Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 32.87 | 33.44 | 32.77 | 33.06 | 33.06 | 2,700 |
May 25, 2023 | 33.55 | 33.55 | 32.39 | 33.26 | 33.26 | 32,100 |
May 24, 2023 | 33.58 | 34.20 | 33.58 | 33.58 | 33.58 | 3,400 |
May 23, 2023 | 33.81 | 34.41 | 33.80 | 33.87 | 33.87 | 3,900 |
May 22, 2023 | 33.67 | 33.73 | 33.00 | 33.00 | 33.00 | 7,100 |
May 19, 2023 | 33.59 | 33.67 | 33.03 | 33.61 | 33.61 | 5,600 |
May 18, 2023 | 33.82 | 33.82 | 32.51 | 33.74 | 33.74 | 5,400 |
May 17, 2023 | 33.70 | 33.70 | 33.35 | 33.39 | 33.39 | 6,000 |
May 16, 2023 | 33.90 | 34.46 | 33.89 | 34.46 | 34.46 | 3,800 |
May 15, 2023 | 34.50 | 34.50 | 33.70 | 33.70 | 33.70 | 11,400 |
May 12, 2023 | 34.36 | 34.36 | 33.70 | 34.24 | 34.24 | 20,700 |
May 11, 2023 | 34.60 | 34.60 | 34.00 | 34.05 | 34.05 | 4,800 |
May 10, 2023 | 35.25 | 35.38 | 34.55 | 35.22 | 35.22 | 7,000 |
May 09, 2023 | 35.21 | 35.85 | 35.21 | 35.40 | 35.40 | 4,300 |
May 08, 2023 | 36.27 | 36.27 | 35.50 | 36.27 | 36.27 | 4,700 |
May 05, 2023 | 35.79 | 35.98 | 35.29 | 35.90 | 35.90 | 7,200 |
May 04, 2023 | 35.93 | 36.29 | 35.15 | 35.77 | 35.77 | 6,200 |
May 03, 2023 | 36.12 | 36.73 | 36.12 | 36.73 | 36.73 | 3,400 |
May 02, 2023 | 36.42 | 37.20 | 36.06 | 36.22 | 36.22 | 3,900 |
May 01, 2023 | 37.18 | 37.50 | 35.91 | 37.30 | 37.30 | 4,700 |
Apr 28, 2023 | 36.96 | 37.25 | 36.50 | 36.50 | 36.50 | 2,500 |
Apr 27, 2023 | 36.95 | 37.42 | 36.78 | 37.36 | 37.36 | 2,500 |
Apr 26, 2023 | 37.57 | 37.69 | 37.15 | 37.15 | 37.15 | 3,000 |
Apr 25, 2023 | 35.97 | 37.31 | 35.97 | 37.31 | 37.31 | 5,000 |
Apr 24, 2023 | 36.50 | 37.10 | 36.25 | 36.36 | 36.36 | 11,600 |
Apr 21, 2023 | 36.27 | 36.86 | 35.99 | 35.99 | 35.99 | 19,100 |
Apr 20, 2023 | 36.23 | 37.22 | 36.19 | 36.19 | 36.19 | 2,600 |
Apr 19, 2023 | 36.34 | 37.30 | 36.34 | 36.47 | 36.47 | 3,100 |
Apr 18, 2023 | 35.03 | 35.12 | 34.89 | 35.12 | 35.12 | 1,900 |
Apr 17, 2023 | 35.29 | 36.20 | 35.29 | 35.69 | 35.69 | 10,300 |
Apr 14, 2023 | 36.55 | 36.59 | 35.41 | 36.32 | 36.32 | 4,800 |
Apr 13, 2023 | 35.76 | 35.76 | 35.18 | 35.40 | 35.40 | 2,400 |
Apr 12, 2023 | 35.32 | 36.09 | 35.14 | 36.09 | 36.09 | 3,400 |
Apr 11, 2023 | 35.43 | 36.42 | 35.29 | 35.69 | 35.69 | 2,400 |
Apr 10, 2023 | 36.38 | 36.38 | 35.19 | 35.46 | 35.46 | 5,900 |
Apr 06, 2023 | 35.97 | 36.03 | 35.09 | 36.03 | 36.03 | 3,100 |
Apr 05, 2023 | 34.89 | 35.40 | 34.80 | 34.94 | 34.94 | 3,000 |
Apr 04, 2023 | 35.23 | 35.70 | 35.02 | 35.50 | 35.50 | 14,500 |
Apr 03, 2023 | 35.24 | 36.11 | 35.24 | 36.11 | 36.11 | 6,600 |
Mar 31, 2023 | 35.13 | 35.46 | 34.93 | 35.46 | 35.46 | 2,200 |
Mar 30, 2023 | 35.69 | 35.73 | 35.26 | 35.73 | 35.73 | 3,500 |
Mar 29, 2023 | 35.39 | 35.39 | 35.33 | 35.33 | 35.33 | 1,700 |
Mar 28, 2023 | 35.36 | 36.04 | 35.30 | 36.00 | 36.00 | 3,000 |
Mar 27, 2023 | 35.63 | 35.95 | 35.33 | 35.39 | 35.39 | 3,200 |
Mar 24, 2023 | 35.19 | 35.90 | 35.19 | 35.90 | 35.90 | 3,700 |
Mar 23, 2023 | 35.24 | 35.35 | 34.75 | 35.19 | 35.19 | 3,800 |
Mar 23, 2023 | 0.708 Dividend | |||||
Mar 22, 2023 | 36.76 | 36.78 | 36.31 | 36.75 | 36.04 | 6,300 |
Mar 21, 2023 | 36.51 | 36.51 | 36.39 | 36.43 | 35.73 | 2,900 |
Mar 20, 2023 | 36.41 | 36.88 | 35.88 | 36.19 | 35.49 | 3,900 |
Mar 17, 2023 | 36.29 | 36.50 | 35.36 | 36.50 | 35.80 | 4,300 |
Mar 16, 2023 | 36.16 | 36.64 | 35.81 | 36.64 | 35.93 | 1,800 |
Mar 15, 2023 | 36.10 | 36.26 | 35.66 | 35.85 | 35.16 | 10,700 |
Mar 14, 2023 | 36.47 | 37.05 | 36.35 | 36.38 | 35.68 | 4,400 |
Mar 13, 2023 | 37.07 | 37.45 | 36.82 | 37.20 | 36.48 | 6,200 |
Mar 10, 2023 | 37.24 | 38.07 | 37.24 | 37.41 | 36.69 | 1,600 |
Mar 09, 2023 | 37.29 | 37.83 | 37.29 | 37.36 | 36.64 | 3,200 |
Mar 08, 2023 | 37.21 | 37.62 | 37.21 | 37.29 | 36.57 | 2,600 |
Mar 07, 2023 | 37.72 | 37.81 | 37.07 | 37.81 | 37.08 | 4,200 |
Mar 06, 2023 | 38.21 | 38.44 | 37.51 | 38.26 | 37.52 | 3,500 |
Mar 03, 2023 | 37.41 | 38.34 | 37.41 | 37.55 | 36.83 | 3,000 |
Mar 02, 2023 | 37.29 | 38.24 | 37.29 | 38.24 | 37.50 | 7,700 |
Mar 01, 2023 | 38.00 | 38.19 | 37.57 | 37.57 | 36.85 | 7,300 |
Feb 28, 2023 | 38.14 | 38.14 | 38.12 | 38.13 | 37.40 | 2,500 |
Feb 27, 2023 | 38.98 | 39.19 | 38.39 | 39.15 | 38.40 | 4,300 |
Feb 24, 2023 | 38.12 | 38.98 | 38.12 | 38.98 | 38.23 | 2,600 |
Feb 23, 2023 | 38.17 | 39.11 | 38.17 | 39.10 | 38.35 | 1,600 |
Feb 22, 2023 | 38.18 | 38.73 | 38.00 | 38.71 | 37.96 | 2,200 |
Feb 21, 2023 | 38.03 | 39.05 | 38.03 | 38.81 | 38.06 | 2,800 |
Feb 17, 2023 | 38.38 | 38.42 | 37.67 | 38.02 | 37.29 | 8,500 |
Feb 16, 2023 | 37.41 | 37.94 | 37.32 | 37.79 | 37.06 | 4,800 |
Feb 15, 2023 | 38.65 | 38.65 | 37.84 | 37.94 | 37.21 | 2,100 |
Feb 14, 2023 | 37.80 | 38.24 | 37.80 | 38.17 | 37.43 | 2,900 |
Feb 13, 2023 | 37.91 | 38.16 | 37.35 | 37.66 | 36.93 | 3,500 |
Feb 10, 2023 | 37.03 | 38.04 | 36.71 | 37.35 | 36.63 | 5,700 |
Feb 09, 2023 | 36.50 | 36.94 | 36.46 | 36.77 | 36.06 | 14,400 |
Feb 08, 2023 | 37.20 | 37.72 | 37.11 | 37.44 | 36.72 | 1,900 |
Feb 07, 2023 | 37.65 | 37.65 | 36.92 | 37.64 | 36.91 | 3,300 |
Feb 06, 2023 | 37.52 | 37.52 | 37.14 | 37.38 | 36.66 | 2,900 |
Feb 03, 2023 | 37.82 | 38.73 | 37.80 | 38.50 | 37.76 | 3,200 |
Feb 02, 2023 | 38.42 | 38.85 | 38.09 | 38.11 | 37.38 | 4,700 |
Feb 01, 2023 | 38.37 | 39.01 | 38.37 | 38.96 | 38.21 | 4,300 |
Jan 31, 2023 | 38.29 | 38.29 | 38.23 | 38.23 | 37.49 | 700 |
Jan 30, 2023 | 37.44 | 38.07 | 37.44 | 38.07 | 37.34 | 3,200 |
Jan 27, 2023 | 37.43 | 38.37 | 37.39 | 37.39 | 36.67 | 2,600 |
Jan 26, 2023 | 37.54 | 38.11 | 37.29 | 37.33 | 36.61 | 3,900 |
Jan 25, 2023 | 37.36 | 37.83 | 37.36 | 37.70 | 36.97 | 5,500 |
Jan 24, 2023 | 38.70 | 38.70 | 37.83 | 37.83 | 37.10 | 1,000 |
Jan 23, 2023 | 38.56 | 39.17 | 38.40 | 38.40 | 37.66 | 3,900 |
Jan 20, 2023 | 38.84 | 38.86 | 38.46 | 38.46 | 37.72 | 8,200 |
Jan 19, 2023 | 38.37 | 39.12 | 38.26 | 38.26 | 37.52 | 5,200 |
Jan 18, 2023 | 37.91 | 38.43 | 37.82 | 38.43 | 37.69 | 5,600 |
Jan 17, 2023 | 38.66 | 39.35 | 38.32 | 38.32 | 37.58 | 24,400 |
Jan 13, 2023 | 38.64 | 38.78 | 38.04 | 38.04 | 37.31 | 3,200 |
Jan 12, 2023 | 38.39 | 39.64 | 38.38 | 39.01 | 38.26 | 2,700 |
Jan 11, 2023 | 38.24 | 38.53 | 37.70 | 38.03 | 37.30 | 2,800 |
Jan 10, 2023 | 39.33 | 39.33 | 38.40 | 39.33 | 38.57 | 2,200 |
Jan 09, 2023 | 40.64 | 40.64 | 39.78 | 40.22 | 39.45 | 5,100 |
Jan 06, 2023 | 40.13 | 41.15 | 39.90 | 41.15 | 40.36 | 1,800 |
Jan 05, 2023 | 40.41 | 40.41 | 39.62 | 40.36 | 39.58 | 3,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |