Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 37.63 | 37.83 | 37.61 | 37.79 | 37.79 | 2,154,890 |
May 31, 2023 | 37.75 | 37.86 | 37.46 | 37.75 | 37.75 | 2,362,400 |
May 30, 2023 | 37.75 | 37.85 | 37.56 | 37.72 | 37.72 | 1,341,700 |
May 26, 2023 | 37.73 | 38.03 | 37.65 | 37.76 | 37.76 | 1,821,000 |
May 25, 2023 | 37.70 | 37.80 | 37.61 | 37.71 | 37.71 | 1,997,200 |
May 24, 2023 | 37.75 | 37.86 | 37.56 | 37.61 | 37.61 | 2,287,200 |
May 23, 2023 | 37.29 | 38.05 | 37.29 | 38.00 | 38.00 | 5,686,300 |
May 22, 2023 | 36.98 | 37.20 | 36.85 | 37.09 | 37.09 | 3,358,700 |
May 19, 2023 | 37.35 | 37.35 | 36.85 | 36.90 | 36.90 | 2,638,800 |
May 18, 2023 | 36.91 | 37.30 | 36.90 | 37.24 | 37.24 | 2,270,300 |
May 17, 2023 | 37.16 | 37.19 | 36.80 | 36.96 | 36.96 | 4,748,400 |
May 16, 2023 | 37.07 | 37.16 | 36.50 | 37.05 | 37.05 | 5,542,800 |
May 15, 2023 | 37.70 | 37.94 | 37.59 | 37.61 | 37.61 | 2,870,600 |
May 12, 2023 | 37.45 | 37.68 | 37.17 | 37.60 | 37.60 | 2,013,700 |
May 11, 2023 | 37.30 | 37.42 | 37.12 | 37.36 | 37.36 | 3,202,600 |
May 10, 2023 | 37.52 | 37.64 | 37.17 | 37.20 | 37.20 | 4,338,000 |
May 09, 2023 | 37.71 | 37.72 | 37.34 | 37.35 | 37.35 | 4,583,700 |
May 08, 2023 | 37.91 | 37.96 | 37.67 | 37.69 | 37.69 | 2,823,300 |
May 05, 2023 | 37.30 | 38.04 | 37.30 | 38.02 | 38.02 | 6,002,000 |
May 04, 2023 | 37.26 | 37.69 | 36.86 | 37.37 | 37.37 | 6,040,600 |
May 03, 2023 | 37.80 | 37.90 | 37.06 | 37.21 | 37.21 | 11,114,900 |
May 02, 2023 | 37.96 | 38.19 | 37.63 | 37.72 | 37.72 | 13,903,000 |
May 01, 2023 | 37.53 | 38.25 | 36.72 | 38.05 | 38.05 | 44,734,300 |
Apr 28, 2023 | 32.02 | 32.96 | 31.93 | 32.89 | 32.89 | 1,673,000 |
Apr 27, 2023 | 31.75 | 32.53 | 31.04 | 32.31 | 32.31 | 1,818,200 |
Apr 26, 2023 | 30.81 | 31.83 | 30.42 | 31.60 | 31.60 | 2,098,800 |
Apr 25, 2023 | 31.41 | 32.00 | 30.81 | 30.92 | 30.92 | 2,786,900 |
Apr 24, 2023 | 29.91 | 31.79 | 29.17 | 31.66 | 31.66 | 2,727,700 |
Apr 21, 2023 | 29.08 | 30.00 | 28.95 | 29.84 | 29.84 | 3,444,000 |
Apr 20, 2023 | 28.62 | 29.59 | 28.23 | 29.22 | 29.22 | 2,190,800 |
Apr 19, 2023 | 29.02 | 29.32 | 28.57 | 28.86 | 28.86 | 1,034,800 |
Apr 18, 2023 | 29.38 | 29.54 | 28.89 | 29.37 | 29.37 | 1,462,600 |
Apr 17, 2023 | 28.56 | 29.40 | 28.56 | 28.91 | 28.91 | 1,823,400 |
Apr 14, 2023 | 28.71 | 28.74 | 27.41 | 28.29 | 28.29 | 1,137,700 |
Apr 13, 2023 | 27.69 | 29.40 | 27.69 | 28.72 | 28.72 | 2,700,200 |
Apr 12, 2023 | 27.94 | 28.53 | 27.59 | 27.70 | 27.70 | 2,201,200 |
Apr 11, 2023 | 27.41 | 27.79 | 27.23 | 27.63 | 27.63 | 1,417,900 |
Apr 10, 2023 | 26.88 | 27.41 | 26.10 | 27.24 | 27.24 | 1,805,900 |
Apr 06, 2023 | 26.49 | 27.15 | 26.03 | 27.07 | 27.07 | 2,220,500 |
Apr 05, 2023 | 26.13 | 26.68 | 26.08 | 26.43 | 26.43 | 1,237,600 |
Apr 04, 2023 | 26.17 | 26.33 | 25.46 | 26.24 | 26.24 | 1,492,300 |
Apr 03, 2023 | 26.45 | 27.16 | 25.58 | 26.49 | 26.49 | 6,772,700 |
Mar 31, 2023 | 24.00 | 24.68 | 23.84 | 24.33 | 24.33 | 2,153,000 |
Mar 30, 2023 | 24.18 | 24.27 | 23.15 | 23.77 | 23.77 | 1,415,400 |
Mar 29, 2023 | 24.50 | 25.00 | 24.15 | 24.28 | 24.28 | 1,304,400 |
Mar 28, 2023 | 24.29 | 24.51 | 23.98 | 24.27 | 24.27 | 1,320,100 |
Mar 27, 2023 | 24.17 | 24.54 | 23.83 | 24.36 | 24.36 | 1,490,900 |
Mar 24, 2023 | 23.90 | 24.52 | 23.57 | 24.17 | 24.17 | 1,558,500 |
Mar 23, 2023 | 22.87 | 23.80 | 22.73 | 23.71 | 23.71 | 1,973,300 |
Mar 22, 2023 | 23.34 | 23.47 | 22.61 | 22.64 | 22.64 | 1,627,100 |
Mar 21, 2023 | 24.02 | 24.09 | 23.43 | 23.48 | 23.48 | 2,233,600 |
Mar 20, 2023 | 23.54 | 23.97 | 23.27 | 23.81 | 23.81 | 2,228,300 |
Mar 17, 2023 | 23.85 | 23.85 | 22.68 | 23.53 | 23.53 | 3,246,600 |
Mar 16, 2023 | 23.79 | 24.42 | 23.11 | 24.09 | 24.09 | 2,289,600 |
Mar 15, 2023 | 24.17 | 24.62 | 23.71 | 24.18 | 24.18 | 2,581,100 |
Mar 14, 2023 | 23.10 | 24.63 | 22.98 | 24.56 | 24.56 | 3,016,300 |
Mar 13, 2023 | 21.20 | 23.02 | 21.16 | 22.69 | 22.69 | 1,906,800 |
Mar 10, 2023 | 22.67 | 23.00 | 21.16 | 21.56 | 21.56 | 3,094,000 |
Mar 09, 2023 | 23.94 | 24.26 | 22.71 | 22.78 | 22.78 | 2,500,500 |
Mar 08, 2023 | 23.72 | 24.22 | 23.59 | 23.86 | 23.86 | 1,644,700 |
Mar 07, 2023 | 23.01 | 24.60 | 23.01 | 23.83 | 23.83 | 2,448,200 |
Mar 06, 2023 | 23.21 | 23.45 | 22.82 | 23.08 | 23.08 | 1,164,500 |
Mar 03, 2023 | 23.61 | 24.10 | 23.16 | 23.21 | 23.21 | 2,108,100 |
Mar 02, 2023 | 24.29 | 24.79 | 23.49 | 23.67 | 23.67 | 1,802,900 |
Mar 01, 2023 | 22.00 | 25.31 | 21.66 | 24.30 | 24.30 | 9,864,600 |
Feb 28, 2023 | 20.58 | 21.00 | 20.51 | 20.78 | 20.78 | 1,493,300 |
Feb 27, 2023 | 20.86 | 20.95 | 20.28 | 20.54 | 20.54 | 1,035,700 |
Feb 24, 2023 | 20.85 | 21.40 | 20.60 | 20.71 | 20.71 | 1,671,300 |
Feb 23, 2023 | 19.22 | 21.01 | 19.11 | 21.00 | 21.00 | 3,921,100 |
Feb 22, 2023 | 19.00 | 19.29 | 18.49 | 19.28 | 19.28 | 3,860,200 |
Feb 21, 2023 | 21.30 | 21.45 | 18.27 | 18.96 | 18.96 | 9,048,700 |
Feb 17, 2023 | 21.25 | 26.35 | 20.86 | 21.95 | 21.95 | 18,292,000 |
Feb 16, 2023 | 20.20 | 20.35 | 19.80 | 20.00 | 20.00 | 1,540,700 |
Feb 15, 2023 | 20.66 | 20.74 | 20.06 | 20.47 | 20.47 | 957,200 |
Feb 14, 2023 | 20.90 | 21.25 | 20.43 | 20.71 | 20.71 | 1,273,100 |
Feb 13, 2023 | 21.22 | 21.76 | 20.96 | 21.03 | 21.03 | 968,700 |
Feb 10, 2023 | 21.05 | 21.26 | 20.76 | 21.14 | 21.14 | 1,577,200 |
Feb 09, 2023 | 21.16 | 21.57 | 20.76 | 21.14 | 21.14 | 1,539,100 |
Feb 08, 2023 | 22.66 | 23.23 | 20.93 | 21.05 | 21.05 | 3,076,400 |
Feb 07, 2023 | 22.77 | 22.82 | 21.86 | 22.77 | 22.77 | 1,254,900 |
Feb 06, 2023 | 23.19 | 23.66 | 22.65 | 22.75 | 22.75 | 1,139,900 |
Feb 03, 2023 | 23.58 | 24.10 | 23.17 | 23.24 | 23.24 | 1,683,100 |
Feb 02, 2023 | 23.91 | 24.56 | 23.39 | 23.99 | 23.99 | 3,973,800 |
Feb 01, 2023 | 23.08 | 24.08 | 22.70 | 23.70 | 23.70 | 2,071,100 |
Jan 31, 2023 | 22.31 | 23.22 | 22.04 | 23.10 | 23.10 | 1,721,000 |
Jan 30, 2023 | 22.54 | 22.99 | 22.18 | 22.19 | 22.19 | 1,819,100 |
Jan 27, 2023 | 21.74 | 22.79 | 21.68 | 22.65 | 22.65 | 2,222,000 |
Jan 26, 2023 | 21.23 | 21.87 | 21.19 | 21.84 | 21.84 | 1,796,200 |
Jan 25, 2023 | 21.04 | 21.08 | 20.58 | 21.03 | 21.03 | 831,200 |
Jan 24, 2023 | 20.41 | 21.19 | 20.15 | 21.14 | 21.14 | 1,102,800 |
Jan 23, 2023 | 20.36 | 21.10 | 20.19 | 20.45 | 20.45 | 1,375,800 |
Jan 20, 2023 | 19.90 | 20.40 | 19.53 | 20.29 | 20.29 | 1,633,900 |
Jan 19, 2023 | 19.76 | 19.81 | 19.37 | 19.54 | 19.54 | 922,800 |
Jan 18, 2023 | 19.77 | 20.21 | 19.65 | 19.84 | 19.84 | 1,722,600 |
Jan 17, 2023 | 19.77 | 19.77 | 18.79 | 19.66 | 19.66 | 1,588,100 |
Jan 13, 2023 | 20.14 | 20.66 | 19.52 | 19.85 | 19.85 | 1,464,900 |
Jan 12, 2023 | 19.25 | 20.33 | 18.54 | 20.28 | 20.28 | 1,824,900 |
Jan 11, 2023 | 18.66 | 19.32 | 18.25 | 19.30 | 19.30 | 2,418,300 |
Jan 10, 2023 | 18.93 | 19.19 | 18.64 | 18.67 | 18.67 | 1,567,700 |
Jan 09, 2023 | 19.72 | 19.78 | 18.95 | 18.97 | 18.97 | 1,635,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |