Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 41.42 | 41.85 | 40.62 | 41.25 | 41.25 | 30,557 |
Jun 07, 2023 | 40.38 | 41.05 | 39.30 | 39.30 | 39.30 | 43,920 |
Jun 06, 2023 | 39.95 | 40.13 | 38.95 | 39.07 | 39.07 | 122,190 |
Jun 05, 2023 | 39.59 | 40.64 | 39.54 | 39.95 | 39.95 | 74,007 |
Jun 02, 2023 | 40.46 | 40.46 | 39.25 | 39.59 | 39.59 | 110,835 |
Jun 01, 2023 | 40.00 | 40.95 | 39.64 | 40.48 | 40.48 | 67,823 |
May 31, 2023 | 39.50 | 40.30 | 39.34 | 40.10 | 40.10 | 70,003 |
May 30, 2023 | 40.21 | 40.96 | 39.07 | 39.61 | 39.61 | 231,975 |
May 29, 2023 | 37.80 | 38.00 | 37.80 | 37.99 | 37.99 | 14,664 |
May 26, 2023 | 36.25 | 38.28 | 35.95 | 37.66 | 37.66 | 89,757 |
May 25, 2023 | 36.24 | 36.73 | 35.65 | 36.25 | 36.25 | 34,818 |
May 24, 2023 | 35.27 | 36.35 | 34.90 | 36.35 | 36.35 | 82,947 |
May 23, 2023 | 36.11 | 36.13 | 35.16 | 35.36 | 35.36 | 114,888 |
May 22, 2023 | 36.45 | 36.94 | 36.03 | 36.11 | 36.11 | 59,213 |
May 19, 2023 | 36.95 | 36.95 | 36.28 | 36.40 | 36.40 | 38,143 |
May 18, 2023 | 34.25 | 37.36 | 34.25 | 36.95 | 36.95 | 164,939 |
May 17, 2023 | 33.00 | 33.67 | 32.63 | 33.46 | 33.46 | 108,176 |
May 16, 2023 | 32.76 | 33.29 | 32.63 | 33.29 | 33.29 | 35,072 |
May 15, 2023 | 33.50 | 33.60 | 32.72 | 32.72 | 32.72 | 33,298 |
May 12, 2023 | 33.90 | 34.29 | 33.24 | 33.55 | 33.55 | 96,375 |
May 11, 2023 | 33.01 | 34.12 | 33.01 | 34.10 | 34.10 | 38,170 |
May 10, 2023 | 33.49 | 33.49 | 32.67 | 33.11 | 33.11 | 53,103 |
May 09, 2023 | 33.10 | 33.67 | 33.00 | 33.00 | 33.00 | 65,055 |
May 08, 2023 | 31.77 | 33.31 | 31.77 | 33.10 | 33.10 | 44,857 |
May 05, 2023 | 32.02 | 32.19 | 31.70 | 31.77 | 31.77 | 105,677 |
May 04, 2023 | 31.70 | 32.46 | 31.70 | 31.80 | 31.80 | 57,053 |
May 03, 2023 | 31.95 | 32.49 | 31.85 | 31.92 | 31.92 | 113,846 |
May 02, 2023 | 32.63 | 32.78 | 31.83 | 31.95 | 31.95 | 42,117 |
Apr 28, 2023 | 32.50 | 33.04 | 32.32 | 32.46 | 32.46 | 35,729 |
Apr 27, 2023 | 32.88 | 32.88 | 31.90 | 32.41 | 32.41 | 46,613 |
Apr 26, 2023 | 32.58 | 32.91 | 32.32 | 32.40 | 32.40 | 37,037 |
Apr 25, 2023 | 33.09 | 33.36 | 32.55 | 32.60 | 32.60 | 84,275 |
Apr 24, 2023 | 33.30 | 33.96 | 33.02 | 33.09 | 33.09 | 56,595 |
Apr 20, 2023 | 32.68 | 33.37 | 32.23 | 32.72 | 32.72 | 103,238 |
Apr 19, 2023 | 32.61 | 32.86 | 32.00 | 32.70 | 32.70 | 83,094 |
Apr 18, 2023 | 32.98 | 33.51 | 31.60 | 31.60 | 31.60 | 53,334 |
Apr 17, 2023 | 33.42 | 33.42 | 32.38 | 32.95 | 32.95 | 44,202 |
Apr 14, 2023 | 33.71 | 34.12 | 33.08 | 33.40 | 33.40 | 33,879 |
Apr 13, 2023 | 33.53 | 34.12 | 33.33 | 34.05 | 34.05 | 158,163 |
Apr 12, 2023 | 34.04 | 34.04 | 32.55 | 32.55 | 32.55 | 175,677 |
Apr 11, 2023 | 34.43 | 34.67 | 33.79 | 34.05 | 34.05 | 34,331 |
Apr 10, 2023 | 34.32 | 34.52 | 33.89 | 34.25 | 34.25 | 12,173 |
Apr 06, 2023 | 34.48 | 34.49 | 33.83 | 34.44 | 34.44 | 98,076 |
Apr 05, 2023 | 35.13 | 35.13 | 33.93 | 34.61 | 34.61 | 50,631 |
Apr 04, 2023 | 35.30 | 35.45 | 35.05 | 35.14 | 35.14 | 32,512 |
Apr 03, 2023 | 34.87 | 35.30 | 34.56 | 35.21 | 35.21 | 56,637 |
Mar 31, 2023 | 34.70 | 35.06 | 34.24 | 35.06 | 35.06 | 48,738 |
Mar 30, 2023 | 34.27 | 35.09 | 34.27 | 34.46 | 34.46 | 56,742 |
Mar 29, 2023 | 33.70 | 34.23 | 33.59 | 34.20 | 34.20 | 57,869 |
Mar 28, 2023 | 33.89 | 34.35 | 33.19 | 33.35 | 33.35 | 52,566 |
Mar 27, 2023 | 34.30 | 35.20 | 33.89 | 34.02 | 34.02 | 78,537 |
Mar 24, 2023 | 34.07 | 35.17 | 34.04 | 34.58 | 34.58 | 157,046 |
Mar 23, 2023 | 31.45 | 33.99 | 31.45 | 33.60 | 33.60 | 251,286 |
Mar 22, 2023 | 31.96 | 32.22 | 30.69 | 30.69 | 30.69 | 181,154 |
Mar 21, 2023 | 32.00 | 32.28 | 31.59 | 31.96 | 31.96 | 69,404 |
Mar 20, 2023 | 31.91 | 32.24 | 31.11 | 32.00 | 32.00 | 98,466 |
Mar 17, 2023 | 32.31 | 32.66 | 31.67 | 31.92 | 31.92 | 77,273 |
Mar 16, 2023 | 32.26 | 33.43 | 31.94 | 32.32 | 32.32 | 97,455 |
Mar 15, 2023 | 30.90 | 32.43 | 30.74 | 32.32 | 32.32 | 396,612 |
Mar 14, 2023 | 31.00 | 31.24 | 30.53 | 30.90 | 30.90 | 35,792 |
Mar 13, 2023 | 30.31 | 31.40 | 30.04 | 31.10 | 31.10 | 322,539 |
Mar 10, 2023 | 30.90 | 31.70 | 30.15 | 30.31 | 30.31 | 121,706 |
Mar 09, 2023 | 31.97 | 32.19 | 30.27 | 31.12 | 31.12 | 98,125 |
Mar 08, 2023 | 32.00 | 32.01 | 31.46 | 31.98 | 31.98 | 101,607 |
Mar 07, 2023 | 32.27 | 32.52 | 31.81 | 31.81 | 31.81 | 54,107 |
Mar 06, 2023 | 32.98 | 33.51 | 32.18 | 32.18 | 32.18 | 114,477 |
Mar 03, 2023 | 32.70 | 33.06 | 32.44 | 33.00 | 33.00 | 142,445 |
Mar 02, 2023 | 32.49 | 32.88 | 32.23 | 32.36 | 32.36 | 109,825 |
Mar 01, 2023 | 33.80 | 34.04 | 32.44 | 32.49 | 32.49 | 245,948 |
Feb 28, 2023 | 33.70 | 34.08 | 33.48 | 33.80 | 33.80 | 143,243 |
Feb 27, 2023 | 33.14 | 34.20 | 33.14 | 33.50 | 33.50 | 393,933 |
Feb 24, 2023 | 32.98 | 33.34 | 32.70 | 33.15 | 33.15 | 81,057 |
Feb 23, 2023 | 34.40 | 34.60 | 32.32 | 32.98 | 32.98 | 244,023 |
Feb 22, 2023 | 35.49 | 35.49 | 34.43 | 34.45 | 34.45 | 213,150 |
Feb 17, 2023 | 36.47 | 36.60 | 35.56 | 35.71 | 35.71 | 100,630 |
Feb 16, 2023 | 37.60 | 37.87 | 36.69 | 36.69 | 36.69 | 254,084 |
Feb 15, 2023 | 37.13 | 37.80 | 36.95 | 37.60 | 37.60 | 153,585 |
Feb 14, 2023 | 37.00 | 37.40 | 36.57 | 37.05 | 37.05 | 348,977 |
Feb 13, 2023 | 36.18 | 37.25 | 35.79 | 37.14 | 37.14 | 107,520 |
Feb 10, 2023 | 37.99 | 37.99 | 36.16 | 36.16 | 36.16 | 330,099 |
Feb 09, 2023 | 38.50 | 39.26 | 38.10 | 38.10 | 38.10 | 195,230 |
Feb 08, 2023 | 37.26 | 38.29 | 37.26 | 37.77 | 37.77 | 272,684 |
Feb 07, 2023 | 37.38 | 38.00 | 36.87 | 38.00 | 38.00 | 469,996 |
Feb 06, 2023 | 37.46 | 38.14 | 37.21 | 37.38 | 37.38 | 181,767 |
Feb 03, 2023 | 37.00 | 38.95 | 36.74 | 37.46 | 37.46 | 487,346 |
Feb 02, 2023 | 36.77 | 37.00 | 35.77 | 37.00 | 37.00 | 288,588 |
Feb 01, 2023 | 35.94 | 36.88 | 35.48 | 36.67 | 36.67 | 948,425 |
Jan 31, 2023 | 36.11 | 36.27 | 35.40 | 36.03 | 36.03 | 366,180 |
Jan 30, 2023 | 36.65 | 36.76 | 36.00 | 36.11 | 36.11 | 300,284 |
Jan 27, 2023 | 36.82 | 37.17 | 36.67 | 36.67 | 36.67 | 314,664 |
Jan 26, 2023 | 37.43 | 37.70 | 36.77 | 36.82 | 36.82 | 559,530 |
Jan 25, 2023 | 36.42 | 37.44 | 36.42 | 37.13 | 37.13 | 391,135 |
Jan 24, 2023 | 36.95 | 37.62 | 36.62 | 37.13 | 37.13 | 321,950 |
Jan 23, 2023 | 35.40 | 37.60 | 35.35 | 37.08 | 37.08 | 393,549 |
Jan 20, 2023 | 35.20 | 35.71 | 34.78 | 35.40 | 35.40 | 554,305 |
Jan 19, 2023 | 33.52 | 34.42 | 32.80 | 34.42 | 34.42 | 328,641 |
Jan 18, 2023 | 33.33 | 33.81 | 32.70 | 33.74 | 33.74 | 267,975 |
Jan 17, 2023 | 34.20 | 34.20 | 33.09 | 33.33 | 33.33 | 627,751 |
Jan 16, 2023 | 33.67 | 35.67 | 33.26 | 35.10 | 35.10 | 232,149 |
Jan 13, 2023 | 33.66 | 34.30 | 33.27 | 33.67 | 33.67 | 193,241 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |