Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 24.45 | 24.51 | 23.91 | 24.41 | 24.41 | 6,772,400 |
May 26, 2023 | 23.78 | 24.34 | 23.67 | 24.23 | 24.23 | 9,135,700 |
May 25, 2023 | 24.45 | 24.52 | 23.53 | 23.74 | 23.74 | 10,383,300 |
May 24, 2023 | 23.54 | 24.47 | 23.44 | 24.31 | 24.31 | 12,021,400 |
May 23, 2023 | 23.09 | 24.20 | 23.00 | 23.76 | 23.76 | 22,213,800 |
May 22, 2023 | 22.68 | 23.57 | 22.63 | 23.26 | 23.26 | 14,986,400 |
May 19, 2023 | 22.45 | 22.83 | 22.34 | 22.70 | 22.70 | 9,979,400 |
May 18, 2023 | 21.87 | 22.49 | 21.84 | 22.46 | 22.46 | 10,593,300 |
May 17, 2023 | 21.56 | 22.21 | 21.48 | 21.95 | 21.95 | 9,867,100 |
May 16, 2023 | 21.96 | 22.06 | 21.53 | 21.59 | 21.59 | 11,344,700 |
May 15, 2023 | 21.39 | 22.13 | 21.25 | 22.05 | 22.05 | 14,146,400 |
May 12, 2023 | 21.56 | 21.64 | 21.02 | 21.40 | 21.40 | 11,788,300 |
May 11, 2023 | 21.64 | 21.71 | 21.09 | 21.48 | 21.48 | 10,061,900 |
May 10, 2023 | 21.79 | 22.17 | 21.23 | 21.53 | 21.53 | 13,799,100 |
May 09, 2023 | 21.37 | 21.68 | 21.35 | 21.47 | 21.47 | 7,628,700 |
May 08, 2023 | 20.98 | 21.82 | 20.88 | 21.59 | 21.59 | 10,442,600 |
May 05, 2023 | 20.94 | 21.10 | 20.75 | 21.01 | 21.01 | 13,305,000 |
May 04, 2023 | 20.80 | 21.26 | 20.60 | 20.78 | 20.78 | 13,026,800 |
May 03, 2023 | 21.35 | 21.50 | 20.89 | 20.91 | 20.91 | 18,100,200 |
May 02, 2023 | 21.82 | 21.96 | 21.04 | 21.37 | 21.37 | 17,014,700 |
May 01, 2023 | 23.04 | 23.08 | 21.81 | 22.06 | 22.06 | 19,466,000 |
Apr 28, 2023 | 24.50 | 24.50 | 22.10 | 23.00 | 23.00 | 63,305,200 |
Apr 27, 2023 | 27.65 | 27.80 | 26.65 | 27.27 | 27.27 | 20,927,300 |
Apr 26, 2023 | 27.81 | 27.96 | 26.41 | 26.61 | 26.61 | 10,696,400 |
Apr 25, 2023 | 27.47 | 27.97 | 27.40 | 27.74 | 27.74 | 11,995,300 |
Apr 24, 2023 | 27.41 | 27.81 | 27.17 | 27.63 | 27.63 | 7,545,500 |
Apr 21, 2023 | 27.43 | 27.58 | 27.15 | 27.39 | 27.39 | 8,431,600 |
Apr 20, 2023 | 27.58 | 28.36 | 27.46 | 27.53 | 27.53 | 9,033,600 |
Apr 19, 2023 | 27.83 | 28.44 | 27.60 | 28.22 | 28.22 | 7,239,400 |
Apr 18, 2023 | 28.83 | 28.95 | 28.18 | 28.18 | 28.18 | 8,140,400 |
Apr 17, 2023 | 28.40 | 28.65 | 28.10 | 28.62 | 28.62 | 5,566,800 |
Apr 14, 2023 | 28.39 | 28.67 | 28.04 | 28.58 | 28.58 | 6,780,100 |
Apr 13, 2023 | 28.02 | 28.65 | 28.02 | 28.46 | 28.46 | 6,360,800 |
Apr 12, 2023 | 28.40 | 28.57 | 27.62 | 27.74 | 27.74 | 8,407,700 |
Apr 11, 2023 | 28.00 | 28.42 | 27.66 | 28.19 | 28.19 | 6,976,300 |
Apr 10, 2023 | 27.92 | 28.04 | 27.59 | 27.94 | 27.94 | 6,063,000 |
Apr 06, 2023 | 27.37 | 28.45 | 27.21 | 28.25 | 28.25 | 9,221,200 |
Apr 05, 2023 | 27.79 | 28.04 | 27.13 | 27.33 | 27.33 | 9,260,600 |
Apr 04, 2023 | 27.95 | 28.19 | 27.59 | 27.98 | 27.98 | 11,447,300 |
Apr 03, 2023 | 27.87 | 27.94 | 27.33 | 27.75 | 27.75 | 9,502,400 |
Mar 31, 2023 | 26.60 | 27.33 | 26.53 | 27.27 | 27.27 | 6,176,300 |
Mar 30, 2023 | 26.70 | 26.87 | 26.24 | 26.34 | 26.34 | 9,922,600 |
Mar 29, 2023 | 27.03 | 27.06 | 26.32 | 26.50 | 26.50 | 10,139,400 |
Mar 28, 2023 | 27.93 | 28.04 | 26.79 | 26.84 | 26.84 | 10,493,800 |
Mar 27, 2023 | 28.84 | 29.27 | 27.77 | 28.07 | 28.07 | 16,383,800 |
Mar 24, 2023 | 27.54 | 27.77 | 27.22 | 27.47 | 27.47 | 5,593,900 |
Mar 23, 2023 | 27.91 | 28.52 | 27.22 | 27.61 | 27.61 | 8,997,800 |
Mar 22, 2023 | 27.50 | 28.22 | 27.33 | 27.47 | 27.47 | 10,408,200 |
Mar 21, 2023 | 27.00 | 27.83 | 26.93 | 27.52 | 27.52 | 9,634,700 |
Mar 20, 2023 | 25.85 | 26.77 | 25.78 | 26.75 | 26.75 | 7,853,300 |
Mar 17, 2023 | 26.50 | 26.83 | 26.15 | 26.37 | 26.37 | 10,014,400 |
Mar 16, 2023 | 25.13 | 26.59 | 25.02 | 26.53 | 26.53 | 12,332,100 |
Mar 15, 2023 | 24.49 | 25.04 | 24.13 | 25.03 | 25.03 | 10,570,200 |
Mar 14, 2023 | 24.37 | 25.25 | 24.21 | 24.99 | 24.99 | 15,149,600 |
Mar 13, 2023 | 23.79 | 24.18 | 22.95 | 23.69 | 23.69 | 11,172,200 |
Mar 10, 2023 | 24.60 | 24.67 | 23.64 | 24.17 | 24.17 | 10,817,600 |
Mar 09, 2023 | 25.75 | 26.10 | 24.78 | 24.84 | 24.84 | 9,641,900 |
Mar 08, 2023 | 26.31 | 26.31 | 25.57 | 25.74 | 25.74 | 11,871,200 |
Mar 07, 2023 | 26.72 | 27.46 | 26.59 | 26.64 | 26.64 | 8,850,600 |
Mar 06, 2023 | 26.54 | 27.55 | 26.47 | 26.68 | 26.68 | 9,790,000 |
Mar 03, 2023 | 25.50 | 26.65 | 25.28 | 26.40 | 26.40 | 16,674,300 |
Mar 02, 2023 | 24.57 | 25.35 | 24.46 | 25.34 | 25.34 | 15,633,300 |
Mar 01, 2023 | 25.08 | 25.19 | 24.59 | 24.97 | 24.97 | 9,516,900 |
Feb 28, 2023 | 24.94 | 25.47 | 24.94 | 25.11 | 25.11 | 15,101,900 |
Feb 27, 2023 | 25.22 | 25.58 | 24.80 | 24.99 | 24.99 | 8,194,600 |
Feb 24, 2023 | 24.96 | 25.28 | 24.78 | 25.03 | 25.03 | 10,971,200 |
Feb 23, 2023 | 25.25 | 25.60 | 24.76 | 25.50 | 25.50 | 11,434,300 |
Feb 22, 2023 | 24.56 | 25.42 | 24.56 | 25.14 | 25.14 | 12,059,200 |
Feb 21, 2023 | 24.00 | 24.63 | 23.80 | 24.45 | 24.45 | 10,432,600 |
Feb 17, 2023 | 24.57 | 24.79 | 24.02 | 24.43 | 24.43 | 9,744,800 |
Feb 16, 2023 | 25.00 | 25.35 | 24.81 | 24.84 | 24.84 | 9,723,800 |
Feb 15, 2023 | 24.64 | 25.40 | 24.56 | 25.38 | 25.38 | 13,317,000 |
Feb 14, 2023 | 24.43 | 25.06 | 24.17 | 24.68 | 24.68 | 10,369,800 |
Feb 13, 2023 | 25.00 | 25.27 | 24.56 | 24.70 | 24.70 | 12,571,400 |
Feb 10, 2023 | 24.50 | 25.10 | 24.32 | 24.84 | 24.84 | 13,156,800 |
Feb 09, 2023 | 26.08 | 26.28 | 24.63 | 24.73 | 24.73 | 15,125,900 |
Feb 08, 2023 | 26.22 | 26.27 | 25.45 | 25.88 | 25.88 | 16,499,600 |
Feb 07, 2023 | 27.69 | 27.98 | 25.85 | 26.45 | 26.45 | 40,412,100 |
Feb 06, 2023 | 27.13 | 28.09 | 27.08 | 27.89 | 27.89 | 29,886,700 |
Feb 03, 2023 | 28.22 | 28.88 | 27.29 | 27.48 | 27.48 | 13,679,000 |
Feb 02, 2023 | 28.07 | 29.17 | 28.07 | 29.10 | 29.10 | 27,290,700 |
Feb 01, 2023 | 26.31 | 26.74 | 25.30 | 26.70 | 26.70 | 15,529,000 |
Jan 31, 2023 | 26.00 | 26.45 | 25.85 | 26.29 | 26.29 | 11,010,300 |
Jan 30, 2023 | 26.20 | 26.48 | 25.78 | 25.92 | 25.92 | 8,330,400 |
Jan 27, 2023 | 26.27 | 27.18 | 26.13 | 26.74 | 26.74 | 9,296,000 |
Jan 26, 2023 | 26.45 | 26.97 | 25.75 | 26.37 | 26.37 | 9,105,700 |
Jan 25, 2023 | 25.50 | 26.32 | 25.18 | 26.12 | 26.12 | 8,433,200 |
Jan 24, 2023 | 27.65 | 27.65 | 25.62 | 25.83 | 25.83 | 11,485,000 |
Jan 23, 2023 | 26.59 | 26.92 | 25.55 | 26.69 | 26.69 | 12,131,200 |
Jan 20, 2023 | 26.35 | 27.47 | 26.19 | 26.60 | 26.60 | 12,187,900 |
Jan 19, 2023 | 25.65 | 26.98 | 25.58 | 26.77 | 26.77 | 10,749,300 |
Jan 18, 2023 | 26.83 | 26.98 | 25.98 | 26.08 | 26.08 | 9,004,000 |
Jan 17, 2023 | 26.63 | 27.05 | 26.19 | 26.62 | 26.62 | 7,988,700 |
Jan 13, 2023 | 26.00 | 26.80 | 25.94 | 26.69 | 26.69 | 9,334,500 |
Jan 12, 2023 | 26.63 | 26.89 | 25.86 | 26.44 | 26.44 | 10,908,900 |
Jan 11, 2023 | 26.00 | 27.19 | 25.89 | 27.01 | 27.01 | 15,142,300 |
Jan 10, 2023 | 24.60 | 25.99 | 24.53 | 25.94 | 25.94 | 8,149,500 |
Jan 09, 2023 | 24.84 | 25.42 | 24.75 | 24.88 | 24.88 | 8,141,100 |
Jan 06, 2023 | 23.68 | 24.54 | 23.26 | 24.46 | 24.46 | 7,352,400 |
Jan 05, 2023 | 23.66 | 23.77 | 23.09 | 23.59 | 23.59 | 7,898,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |