Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 25.78 | 25.78 | 24.75 | 25.04 | 25.04 | 3,200 |
May 25, 2023 | 25.30 | 26.50 | 25.30 | 26.50 | 26.50 | 1,200 |
May 24, 2023 | 26.33 | 26.80 | 25.70 | 26.80 | 26.80 | 5,500 |
May 23, 2023 | 27.20 | 27.20 | 26.34 | 26.50 | 26.50 | 8,100 |
May 22, 2023 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 300 |
May 19, 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 300 |
May 18, 2023 | 29.00 | 29.00 | 26.33 | 26.33 | 26.33 | 1,300 |
May 17, 2023 | 27.05 | 27.30 | 27.00 | 27.00 | 27.00 | 1,700 |
May 16, 2023 | 27.50 | 28.00 | 27.50 | 27.52 | 27.52 | 5,000 |
May 15, 2023 | 27.49 | 27.50 | 25.45 | 27.50 | 27.50 | 3,200 |
May 12, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
May 11, 2023 | 28.51 | 29.70 | 27.50 | 27.50 | 27.50 | 2,200 |
May 10, 2023 | 29.88 | 31.00 | 29.18 | 29.70 | 29.70 | 2,600 |
May 09, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 500 |
May 08, 2023 | 30.07 | 31.62 | 28.80 | 30.00 | 30.00 | 3,900 |
May 05, 2023 | 31.09 | 31.09 | 30.85 | 30.85 | 30.85 | 1,100 |
May 04, 2023 | 30.96 | 30.96 | 30.40 | 30.55 | 30.55 | 1,400 |
May 03, 2023 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | 1,300 |
May 02, 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 800 |
May 01, 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 300 |
Apr 28, 2023 | 31.05 | 31.49 | 31.05 | 31.49 | 31.49 | 700 |
Apr 27, 2023 | 31.98 | 31.98 | 31.50 | 31.50 | 31.50 | 400 |
Apr 26, 2023 | 32.00 | 32.16 | 31.12 | 31.12 | 31.12 | 800 |
Apr 25, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 200 |
Apr 24, 2023 | 32.38 | 32.40 | 31.53 | 32.40 | 32.40 | 2,100 |
Apr 21, 2023 | 31.31 | 31.80 | 31.22 | 31.80 | 31.80 | 800 |
Apr 20, 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 700 |
Apr 19, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 300 |
Apr 18, 2023 | 30.51 | 31.64 | 30.51 | 31.64 | 31.64 | 800 |
Apr 17, 2023 | 31.53 | 32.22 | 31.53 | 32.22 | 32.22 | 1,000 |
Apr 14, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
Apr 13, 2023 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 900 |
Apr 12, 2023 | 31.33 | 31.33 | 31.31 | 31.31 | 31.31 | 1,100 |
Apr 11, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 700 |
Apr 10, 2023 | 32.16 | 32.31 | 31.75 | 31.75 | 31.75 | 4,600 |
Apr 06, 2023 | 31.31 | 32.49 | 31.31 | 32.45 | 32.45 | 3,000 |
Apr 05, 2023 | 31.50 | 32.00 | 30.50 | 31.09 | 31.09 | 7,900 |
Apr 04, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 700 |
Apr 03, 2023 | 30.81 | 33.01 | 30.81 | 33.01 | 33.01 | 2,300 |
Mar 31, 2023 | 33.28 | 33.28 | 30.45 | 30.72 | 30.72 | 2,300 |
Mar 30, 2023 | 30.00 | 33.24 | 30.00 | 33.24 | 33.24 | 1,000 |
Mar 29, 2023 | 31.42 | 31.52 | 31.42 | 31.50 | 31.50 | 1,200 |
Mar 28, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 900 |
Mar 27, 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 500 |
Mar 24, 2023 | 32.61 | 32.61 | 32.16 | 32.20 | 32.20 | 1,300 |
Mar 23, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 700 |
Mar 22, 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 300 |
Mar 21, 2023 | 33.45 | 35.00 | 32.58 | 35.00 | 35.00 | 900 |
Mar 20, 2023 | 34.61 | 34.93 | 32.43 | 34.93 | 34.93 | 1,700 |
Mar 17, 2023 | 35.10 | 36.09 | 34.27 | 34.78 | 34.78 | 1,300 |
Mar 16, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 800 |
Mar 15, 2023 | 34.16 | 34.50 | 34.16 | 34.50 | 34.50 | 500 |
Mar 14, 2023 | 34.17 | 36.00 | 34.16 | 34.16 | 34.16 | 6,300 |
Mar 13, 2023 | 37.76 | 37.76 | 32.16 | 33.18 | 33.18 | 3,200 |
Mar 10, 2023 | 35.16 | 37.52 | 35.16 | 36.50 | 36.50 | 7,900 |
Mar 09, 2023 | 34.37 | 36.30 | 33.77 | 36.19 | 36.19 | 9,600 |
Mar 08, 2023 | 32.85 | 33.15 | 31.20 | 33.15 | 33.15 | 4,900 |
Mar 07, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1,100 |
Mar 06, 2023 | 28.02 | 32.27 | 28.02 | 31.70 | 31.70 | 17,500 |
Mar 03, 2023 | 28.34 | 29.01 | 28.00 | 28.20 | 28.20 | 13,000 |
Mar 02, 2023 | 29.65 | 29.73 | 27.45 | 27.63 | 27.63 | 11,100 |
Mar 01, 2023 | 32.83 | 33.00 | 29.15 | 29.71 | 29.71 | 20,600 |
Feb 28, 2023 | 34.42 | 34.45 | 32.45 | 32.45 | 32.45 | 8,600 |
Feb 27, 2023 | 35.06 | 35.06 | 33.75 | 33.75 | 33.75 | 6,900 |
Feb 24, 2023 | 35.04 | 36.11 | 33.01 | 34.36 | 34.36 | 14,800 |
Feb 23, 2023 | 34.52 | 35.30 | 34.04 | 35.04 | 35.04 | 9,600 |
Feb 22, 2023 | 34.54 | 36.33 | 34.05 | 34.10 | 34.10 | 21,900 |
Feb 21, 2023 | 34.00 | 34.40 | 33.91 | 33.91 | 33.91 | 1,500 |
Feb 17, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1,100 |
Feb 16, 2023 | 33.99 | 34.00 | 33.95 | 34.00 | 34.00 | 3,200 |
Feb 15, 2023 | 33.24 | 33.99 | 33.00 | 33.00 | 33.00 | 3,100 |
Feb 14, 2023 | 33.54 | 33.99 | 33.23 | 33.93 | 33.93 | 2,700 |
Feb 13, 2023 | 33.80 | 33.80 | 33.54 | 33.54 | 33.54 | 2,700 |
Feb 10, 2023 | 33.25 | 33.65 | 33.10 | 33.60 | 33.60 | 7,900 |
Feb 09, 2023 | 32.45 | 33.81 | 32.45 | 33.15 | 33.15 | 5,000 |
Feb 08, 2023 | 33.95 | 34.16 | 33.53 | 33.53 | 33.53 | 3,400 |
Feb 07, 2023 | 33.95 | 34.20 | 33.95 | 34.11 | 34.11 | 3,100 |
Feb 06, 2023 | 33.99 | 34.79 | 33.05 | 33.99 | 33.99 | 2,700 |
Feb 03, 2023 | 33.18 | 33.82 | 33.18 | 33.49 | 33.49 | 2,200 |
Feb 02, 2023 | 33.65 | 33.65 | 32.60 | 32.90 | 32.90 | 2,400 |
Feb 01, 2023 | 35.62 | 35.62 | 33.40 | 33.42 | 33.42 | 17,900 |
Jan 31, 2023 | 34.20 | 34.78 | 33.86 | 34.10 | 34.10 | 4,700 |
Jan 30, 2023 | 33.50 | 35.47 | 33.50 | 34.65 | 34.65 | 14,400 |
Jan 27, 2023 | 35.00 | 35.10 | 33.65 | 34.19 | 34.19 | 14,500 |
Jan 26, 2023 | 32.50 | 36.00 | 32.50 | 34.50 | 34.50 | 6,100 |
Jan 25, 2023 | 33.24 | 33.64 | 33.21 | 33.62 | 33.62 | 3,300 |
Jan 24, 2023 | 32.88 | 34.26 | 32.88 | 33.23 | 33.23 | 15,700 |
Jan 23, 2023 | 35.30 | 35.32 | 31.81 | 32.34 | 32.34 | 19,500 |
Jan 20, 2023 | 37.01 | 37.92 | 35.30 | 35.67 | 35.67 | 16,600 |
Jan 19, 2023 | 36.50 | 37.00 | 36.50 | 36.65 | 36.65 | 500 |
Jan 18, 2023 | 36.84 | 38.06 | 36.51 | 36.62 | 36.62 | 12,000 |
Jan 17, 2023 | 37.89 | 37.98 | 36.70 | 36.90 | 36.90 | 7,500 |
Jan 13, 2023 | 39.00 | 39.28 | 37.35 | 37.91 | 37.91 | 6,600 |
Jan 12, 2023 | 39.70 | 39.70 | 38.56 | 38.71 | 38.71 | 12,200 |
Jan 11, 2023 | 39.79 | 40.11 | 38.06 | 38.20 | 38.20 | 15,400 |
Jan 10, 2023 | 38.85 | 40.38 | 36.70 | 38.37 | 38.37 | 22,900 |
Jan 09, 2023 | 35.01 | 39.47 | 35.00 | 37.90 | 37.90 | 25,500 |
Jan 06, 2023 | 34.00 | 34.91 | 32.56 | 34.24 | 34.24 | 31,800 |
Jan 05, 2023 | 32.26 | 35.53 | 32.26 | 33.00 | 33.00 | 28,700 |
Jan 04, 2023 | 31.95 | 32.70 | 31.95 | 32.35 | 32.35 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |