Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 22.27 | 22.33 | 21.61 | 21.64 | 21.64 | 305,635 |
May 30, 2023 | 23.07 | 23.07 | 22.08 | 22.40 | 22.40 | 159,200 |
May 26, 2023 | 22.11 | 23.02 | 21.80 | 22.92 | 22.92 | 203,900 |
May 25, 2023 | 22.48 | 22.68 | 21.64 | 22.02 | 22.02 | 186,000 |
May 24, 2023 | 22.65 | 22.99 | 22.22 | 22.77 | 22.77 | 190,200 |
May 23, 2023 | 22.75 | 23.71 | 22.54 | 22.84 | 22.84 | 255,700 |
May 22, 2023 | 22.54 | 23.17 | 22.25 | 22.80 | 22.80 | 260,000 |
May 19, 2023 | 23.34 | 23.52 | 22.00 | 22.52 | 22.52 | 259,500 |
May 18, 2023 | 23.43 | 23.43 | 22.50 | 23.02 | 23.02 | 294,100 |
May 17, 2023 | 22.53 | 23.89 | 22.32 | 23.48 | 23.48 | 435,200 |
May 16, 2023 | 21.83 | 22.54 | 21.49 | 22.07 | 22.07 | 401,300 |
May 15, 2023 | 20.48 | 21.72 | 20.02 | 21.57 | 21.57 | 290,700 |
May 12, 2023 | 20.08 | 20.55 | 19.53 | 20.52 | 20.52 | 249,600 |
May 11, 2023 | 20.15 | 20.66 | 19.88 | 20.05 | 20.05 | 245,200 |
May 10, 2023 | 21.00 | 21.00 | 20.24 | 20.80 | 20.80 | 247,000 |
May 09, 2023 | 20.79 | 20.79 | 19.96 | 20.60 | 20.60 | 146,600 |
May 08, 2023 | 22.02 | 22.02 | 20.68 | 20.74 | 20.74 | 188,300 |
May 05, 2023 | 22.00 | 22.29 | 21.12 | 21.60 | 21.60 | 296,100 |
May 04, 2023 | 20.89 | 21.22 | 19.95 | 20.81 | 20.81 | 330,000 |
May 03, 2023 | 22.00 | 23.12 | 21.64 | 21.70 | 21.70 | 275,500 |
May 02, 2023 | 22.33 | 22.33 | 21.08 | 21.94 | 21.94 | 430,700 |
May 01, 2023 | 23.54 | 23.87 | 22.50 | 22.63 | 22.63 | 231,900 |
Apr 28, 2023 | 23.50 | 23.88 | 22.94 | 23.56 | 23.56 | 394,600 |
Apr 27, 2023 | 21.90 | 23.35 | 21.45 | 23.09 | 23.09 | 322,500 |
Apr 26, 2023 | 22.34 | 23.02 | 22.02 | 22.45 | 22.45 | 227,000 |
Apr 25, 2023 | 23.13 | 23.41 | 22.22 | 22.30 | 22.30 | 366,400 |
Apr 24, 2023 | 23.50 | 24.10 | 23.50 | 23.82 | 23.82 | 223,100 |
Apr 21, 2023 | 23.87 | 23.90 | 23.41 | 23.70 | 23.70 | 257,700 |
Apr 20, 2023 | 24.58 | 24.91 | 23.87 | 23.98 | 23.98 | 363,500 |
Apr 19, 2023 | 23.37 | 25.23 | 23.23 | 25.02 | 25.02 | 237,200 |
Apr 18, 2023 | 23.93 | 24.13 | 22.95 | 23.48 | 23.48 | 307,300 |
Apr 17, 2023 | 23.02 | 23.98 | 22.80 | 23.94 | 23.94 | 264,200 |
Apr 14, 2023 | 24.81 | 25.16 | 22.79 | 23.19 | 23.19 | 271,000 |
Apr 13, 2023 | 24.60 | 24.72 | 24.06 | 24.49 | 24.49 | 343,000 |
Apr 12, 2023 | 24.89 | 25.16 | 24.03 | 24.34 | 24.34 | 219,300 |
Apr 11, 2023 | 24.42 | 25.19 | 24.35 | 24.68 | 24.68 | 235,500 |
Apr 10, 2023 | 24.19 | 25.04 | 23.75 | 24.29 | 24.29 | 600,600 |
Apr 06, 2023 | 23.68 | 25.12 | 23.68 | 24.31 | 24.31 | 319,900 |
Apr 05, 2023 | 23.76 | 24.23 | 23.46 | 24.20 | 24.20 | 310,200 |
Apr 04, 2023 | 24.26 | 24.31 | 23.14 | 24.15 | 24.15 | 419,400 |
Apr 03, 2023 | 24.31 | 24.63 | 23.88 | 24.00 | 24.00 | 347,900 |
Mar 31, 2023 | 24.25 | 24.48 | 23.65 | 24.37 | 24.37 | 372,800 |
Mar 30, 2023 | 24.74 | 25.24 | 23.90 | 24.03 | 24.03 | 226,100 |
Mar 29, 2023 | 24.67 | 24.67 | 23.89 | 24.37 | 24.37 | 244,700 |
Mar 28, 2023 | 24.73 | 24.91 | 24.14 | 24.37 | 24.37 | 318,500 |
Mar 27, 2023 | 25.73 | 25.79 | 24.56 | 24.74 | 24.74 | 303,700 |
Mar 24, 2023 | 24.05 | 25.05 | 23.39 | 24.56 | 24.56 | 537,900 |
Mar 23, 2023 | 25.80 | 26.25 | 24.18 | 24.48 | 24.48 | 299,900 |
Mar 22, 2023 | 28.16 | 28.50 | 25.48 | 25.57 | 25.57 | 332,000 |
Mar 21, 2023 | 27.08 | 28.30 | 26.77 | 28.13 | 28.13 | 269,900 |
Mar 20, 2023 | 26.50 | 27.55 | 25.56 | 25.98 | 25.98 | 429,700 |
Mar 17, 2023 | 27.50 | 27.59 | 25.73 | 25.88 | 25.88 | 879,100 |
Mar 16, 2023 | 25.87 | 28.66 | 24.50 | 28.20 | 28.20 | 672,100 |
Mar 15, 2023 | 22.25 | 26.28 | 22.17 | 25.93 | 25.93 | 1,199,400 |
Mar 14, 2023 | 31.01 | 31.16 | 23.47 | 23.90 | 23.90 | 1,089,800 |
Mar 13, 2023 | 26.51 | 29.35 | 17.31 | 29.13 | 29.13 | 2,040,500 |
Mar 10, 2023 | 29.54 | 29.95 | 27.57 | 28.55 | 28.55 | 912,800 |
Mar 09, 2023 | 32.88 | 32.88 | 29.78 | 30.51 | 30.51 | 417,100 |
Mar 08, 2023 | 33.00 | 33.38 | 32.77 | 33.28 | 33.28 | 169,600 |
Mar 07, 2023 | 33.67 | 33.82 | 32.78 | 32.98 | 32.98 | 283,000 |
Mar 06, 2023 | 34.49 | 34.65 | 33.60 | 33.84 | 33.84 | 246,800 |
Mar 03, 2023 | 34.19 | 34.53 | 33.88 | 34.53 | 34.53 | 218,700 |
Mar 02, 2023 | 33.53 | 34.01 | 32.83 | 33.99 | 33.99 | 212,400 |
Mar 01, 2023 | 34.26 | 34.53 | 33.44 | 34.00 | 34.00 | 172,000 |
Feb 28, 2023 | 34.80 | 35.22 | 34.19 | 34.56 | 34.56 | 500,700 |
Feb 27, 2023 | 35.27 | 35.67 | 34.38 | 34.85 | 34.85 | 185,600 |
Feb 27, 2023 | 0.03 Dividend | |||||
Feb 24, 2023 | 34.69 | 34.97 | 34.16 | 34.93 | 34.90 | 219,300 |
Feb 23, 2023 | 34.96 | 35.23 | 34.42 | 35.15 | 35.12 | 184,100 |
Feb 22, 2023 | 34.46 | 35.00 | 34.35 | 34.72 | 34.69 | 261,400 |
Feb 21, 2023 | 34.46 | 34.76 | 33.84 | 34.36 | 34.33 | 234,900 |
Feb 17, 2023 | 35.43 | 35.43 | 34.63 | 35.04 | 35.01 | 134,200 |
Feb 16, 2023 | 36.04 | 36.46 | 35.49 | 35.49 | 35.46 | 194,200 |
Feb 15, 2023 | 34.92 | 36.78 | 34.68 | 36.71 | 36.68 | 178,900 |
Feb 14, 2023 | 35.00 | 35.47 | 34.50 | 35.27 | 35.24 | 104,100 |
Feb 13, 2023 | 34.07 | 35.15 | 34.07 | 35.15 | 35.12 | 119,600 |
Feb 10, 2023 | 34.34 | 34.60 | 33.70 | 34.34 | 34.31 | 232,200 |
Feb 09, 2023 | 35.62 | 35.75 | 34.40 | 34.64 | 34.61 | 149,100 |
Feb 08, 2023 | 35.91 | 36.11 | 35.23 | 35.58 | 35.55 | 173,800 |
Feb 07, 2023 | 35.75 | 36.51 | 35.25 | 36.46 | 36.43 | 265,000 |
Feb 06, 2023 | 36.26 | 36.34 | 35.63 | 36.02 | 35.99 | 247,200 |
Feb 03, 2023 | 36.48 | 37.77 | 36.43 | 36.79 | 36.76 | 232,500 |
Feb 02, 2023 | 35.21 | 37.33 | 35.21 | 37.05 | 37.02 | 338,600 |
Feb 01, 2023 | 34.00 | 35.26 | 33.75 | 34.71 | 34.68 | 297,400 |
Jan 31, 2023 | 32.79 | 34.24 | 32.29 | 34.23 | 34.20 | 275,000 |
Jan 30, 2023 | 32.72 | 33.19 | 32.24 | 32.68 | 32.65 | 272,300 |
Jan 27, 2023 | 30.35 | 33.60 | 30.18 | 33.09 | 33.06 | 810,500 |
Jan 26, 2023 | 29.53 | 31.46 | 29.18 | 30.48 | 30.45 | 540,000 |
Jan 25, 2023 | 30.30 | 30.53 | 29.79 | 30.44 | 30.41 | 303,600 |
Jan 24, 2023 | 30.51 | 31.38 | 30.51 | 30.70 | 30.67 | 303,300 |
Jan 23, 2023 | 30.94 | 31.83 | 30.70 | 31.30 | 31.27 | 212,000 |
Jan 20, 2023 | 30.44 | 31.34 | 29.90 | 30.84 | 30.81 | 327,000 |
Jan 19, 2023 | 30.41 | 30.54 | 29.63 | 30.04 | 30.01 | 242,700 |
Jan 18, 2023 | 31.67 | 31.82 | 30.55 | 30.70 | 30.67 | 219,000 |
Jan 17, 2023 | 32.20 | 32.20 | 31.60 | 31.80 | 31.77 | 150,300 |
Jan 13, 2023 | 31.37 | 32.55 | 30.95 | 32.13 | 32.10 | 287,800 |
Jan 12, 2023 | 31.85 | 32.13 | 30.86 | 31.80 | 31.77 | 239,000 |
Jan 11, 2023 | 32.33 | 32.49 | 31.50 | 31.76 | 31.73 | 236,700 |
Jan 10, 2023 | 31.28 | 32.25 | 31.15 | 31.93 | 31.90 | 353,900 |
Jan 09, 2023 | 31.83 | 31.93 | 30.90 | 31.10 | 31.07 | 248,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |