Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 1,100 |
Jun 01, 2023 | 37.90 | 38.05 | 37.90 | 38.05 | 38.05 | 300 |
May 31, 2023 | 38.00 | 38.09 | 38.00 | 38.09 | 38.09 | 600 |
May 30, 2023 | 38.75 | 38.75 | 38.61 | 38.61 | 38.61 | 500 |
May 29, 2023 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
May 26, 2023 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 100 |
May 25, 2023 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
May 24, 2023 | 38.31 | 38.38 | 38.30 | 38.38 | 38.38 | 400 |
May 23, 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
May 19, 2023 | 38.80 | 38.82 | 38.80 | 38.82 | 38.82 | 100 |
May 18, 2023 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 100 |
May 17, 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 100 |
May 16, 2023 | 38.10 | 38.11 | 38.03 | 38.03 | 38.03 | 900 |
May 15, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 200 |
May 12, 2023 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
May 11, 2023 | 38.29 | 38.32 | 38.29 | 38.32 | 38.32 | 700 |
May 10, 2023 | 38.08 | 38.20 | 38.08 | 38.20 | 38.20 | 800 |
May 09, 2023 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
May 08, 2023 | 38.23 | 38.31 | 38.23 | 38.31 | 38.31 | 500 |
May 05, 2023 | 38.35 | 38.41 | 38.35 | 38.41 | 38.41 | 200 |
May 04, 2023 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
May 03, 2023 | 39.13 | 39.13 | 38.89 | 38.89 | 38.89 | 200 |
May 02, 2023 | 38.79 | 39.02 | 38.79 | 39.02 | 39.02 | 500 |
May 01, 2023 | 39.54 | 39.54 | 39.43 | 39.43 | 39.43 | 200 |
Apr 28, 2023 | 39.34 | 39.37 | 39.31 | 39.37 | 39.37 | 500 |
Apr 27, 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
Apr 26, 2023 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 100 |
Apr 25, 2023 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
Apr 24, 2023 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
Apr 21, 2023 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
Apr 20, 2023 | 39.39 | 39.43 | 39.31 | 39.38 | 39.38 | 1,400 |
Apr 19, 2023 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 100 |
Apr 18, 2023 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 100 |
Apr 17, 2023 | 39.20 | 39.27 | 39.20 | 39.27 | 39.27 | 300 |
Apr 14, 2023 | 38.90 | 38.90 | 38.73 | 38.79 | 38.79 | 700 |
Apr 13, 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
Apr 12, 2023 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 100 |
Apr 11, 2023 | 39.28 | 39.41 | 39.28 | 39.36 | 39.36 | 1,400 |
Apr 10, 2023 | 39.06 | 39.07 | 39.06 | 39.07 | 39.07 | 100 |
Apr 06, 2023 | 38.61 | 38.61 | 38.60 | 38.60 | 38.60 | 500 |
Apr 05, 2023 | 38.52 | 38.53 | 38.52 | 38.53 | 38.53 | 1,700 |
Apr 04, 2023 | 39.16 | 39.16 | 38.77 | 38.80 | 38.80 | 2,100 |
Apr 03, 2023 | 39.18 | 39.28 | 39.16 | 39.27 | 39.27 | 600 |
Mar 31, 2023 | 39.40 | 39.54 | 39.40 | 39.54 | 39.54 | 200 |
Mar 30, 2023 | 38.98 | 38.98 | 38.95 | 38.95 | 38.95 | 300 |
Mar 29, 2023 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 100 |
Mar 28, 2023 | 38.40 | 38.48 | 38.40 | 38.45 | 38.45 | 500 |
Mar 27, 2023 | 38.60 | 38.60 | 38.59 | 38.59 | 38.59 | 500 |
Mar 24, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 100 |
Mar 23, 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 500 |
Mar 22, 2023 | 38.80 | 38.80 | 38.42 | 38.42 | 38.42 | 400 |
Mar 21, 2023 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
Mar 20, 2023 | 38.44 | 38.44 | 38.32 | 38.41 | 38.41 | 400 |
Mar 17, 2023 | 38.00 | 38.05 | 38.00 | 38.05 | 38.05 | 200 |
Mar 16, 2023 | 38.13 | 38.79 | 38.13 | 38.79 | 38.79 | 6,900 |
Mar 15, 2023 | 38.40 | 38.41 | 37.97 | 38.23 | 38.23 | 600 |
Mar 14, 2023 | 39.28 | 39.28 | 38.62 | 38.78 | 38.78 | 900 |
Mar 13, 2023 | 38.65 | 38.66 | 38.65 | 38.66 | 38.66 | 2,200 |
Mar 10, 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 100 |
Mar 09, 2023 | 40.61 | 40.61 | 40.57 | 40.61 | 40.61 | 600 |
Mar 08, 2023 | 41.24 | 41.46 | 41.24 | 41.46 | 41.46 | 400 |
Mar 07, 2023 | 41.65 | 41.65 | 41.30 | 41.36 | 41.36 | 1,100 |
Mar 06, 2023 | 41.61 | 41.61 | 41.42 | 41.42 | 41.42 | 400 |
Mar 03, 2023 | 41.61 | 41.64 | 41.61 | 41.64 | 41.64 | 2,500 |
Mar 02, 2023 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 200 |
Mar 01, 2023 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 100 |
Feb 28, 2023 | 41.14 | 41.27 | 41.09 | 41.09 | 41.09 | 1,800 |
Feb 27, 2023 | 41.05 | 41.10 | 40.87 | 40.90 | 40.90 | 1,200 |
Feb 24, 2023 | 40.86 | 40.86 | 40.80 | 40.80 | 40.80 | 200 |
Feb 23, 2023 | 40.78 | 41.04 | 40.78 | 41.04 | 41.04 | 700 |
Feb 22, 2023 | 40.94 | 41.03 | 40.85 | 40.85 | 40.85 | 2,900 |
Feb 21, 2023 | 41.17 | 41.17 | 40.90 | 40.90 | 40.90 | 700 |
Feb 17, 2023 | 41.62 | 41.66 | 41.51 | 41.66 | 41.66 | 400 |
Feb 16, 2023 | 41.89 | 41.93 | 41.78 | 41.78 | 41.78 | 1,300 |
Feb 15, 2023 | 41.47 | 41.86 | 41.47 | 41.86 | 41.86 | 600 |
Feb 14, 2023 | 41.61 | 41.61 | 41.30 | 41.52 | 41.52 | 1,900 |
Feb 13, 2023 | 41.15 | 41.48 | 41.15 | 41.48 | 41.48 | 200 |
Feb 10, 2023 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 600 |
Feb 09, 2023 | 41.52 | 41.52 | 41.25 | 41.25 | 41.25 | 2,500 |
Feb 08, 2023 | 41.86 | 41.86 | 41.63 | 41.72 | 41.72 | 4,100 |
Feb 07, 2023 | 41.24 | 41.86 | 41.24 | 41.85 | 41.85 | 3,100 |
Feb 06, 2023 | 41.85 | 41.86 | 41.63 | 41.71 | 41.71 | 10,300 |
Feb 03, 2023 | 42.03 | 42.31 | 41.90 | 42.03 | 42.03 | 3,200 |
Feb 02, 2023 | 42.32 | 42.32 | 42.06 | 42.06 | 42.06 | 1,100 |
Feb 01, 2023 | 41.05 | 41.59 | 41.05 | 41.59 | 41.59 | 1,100 |
Jan 31, 2023 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 300 |
Jan 30, 2023 | 40.70 | 40.78 | 40.67 | 40.67 | 40.67 | 500 |
Jan 27, 2023 | 40.74 | 40.86 | 40.74 | 40.86 | 40.86 | 1,500 |
Jan 26, 2023 | 40.59 | 40.65 | 40.59 | 40.62 | 40.62 | 600 |
Jan 25, 2023 | 40.36 | 40.47 | 40.36 | 40.47 | 40.47 | 200 |
Jan 24, 2023 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 100 |
Jan 23, 2023 | 40.28 | 40.54 | 40.28 | 40.54 | 40.54 | 400 |
Jan 20, 2023 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
Jan 19, 2023 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 100 |
Jan 18, 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 200 |
Jan 17, 2023 | 40.48 | 40.48 | 40.29 | 40.29 | 40.29 | 1,300 |
Jan 16, 2023 | 40.35 | 40.35 | 40.33 | 40.33 | 40.33 | 300 |
Jan 13, 2023 | 40.20 | 40.35 | 40.19 | 40.35 | 40.35 | 300 |
Jan 12, 2023 | 40.21 | 40.21 | 40.14 | 40.14 | 40.14 | 200 |
Jan 11, 2023 | 39.94 | 40.11 | 39.94 | 40.11 | 40.11 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |