Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 25.84 | 26.86 | 25.67 | 26.85 | 26.85 | 566,146 |
Jun 05, 2023 | 26.19 | 26.22 | 25.77 | 25.92 | 25.92 | 564,500 |
Jun 02, 2023 | 26.30 | 26.73 | 26.03 | 26.48 | 26.48 | 646,900 |
Jun 01, 2023 | 25.80 | 26.19 | 25.36 | 26.00 | 26.00 | 771,400 |
May 31, 2023 | 25.38 | 26.49 | 25.38 | 26.28 | 26.28 | 1,577,500 |
May 30, 2023 | 25.90 | 26.25 | 25.37 | 25.54 | 25.54 | 538,300 |
May 26, 2023 | 25.01 | 26.01 | 25.01 | 25.65 | 25.65 | 551,400 |
May 25, 2023 | 26.05 | 26.05 | 25.01 | 25.02 | 25.02 | 521,500 |
May 24, 2023 | 25.19 | 25.77 | 25.08 | 25.74 | 25.74 | 724,600 |
May 23, 2023 | 25.11 | 25.69 | 25.05 | 25.43 | 25.43 | 821,000 |
May 22, 2023 | 24.82 | 25.24 | 24.81 | 25.11 | 25.11 | 582,700 |
May 19, 2023 | 25.00 | 25.07 | 24.62 | 24.77 | 24.77 | 674,200 |
May 18, 2023 | 24.19 | 24.93 | 24.09 | 24.84 | 24.84 | 861,300 |
May 17, 2023 | 23.74 | 24.07 | 23.27 | 24.01 | 24.01 | 1,296,000 |
May 16, 2023 | 23.98 | 24.21 | 23.67 | 23.68 | 23.68 | 687,700 |
May 15, 2023 | 23.57 | 24.33 | 23.54 | 24.23 | 24.23 | 659,700 |
May 12, 2023 | 23.50 | 23.65 | 23.09 | 23.62 | 23.62 | 1,252,100 |
May 11, 2023 | 23.93 | 23.93 | 23.50 | 23.51 | 23.51 | 709,700 |
May 10, 2023 | 23.94 | 24.29 | 23.68 | 24.02 | 24.02 | 727,200 |
May 09, 2023 | 23.54 | 24.26 | 23.43 | 23.60 | 23.60 | 838,000 |
May 08, 2023 | 23.29 | 23.38 | 22.87 | 23.19 | 23.19 | 826,100 |
May 05, 2023 | 22.75 | 23.34 | 22.75 | 23.03 | 23.03 | 1,306,500 |
May 04, 2023 | 23.12 | 23.27 | 22.35 | 22.44 | 22.44 | 1,261,700 |
May 03, 2023 | 23.24 | 23.41 | 22.55 | 22.97 | 22.97 | 1,642,700 |
May 02, 2023 | 22.77 | 24.15 | 22.34 | 23.25 | 23.25 | 3,060,800 |
May 01, 2023 | 23.01 | 23.32 | 22.72 | 23.23 | 23.23 | 1,786,100 |
Apr 28, 2023 | 22.79 | 23.21 | 22.43 | 23.16 | 23.16 | 1,515,700 |
Apr 27, 2023 | 23.73 | 23.73 | 23.01 | 23.03 | 23.03 | 832,200 |
Apr 26, 2023 | 23.46 | 23.77 | 23.40 | 23.45 | 23.45 | 1,023,800 |
Apr 25, 2023 | 23.60 | 23.94 | 23.24 | 23.28 | 23.28 | 1,646,500 |
Apr 24, 2023 | 25.39 | 25.39 | 24.43 | 24.51 | 24.51 | 810,200 |
Apr 21, 2023 | 24.99 | 25.57 | 24.85 | 25.25 | 25.25 | 1,070,500 |
Apr 20, 2023 | 25.15 | 25.36 | 24.72 | 24.75 | 24.75 | 815,300 |
Apr 19, 2023 | 25.30 | 25.59 | 24.98 | 25.50 | 25.50 | 910,100 |
Apr 18, 2023 | 25.45 | 25.87 | 25.22 | 25.51 | 25.51 | 1,037,200 |
Apr 17, 2023 | 24.72 | 25.22 | 24.60 | 25.21 | 25.21 | 802,100 |
Apr 14, 2023 | 24.66 | 25.02 | 24.33 | 24.95 | 24.95 | 544,800 |
Apr 13, 2023 | 24.87 | 25.38 | 24.84 | 24.91 | 24.91 | 409,200 |
Apr 12, 2023 | 25.24 | 25.50 | 24.60 | 24.63 | 24.63 | 478,400 |
Apr 11, 2023 | 24.59 | 25.01 | 24.24 | 24.92 | 24.92 | 643,200 |
Apr 10, 2023 | 24.96 | 24.96 | 24.44 | 24.70 | 24.70 | 499,100 |
Apr 06, 2023 | 24.56 | 25.30 | 24.29 | 25.27 | 25.27 | 833,100 |
Apr 05, 2023 | 25.62 | 25.62 | 24.39 | 24.62 | 24.62 | 602,500 |
Apr 04, 2023 | 25.39 | 25.77 | 25.21 | 25.70 | 25.70 | 736,700 |
Apr 03, 2023 | 25.94 | 26.00 | 25.25 | 25.40 | 25.40 | 684,300 |
Mar 31, 2023 | 24.64 | 26.09 | 24.55 | 26.01 | 26.01 | 985,100 |
Mar 30, 2023 | 25.11 | 25.11 | 24.51 | 24.55 | 24.55 | 742,400 |
Mar 29, 2023 | 25.43 | 25.56 | 24.82 | 24.89 | 24.89 | 1,166,100 |
Mar 28, 2023 | 25.39 | 25.50 | 24.99 | 25.15 | 25.15 | 579,500 |
Mar 27, 2023 | 25.80 | 25.99 | 25.35 | 25.46 | 25.46 | 624,600 |
Mar 24, 2023 | 25.95 | 26.16 | 25.52 | 25.73 | 25.73 | 404,300 |
Mar 23, 2023 | 26.28 | 26.83 | 25.97 | 26.18 | 26.18 | 500,900 |
Mar 22, 2023 | 26.87 | 26.87 | 25.97 | 25.98 | 25.98 | 751,700 |
Mar 21, 2023 | 26.38 | 27.12 | 26.28 | 26.85 | 26.85 | 915,400 |
Mar 20, 2023 | 25.27 | 26.17 | 25.02 | 26.02 | 26.02 | 1,217,600 |
Mar 17, 2023 | 25.92 | 26.25 | 25.22 | 25.37 | 25.37 | 3,027,200 |
Mar 16, 2023 | 25.57 | 26.16 | 25.09 | 25.81 | 25.81 | 1,158,500 |
Mar 15, 2023 | 25.89 | 26.20 | 25.44 | 25.65 | 25.65 | 1,412,400 |
Mar 14, 2023 | 24.13 | 26.09 | 24.11 | 25.50 | 25.50 | 3,004,600 |
Mar 13, 2023 | 23.86 | 24.66 | 23.32 | 23.59 | 23.59 | 2,058,200 |
Mar 10, 2023 | 24.99 | 25.09 | 23.80 | 24.30 | 24.30 | 1,785,200 |
Mar 09, 2023 | 26.75 | 26.86 | 25.05 | 25.05 | 25.05 | 1,381,400 |
Mar 08, 2023 | 27.27 | 27.41 | 26.86 | 26.93 | 26.93 | 937,600 |
Mar 07, 2023 | 27.56 | 27.73 | 27.07 | 27.08 | 27.08 | 1,169,100 |
Mar 06, 2023 | 28.00 | 28.09 | 27.26 | 27.51 | 27.51 | 637,800 |
Mar 03, 2023 | 27.55 | 28.08 | 27.42 | 27.95 | 27.95 | 816,400 |
Mar 02, 2023 | 26.72 | 27.58 | 26.72 | 27.39 | 27.39 | 706,700 |
Mar 01, 2023 | 27.19 | 27.55 | 26.88 | 26.93 | 26.93 | 796,400 |
Feb 28, 2023 | 27.08 | 27.42 | 26.46 | 27.08 | 27.08 | 2,371,200 |
Feb 27, 2023 | 27.86 | 27.95 | 27.00 | 27.10 | 27.10 | 1,034,600 |
Feb 24, 2023 | 26.83 | 27.53 | 26.36 | 27.48 | 27.48 | 845,300 |
Feb 23, 2023 | 27.57 | 27.67 | 26.92 | 27.45 | 27.45 | 685,200 |
Feb 22, 2023 | 27.27 | 27.43 | 27.01 | 27.36 | 27.36 | 561,700 |
Feb 21, 2023 | 26.74 | 26.97 | 26.43 | 26.93 | 26.93 | 970,800 |
Feb 17, 2023 | 27.04 | 27.34 | 26.55 | 27.33 | 27.33 | 795,900 |
Feb 16, 2023 | 27.51 | 27.94 | 27.08 | 27.09 | 27.09 | 1,055,700 |
Feb 15, 2023 | 27.25 | 28.27 | 26.94 | 28.26 | 28.26 | 690,500 |
Feb 14, 2023 | 27.39 | 28.84 | 27.30 | 27.32 | 27.32 | 1,405,700 |
Feb 13, 2023 | 27.58 | 28.03 | 27.45 | 27.67 | 27.67 | 1,083,500 |
Feb 10, 2023 | 27.26 | 27.57 | 26.97 | 27.48 | 27.48 | 994,900 |
Feb 09, 2023 | 29.00 | 29.12 | 27.39 | 27.61 | 27.61 | 1,322,800 |
Feb 08, 2023 | 29.14 | 29.99 | 28.16 | 28.56 | 28.56 | 2,221,600 |
Feb 07, 2023 | 28.50 | 28.64 | 26.85 | 28.54 | 28.54 | 3,187,500 |
Feb 06, 2023 | 26.15 | 27.08 | 25.94 | 26.23 | 26.23 | 2,010,500 |
Feb 03, 2023 | 26.47 | 26.99 | 25.99 | 26.42 | 26.42 | 1,570,500 |
Feb 02, 2023 | 27.24 | 27.93 | 26.91 | 27.31 | 27.31 | 1,316,300 |
Feb 01, 2023 | 25.86 | 27.39 | 25.86 | 27.14 | 27.14 | 1,278,100 |
Jan 31, 2023 | 25.79 | 26.03 | 25.39 | 25.84 | 25.84 | 1,555,300 |
Jan 30, 2023 | 25.81 | 26.15 | 25.28 | 25.66 | 25.66 | 896,400 |
Jan 27, 2023 | 26.69 | 26.85 | 26.27 | 26.73 | 26.73 | 942,200 |
Jan 26, 2023 | 26.84 | 27.14 | 25.90 | 26.80 | 26.80 | 1,037,200 |
Jan 25, 2023 | 25.14 | 26.46 | 24.50 | 26.29 | 26.29 | 1,415,500 |
Jan 24, 2023 | 25.43 | 26.33 | 25.19 | 25.57 | 25.57 | 1,516,600 |
Jan 23, 2023 | 25.76 | 25.92 | 25.54 | 25.80 | 25.80 | 775,700 |
Jan 20, 2023 | 25.54 | 25.89 | 25.21 | 25.72 | 25.72 | 604,500 |
Jan 19, 2023 | 24.71 | 25.36 | 24.67 | 25.20 | 25.20 | 675,800 |
Jan 18, 2023 | 25.48 | 25.91 | 24.97 | 25.01 | 25.01 | 739,800 |
Jan 17, 2023 | 24.68 | 25.55 | 24.33 | 25.32 | 25.32 | 642,500 |
Jan 13, 2023 | 24.17 | 24.77 | 24.17 | 24.61 | 24.61 | 675,000 |
Jan 12, 2023 | 24.86 | 24.86 | 23.74 | 24.51 | 24.51 | 973,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |