.24 | 26.10 | 26.20 | 26.20 | 12,400 |
Feb 14, 2023 | 26.76 | 26.97 | 26.72 | 26.77 | 26.77 | 7,300 |
Feb 13, 2023 | 26.71 | 26.96 | 26.71 | 26.90 | 26.90 | 200,100 |
Feb 10, 2023 | 26.68 | 26.75 | 26.59 | 26.59 | 26.59 | 202,900 |
Feb 09, 2023 | 27.54 | 27.62 | 27.26 | 27.26 | 27.26 | 160,400 |
Feb 08, 2023 | 26.91 | 27.31 | 26.91 | 27.20 | 27.20 | 179,200 |
Feb 07, 2023 | 27.91 | 27.91 | 27.03 | 27.66 | 27.66 | 310,800 |
Feb 06, 2023 | 27.31 | 27.31 | 26.86 | 27.14 | 27.14 | 1,084,100 |
Feb 03, 2023 | 26.49 | 27.09 | 26.49 | 26.99 | 26.99 | 240,100 |
Feb 02, 2023 | 26.78 | 26.83 | 26.72 | 26.81 | 26.81 | 6,800 |
Feb 01, 2023 | 25.20 | 25.49 | 25.06 | 25.45 | 25.45 | 172,200 |
Jan 31, 2023 | 25.65 | 25.65 | 25.00 | 25.13 | 25.13 | 11,600 |
Jan 30, 2023 | 26.91 | 26.91 | 26.57 | 26.57 | 26.57 | 5,600 |
Jan 27, 2023 | 26.72 | 26.77 | 26.65 | 26.73 | 26.73 | 13,200 |
Jan 26, 2023 | 26.13 | 26.53 | 26.13 | 26.42 | 26.42 | 5,200 |
Jan 25, 2023 | 26.80 | 26.95 | 26.80 | 26.95 | 26.95 | 4,000 |
Jan 24, 2023 | 27.02 | 27.12 | 26.98 | 27.02 | 27.02 | 4,400 |
Jan 23, 2023 | 26.20 | 26.54 | 26.20 | 26.48 | 26.48 | 8,400 |
Jan 20, 2023 | 25.98 | 26.28 | 25.93 | 26.28 | 26.28 | 10,500 |
Jan 19, 2023 | 26.12 | 26.39 | 26.12 | 26.30 | 26.30 | 11,400 |
Jan 18, 2023 | 26.61 | 26.61 | 26.27 | 26.39 | 26.39 | 9,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |