Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 26.85 | 27.25 | 26.11 | 26.20 | 26.20 | 1,942,200 |
Jun 08, 2023 | 26.55 | 26.73 | 26.06 | 26.61 | 26.61 | 2,335,900 |
Jun 07, 2023 | 26.70 | 26.88 | 26.10 | 26.56 | 26.56 | 2,648,900 |
Jun 06, 2023 | 25.64 | 26.89 | 25.58 | 26.64 | 26.64 | 2,023,900 |
Jun 05, 2023 | 26.36 | 26.74 | 25.57 | 25.81 | 25.81 | 2,173,100 |
Jun 02, 2023 | 25.34 | 26.54 | 25.24 | 26.41 | 26.41 | 3,321,900 |
Jun 01, 2023 | 25.16 | 25.44 | 24.74 | 24.80 | 24.80 | 3,294,900 |
May 31, 2023 | 24.81 | 25.22 | 24.66 | 25.04 | 25.04 | 2,855,200 |
May 30, 2023 | 25.76 | 26.15 | 24.87 | 24.94 | 24.94 | 2,676,500 |
May 26, 2023 | 25.01 | 25.68 | 24.99 | 25.64 | 25.64 | 2,284,600 |
May 25, 2023 | 24.96 | 25.30 | 24.56 | 24.97 | 24.97 | 2,202,700 |
May 24, 2023 | 25.10 | 25.33 | 24.57 | 24.89 | 24.89 | 2,285,100 |
May 23, 2023 | 25.18 | 25.68 | 25.02 | 25.29 | 25.29 | 3,313,000 |
May 22, 2023 | 24.67 | 25.48 | 24.65 | 25.28 | 25.28 | 3,104,300 |
May 19, 2023 | 25.12 | 25.34 | 24.48 | 24.53 | 24.53 | 4,279,200 |
May 18, 2023 | 24.34 | 25.02 | 24.08 | 25.02 | 25.02 | 2,385,400 |
May 17, 2023 | 23.37 | 24.77 | 23.35 | 24.43 | 24.43 | 4,209,600 |
May 16, 2023 | 24.40 | 24.43 | 23.16 | 23.18 | 23.18 | 3,765,400 |
May 15, 2023 | 24.63 | 24.88 | 24.42 | 24.53 | 24.53 | 2,131,000 |
May 12, 2023 | 25.06 | 25.17 | 24.54 | 24.64 | 24.64 | 3,320,700 |
May 11, 2023 | 25.39 | 25.61 | 24.86 | 25.06 | 25.06 | 3,429,100 |
May 10, 2023 | 26.85 | 26.91 | 24.74 | 25.61 | 25.61 | 5,148,300 |
May 09, 2023 | 25.81 | 26.69 | 25.39 | 26.37 | 26.37 | 5,617,300 |
May 08, 2023 | 26.50 | 26.53 | 25.22 | 25.91 | 25.91 | 4,242,900 |
May 05, 2023 | 26.22 | 26.75 | 25.50 | 26.44 | 26.44 | 4,271,400 |
May 04, 2023 | 28.35 | 28.45 | 25.94 | 26.00 | 26.00 | 7,888,600 |
May 03, 2023 | 30.52 | 31.02 | 30.03 | 30.11 | 30.11 | 1,979,600 |
May 02, 2023 | 31.47 | 31.63 | 29.95 | 30.48 | 30.48 | 2,971,100 |
May 01, 2023 | 30.00 | 30.67 | 29.85 | 30.53 | 30.53 | 2,091,700 |
Apr 28, 2023 | 29.72 | 29.86 | 29.46 | 29.79 | 29.79 | 1,613,600 |
Apr 27, 2023 | 28.55 | 29.92 | 28.46 | 29.71 | 29.71 | 2,379,900 |
Apr 26, 2023 | 28.51 | 28.91 | 27.98 | 28.13 | 28.13 | 1,774,900 |
Apr 25, 2023 | 29.16 | 29.41 | 28.53 | 28.54 | 28.54 | 1,834,200 |
Apr 24, 2023 | 29.66 | 30.02 | 29.30 | 29.59 | 29.59 | 1,065,500 |
Apr 21, 2023 | 29.38 | 29.72 | 29.02 | 29.64 | 29.64 | 1,421,200 |
Apr 20, 2023 | 29.23 | 29.86 | 29.11 | 29.34 | 29.34 | 2,298,500 |
Apr 19, 2023 | 28.81 | 29.49 | 28.64 | 29.28 | 29.28 | 1,222,900 |
Apr 18, 2023 | 28.91 | 29.60 | 28.89 | 29.12 | 29.12 | 1,688,500 |
Apr 17, 2023 | 28.40 | 28.86 | 28.24 | 28.47 | 28.47 | 1,872,700 |
Apr 14, 2023 | 29.35 | 29.74 | 28.60 | 28.71 | 28.71 | 1,866,000 |
Apr 13, 2023 | 29.24 | 29.56 | 29.07 | 29.37 | 29.37 | 1,304,400 |
Apr 12, 2023 | 30.21 | 30.26 | 28.95 | 29.02 | 29.02 | 1,671,000 |
Apr 11, 2023 | 29.29 | 30.03 | 29.28 | 29.79 | 29.79 | 2,089,800 |
Apr 10, 2023 | 28.85 | 29.38 | 28.69 | 29.20 | 29.20 | 1,175,800 |
Apr 06, 2023 | 29.33 | 29.33 | 28.58 | 28.93 | 28.93 | 1,362,900 |
Apr 05, 2023 | 29.01 | 29.36 | 28.60 | 29.06 | 29.06 | 2,044,000 |
Apr 04, 2023 | 29.47 | 29.49 | 28.43 | 29.18 | 29.18 | 1,595,700 |
Apr 03, 2023 | 29.71 | 30.06 | 28.86 | 29.28 | 29.28 | 2,160,700 |
Mar 31, 2023 | 29.13 | 29.71 | 29.11 | 29.66 | 29.66 | 1,881,900 |
Mar 30, 2023 | 29.21 | 29.48 | 28.68 | 28.91 | 28.91 | 1,831,900 |
Mar 29, 2023 | 28.24 | 28.91 | 28.16 | 28.82 | 28.82 | 2,786,300 |
Mar 28, 2023 | 28.17 | 28.50 | 27.82 | 27.89 | 27.89 | 1,376,700 |
Mar 27, 2023 | 28.49 | 28.62 | 27.63 | 28.12 | 28.12 | 1,565,600 |
Mar 24, 2023 | 27.21 | 28.28 | 26.15 | 27.99 | 27.99 | 3,796,300 |
Mar 23, 2023 | 28.40 | 28.72 | 27.17 | 27.67 | 27.67 | 2,562,100 |
Mar 22, 2023 | 28.85 | 29.22 | 28.18 | 28.20 | 28.20 | 2,043,900 |
Mar 21, 2023 | 28.41 | 29.12 | 28.41 | 28.81 | 28.81 | 2,279,000 |
Mar 20, 2023 | 27.71 | 28.27 | 27.59 | 27.91 | 27.91 | 2,323,700 |
Mar 17, 2023 | 27.44 | 27.85 | 27.04 | 27.48 | 27.48 | 3,309,700 |
Mar 16, 2023 | 26.26 | 27.93 | 26.19 | 27.62 | 27.62 | 3,051,000 |
Mar 15, 2023 | 26.20 | 26.72 | 25.74 | 26.56 | 26.56 | 3,671,300 |
Mar 14, 2023 | 27.36 | 27.58 | 26.68 | 26.95 | 26.95 | 3,284,000 |
Mar 13, 2023 | 27.73 | 27.75 | 26.62 | 26.78 | 26.78 | 4,572,100 |
Mar 10, 2023 | 29.08 | 29.20 | 27.83 | 28.30 | 28.30 | 2,550,600 |
Mar 09, 2023 | 30.25 | 30.45 | 29.10 | 29.21 | 29.21 | 2,328,400 |
Mar 08, 2023 | 30.00 | 30.28 | 29.58 | 30.14 | 30.14 | 1,304,200 |
Mar 07, 2023 | 30.32 | 30.53 | 29.64 | 29.83 | 29.83 | 2,152,600 |
Mar 06, 2023 | 31.32 | 31.49 | 30.18 | 30.32 | 30.32 | 2,370,700 |
Mar 03, 2023 | 30.92 | 31.52 | 30.71 | 31.16 | 31.16 | 1,766,900 |
Mar 02, 2023 | 30.22 | 30.86 | 29.99 | 30.76 | 30.76 | 1,857,900 |
Mar 01, 2023 | 30.37 | 30.97 | 30.37 | 30.65 | 30.65 | 1,631,300 |
Feb 28, 2023 | 30.15 | 30.82 | 30.09 | 30.53 | 30.53 | 1,782,400 |
Feb 27, 2023 | 30.35 | 30.72 | 30.03 | 30.10 | 30.10 | 1,542,800 |
Feb 24, 2023 | 30.51 | 30.63 | 29.63 | 29.92 | 29.92 | 2,534,200 |
Feb 23, 2023 | 31.73 | 31.96 | 30.67 | 31.30 | 31.30 | 1,852,100 |
Feb 22, 2023 | 31.32 | 32.08 | 31.05 | 31.72 | 31.72 | 1,968,800 |
Feb 21, 2023 | 31.80 | 32.01 | 30.72 | 31.20 | 31.20 | 2,028,900 |
Feb 17, 2023 | 32.34 | 32.86 | 31.65 | 32.33 | 32.33 | 1,485,400 |
Feb 16, 2023 | 32.08 | 32.74 | 32.01 | 32.17 | 32.17 | 1,336,200 |
Feb 15, 2023 | 31.73 | 32.81 | 31.71 | 32.68 | 32.68 | 1,409,700 |
Feb 14, 2023 | 31.21 | 31.97 | 30.91 | 31.92 | 31.92 | 1,310,400 |
Feb 13, 2023 | 31.63 | 31.94 | 31.41 | 31.53 | 31.53 | 1,899,500 |
Feb 10, 2023 | 31.70 | 31.95 | 31.13 | 31.48 | 31.48 | 3,030,000 |
Feb 09, 2023 | 33.70 | 33.85 | 31.85 | 32.13 | 32.13 | 1,964,600 |
Feb 08, 2023 | 33.98 | 34.11 | 32.97 | 33.17 | 33.17 | 1,220,600 |
Feb 07, 2023 | 33.13 | 34.56 | 32.95 | 34.38 | 34.38 | 2,001,000 |
Feb 06, 2023 | 33.79 | 34.10 | 32.74 | 33.10 | 33.10 | 2,947,200 |
Feb 03, 2023 | 33.32 | 35.14 | 33.32 | 34.36 | 34.36 | 3,094,400 |
Feb 02, 2023 | 34.44 | 35.62 | 33.26 | 33.92 | 33.92 | 6,061,200 |
Feb 01, 2023 | 34.99 | 36.26 | 34.71 | 35.85 | 35.85 | 3,017,600 |
Jan 31, 2023 | 34.73 | 35.59 | 34.17 | 35.45 | 35.45 | 2,781,400 |
Jan 30, 2023 | 33.61 | 35.14 | 33.55 | 34.50 | 34.50 | 2,868,600 |
Jan 27, 2023 | 34.02 | 34.53 | 33.90 | 34.19 | 34.19 | 1,416,400 |
Jan 26, 2023 | 34.40 | 34.84 | 33.82 | 34.26 | 34.26 | 1,266,900 |
Jan 25, 2023 | 33.62 | 34.05 | 33.28 | 33.96 | 33.96 | 1,182,300 |
Jan 24, 2023 | 33.85 | 34.38 | 33.69 | 34.18 | 34.18 | 1,654,500 |
Jan 23, 2023 | 33.11 | 34.05 | 33.00 | 33.92 | 33.92 | 1,716,800 |
Jan 20, 2023 | 31.93 | 32.91 | 31.87 | 32.85 | 32.85 | 2,084,400 |
Jan 19, 2023 | 31.44 | 32.06 | 31.35 | 31.76 | 31.76 | 2,694,600 |
Jan 18, 2023 | 32.90 | 33.41 | 31.84 | 31.87 | 31.87 | 1,515,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |