Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 26.33 | 27.58 | 26.33 | 27.48 | 27.48 | 360,000 |
Jun 05, 2023 | 26.97 | 27.22 | 26.04 | 26.42 | 26.42 | 346,100 |
Jun 02, 2023 | 26.56 | 27.25 | 26.51 | 27.25 | 27.25 | 479,000 |
Jun 01, 2023 | 26.50 | 26.69 | 26.11 | 26.21 | 26.21 | 489,400 |
May 31, 2023 | 27.30 | 27.40 | 25.99 | 26.63 | 26.63 | 661,300 |
May 30, 2023 | 28.04 | 28.19 | 27.18 | 27.53 | 27.53 | 507,500 |
May 26, 2023 | 27.90 | 28.22 | 27.65 | 27.97 | 27.97 | 306,900 |
May 25, 2023 | 27.81 | 28.10 | 27.51 | 27.94 | 27.94 | 377,900 |
May 24, 2023 | 28.05 | 28.28 | 27.88 | 28.08 | 28.08 | 333,700 |
May 23, 2023 | 28.11 | 28.57 | 28.03 | 28.09 | 28.09 | 369,700 |
May 22, 2023 | 28.42 | 28.51 | 27.99 | 28.09 | 28.09 | 352,500 |
May 19, 2023 | 28.44 | 28.51 | 28.00 | 28.31 | 28.31 | 329,700 |
May 18, 2023 | 28.63 | 28.72 | 28.08 | 28.39 | 28.39 | 403,700 |
May 17, 2023 | 27.92 | 28.67 | 27.70 | 28.61 | 28.61 | 451,200 |
May 16, 2023 | 27.66 | 27.91 | 27.44 | 27.81 | 27.81 | 312,400 |
May 15, 2023 | 27.75 | 28.30 | 27.58 | 28.09 | 28.09 | 350,300 |
May 12, 2023 | 28.13 | 28.18 | 27.30 | 27.66 | 27.66 | 439,800 |
May 11, 2023 | 27.62 | 28.23 | 27.52 | 28.08 | 28.08 | 350,000 |
May 10, 2023 | 28.51 | 28.51 | 27.41 | 27.68 | 27.68 | 467,100 |
May 09, 2023 | 28.15 | 28.51 | 27.56 | 28.07 | 28.07 | 545,200 |
May 08, 2023 | 28.77 | 28.88 | 27.97 | 28.30 | 28.30 | 640,100 |
May 05, 2023 | 28.59 | 29.62 | 28.44 | 28.89 | 28.89 | 1,103,100 |
May 04, 2023 | 24.47 | 28.57 | 24.47 | 27.94 | 27.94 | 2,003,900 |
May 03, 2023 | 24.16 | 24.67 | 23.99 | 24.00 | 24.00 | 839,200 |
May 02, 2023 | 24.45 | 24.57 | 23.91 | 24.20 | 24.20 | 692,300 |
May 01, 2023 | 24.10 | 24.65 | 24.10 | 24.64 | 24.64 | 1,341,300 |
Apr 28, 2023 | 23.60 | 24.41 | 23.40 | 24.10 | 24.10 | 887,900 |
Apr 27, 2023 | 23.86 | 23.96 | 23.33 | 23.54 | 23.54 | 710,600 |
Apr 26, 2023 | 24.48 | 24.57 | 23.66 | 23.76 | 23.76 | 762,500 |
Apr 25, 2023 | 25.78 | 25.89 | 24.45 | 24.65 | 24.65 | 528,500 |
Apr 24, 2023 | 26.10 | 26.37 | 25.81 | 26.01 | 26.01 | 346,500 |
Apr 21, 2023 | 26.37 | 26.37 | 26.00 | 26.06 | 26.06 | 270,200 |
Apr 20, 2023 | 26.01 | 26.43 | 25.90 | 26.25 | 26.25 | 384,300 |
Apr 19, 2023 | 26.32 | 26.50 | 26.16 | 26.24 | 26.24 | 315,300 |
Apr 18, 2023 | 26.47 | 26.75 | 26.01 | 26.20 | 26.20 | 322,800 |
Apr 17, 2023 | 26.34 | 26.47 | 26.03 | 26.41 | 26.41 | 427,900 |
Apr 14, 2023 | 26.54 | 26.75 | 26.16 | 26.44 | 26.44 | 251,800 |
Apr 13, 2023 | 26.52 | 26.70 | 26.27 | 26.49 | 26.49 | 353,900 |
Apr 12, 2023 | 27.82 | 27.82 | 26.73 | 26.76 | 26.76 | 338,800 |
Apr 11, 2023 | 26.35 | 27.61 | 26.35 | 27.48 | 27.48 | 448,800 |
Apr 10, 2023 | 25.86 | 26.70 | 25.86 | 26.28 | 26.28 | 356,200 |
Apr 06, 2023 | 25.94 | 26.00 | 25.63 | 25.82 | 25.82 | 248,800 |
Apr 05, 2023 | 26.05 | 26.20 | 25.72 | 25.92 | 25.92 | 335,400 |
Apr 04, 2023 | 27.50 | 27.55 | 25.96 | 26.25 | 26.25 | 523,700 |
Apr 03, 2023 | 27.81 | 28.12 | 27.03 | 27.52 | 27.52 | 469,800 |
Mar 31, 2023 | 27.10 | 27.77 | 27.07 | 27.71 | 27.71 | 399,100 |
Mar 30, 2023 | 26.84 | 27.10 | 26.75 | 26.98 | 26.98 | 196,500 |
Mar 29, 2023 | 26.65 | 26.76 | 26.51 | 26.69 | 26.69 | 225,500 |
Mar 28, 2023 | 26.39 | 26.58 | 26.11 | 26.33 | 26.33 | 309,800 |
Mar 27, 2023 | 26.81 | 26.89 | 26.23 | 26.57 | 26.57 | 280,100 |
Mar 24, 2023 | 25.82 | 26.67 | 25.60 | 26.51 | 26.51 | 373,800 |
Mar 23, 2023 | 26.40 | 26.40 | 25.68 | 25.99 | 25.99 | 432,400 |
Mar 22, 2023 | 26.43 | 27.15 | 26.21 | 26.24 | 26.24 | 336,000 |
Mar 21, 2023 | 26.78 | 27.23 | 26.24 | 26.46 | 26.46 | 407,900 |
Mar 20, 2023 | 26.11 | 26.70 | 25.99 | 26.28 | 26.28 | 499,500 |
Mar 17, 2023 | 26.54 | 26.57 | 25.75 | 25.80 | 25.80 | 1,476,100 |
Mar 16, 2023 | 26.13 | 26.86 | 25.81 | 26.68 | 26.68 | 544,100 |
Mar 15, 2023 | 26.32 | 26.78 | 26.06 | 26.59 | 26.59 | 608,700 |
Mar 14, 2023 | 27.62 | 27.93 | 26.89 | 27.20 | 27.20 | 468,000 |
Mar 13, 2023 | 27.17 | 27.43 | 26.44 | 26.95 | 26.95 | 430,000 |
Mar 10, 2023 | 27.92 | 28.38 | 27.49 | 27.92 | 27.92 | 431,400 |
Mar 09, 2023 | 28.47 | 28.47 | 27.81 | 27.90 | 27.90 | 446,400 |
Mar 08, 2023 | 28.26 | 28.44 | 27.98 | 28.44 | 28.44 | 287,900 |
Mar 07, 2023 | 28.29 | 28.74 | 28.19 | 28.25 | 28.25 | 378,200 |
Mar 06, 2023 | 29.00 | 29.36 | 28.35 | 28.39 | 28.39 | 583,100 |
Mar 03, 2023 | 28.87 | 29.33 | 28.48 | 29.01 | 29.01 | 414,400 |
Mar 02, 2023 | 28.30 | 28.64 | 28.25 | 28.60 | 28.60 | 291,000 |
Mar 01, 2023 | 28.63 | 28.88 | 28.37 | 28.53 | 28.53 | 336,500 |
Feb 28, 2023 | 28.59 | 29.11 | 28.49 | 28.56 | 28.56 | 727,500 |
Feb 27, 2023 | 28.75 | 29.05 | 28.41 | 28.53 | 28.53 | 410,900 |
Feb 24, 2023 | 28.43 | 28.54 | 28.02 | 28.50 | 28.50 | 482,700 |
Feb 23, 2023 | 27.53 | 28.83 | 27.53 | 28.79 | 28.79 | 656,500 |
Feb 22, 2023 | 26.98 | 27.59 | 26.98 | 27.28 | 27.28 | 521,600 |
Feb 21, 2023 | 27.68 | 28.03 | 26.97 | 26.98 | 26.98 | 679,400 |
Feb 17, 2023 | 28.00 | 28.19 | 27.76 | 28.03 | 28.03 | 541,200 |
Feb 16, 2023 | 27.68 | 28.47 | 27.68 | 27.96 | 27.96 | 764,900 |
Feb 15, 2023 | 26.85 | 28.02 | 26.81 | 27.91 | 27.91 | 916,600 |
Feb 14, 2023 | 26.68 | 27.11 | 26.55 | 27.06 | 27.06 | 440,500 |
Feb 13, 2023 | 26.49 | 26.97 | 26.30 | 26.86 | 26.86 | 368,900 |
Feb 10, 2023 | 26.27 | 26.48 | 25.94 | 26.44 | 26.44 | 377,200 |
Feb 09, 2023 | 26.88 | 26.88 | 26.08 | 26.22 | 26.22 | 650,700 |
Feb 08, 2023 | 26.76 | 26.96 | 26.52 | 26.69 | 26.69 | 459,700 |
Feb 07, 2023 | 26.53 | 27.01 | 26.38 | 27.00 | 27.00 | 793,600 |
Feb 06, 2023 | 27.77 | 27.85 | 26.59 | 26.78 | 26.78 | 1,211,900 |
Feb 03, 2023 | 28.51 | 29.12 | 28.09 | 28.15 | 28.15 | 858,300 |
Feb 02, 2023 | 27.65 | 30.12 | 27.44 | 29.08 | 29.08 | 1,919,700 |
Feb 01, 2023 | 29.31 | 30.25 | 29.13 | 29.87 | 29.87 | 1,323,600 |
Jan 31, 2023 | 28.85 | 29.40 | 28.82 | 29.35 | 29.35 | 644,300 |
Jan 30, 2023 | 28.73 | 29.25 | 28.69 | 28.76 | 28.76 | 458,300 |
Jan 27, 2023 | 28.79 | 29.14 | 28.65 | 28.97 | 28.97 | 574,800 |
Jan 26, 2023 | 28.49 | 28.98 | 28.47 | 28.80 | 28.80 | 314,800 |
Jan 25, 2023 | 28.25 | 28.85 | 27.93 | 28.64 | 28.64 | 417,200 |
Jan 24, 2023 | 28.65 | 28.65 | 28.07 | 28.51 | 28.51 | 305,700 |
Jan 23, 2023 | 27.65 | 28.78 | 27.64 | 28.67 | 28.67 | 553,500 |
Jan 20, 2023 | 27.04 | 27.59 | 26.73 | 27.56 | 27.56 | 391,500 |
Jan 19, 2023 | 26.67 | 26.94 | 26.47 | 26.85 | 26.85 | 314,800 |
Jan 18, 2023 | 27.19 | 27.48 | 26.75 | 26.80 | 26.80 | 420,000 |
Jan 17, 2023 | 27.43 | 27.56 | 27.13 | 27.19 | 27.19 | 330,300 |
Jan 13, 2023 | 26.92 | 27.54 | 26.92 | 27.43 | 27.43 | 334,600 |
Jan 12, 2023 | 26.63 | 27.33 | 26.41 | 27.22 | 27.22 | 518,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |