Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 34.51 | 34.62 | 34.38 | 34.58 | 34.58 | 8,000 |
Jun 01, 2023 | 34.60 | 34.60 | 34.36 | 34.40 | 34.40 | 1,800 |
May 31, 2023 | 34.61 | 34.61 | 34.28 | 34.29 | 34.29 | 2,600 |
May 30, 2023 | 34.33 | 34.39 | 34.22 | 34.34 | 34.34 | 15,700 |
May 26, 2023 | 34.47 | 34.50 | 34.14 | 34.24 | 34.24 | 6,800 |
May 25, 2023 | 34.32 | 34.44 | 34.31 | 34.39 | 34.39 | 6,300 |
May 24, 2023 | 34.40 | 34.40 | 34.29 | 34.38 | 34.38 | 3,500 |
May 23, 2023 | 34.58 | 34.66 | 34.20 | 34.20 | 34.20 | 3,500 |
May 22, 2023 | 34.55 | 34.65 | 34.41 | 34.51 | 34.51 | 4,900 |
May 19, 2023 | 34.85 | 35.21 | 34.79 | 35.21 | 35.21 | 31,200 |
May 18, 2023 | 34.31 | 34.31 | 34.06 | 34.06 | 34.06 | 2,200 |
May 17, 2023 | 34.20 | 34.29 | 33.95 | 34.19 | 34.19 | 4,300 |
May 16, 2023 | 34.11 | 34.24 | 33.95 | 34.01 | 34.01 | 22,500 |
May 15, 2023 | 33.42 | 33.91 | 33.42 | 33.84 | 33.84 | 8,200 |
May 12, 2023 | 34.16 | 34.63 | 33.05 | 33.73 | 33.73 | 12,000 |
May 11, 2023 | 34.68 | 34.68 | 34.08 | 34.15 | 34.15 | 8,900 |
May 10, 2023 | 34.33 | 34.69 | 34.33 | 34.53 | 34.53 | 7,900 |
May 09, 2023 | 33.70 | 34.30 | 33.70 | 34.30 | 34.30 | 11,500 |
May 08, 2023 | 33.38 | 33.71 | 33.38 | 33.71 | 33.71 | 12,400 |
May 05, 2023 | 32.90 | 33.38 | 32.90 | 33.33 | 33.33 | 15,900 |
May 04, 2023 | 32.57 | 33.13 | 32.49 | 33.01 | 33.01 | 8,000 |
May 03, 2023 | 32.39 | 32.57 | 32.26 | 32.34 | 32.34 | 28,800 |
May 02, 2023 | 32.94 | 33.00 | 32.61 | 32.62 | 32.62 | 7,700 |
May 01, 2023 | 33.43 | 33.76 | 33.04 | 33.22 | 33.22 | 26,100 |
Apr 28, 2023 | 33.10 | 33.39 | 32.94 | 33.26 | 33.26 | 42,000 |
Apr 27, 2023 | 33.40 | 33.40 | 33.01 | 33.10 | 33.10 | 7,100 |
Apr 26, 2023 | 33.18 | 33.56 | 33.18 | 33.50 | 33.50 | 5,100 |
Apr 25, 2023 | 33.30 | 33.35 | 32.98 | 32.98 | 32.98 | 10,600 |
Apr 24, 2023 | 33.87 | 33.87 | 33.49 | 33.78 | 33.78 | 7,600 |
Apr 21, 2023 | 33.45 | 34.00 | 33.43 | 33.84 | 33.84 | 5,900 |
Apr 20, 2023 | 33.64 | 33.64 | 33.40 | 33.56 | 33.56 | 5,100 |
Apr 19, 2023 | 33.84 | 33.88 | 33.68 | 33.81 | 33.81 | 17,000 |
Apr 18, 2023 | 33.28 | 33.85 | 33.28 | 33.76 | 33.76 | 9,600 |
Apr 17, 2023 | 32.43 | 33.00 | 32.43 | 32.95 | 32.95 | 12,500 |
Apr 14, 2023 | 32.95 | 32.95 | 32.56 | 32.66 | 32.66 | 4,000 |
Apr 13, 2023 | 32.55 | 33.17 | 32.49 | 32.90 | 32.90 | 13,900 |
Apr 12, 2023 | 32.44 | 32.46 | 32.28 | 32.36 | 32.36 | 13,700 |
Apr 11, 2023 | 32.32 | 32.81 | 32.32 | 32.80 | 32.80 | 12,400 |
Apr 10, 2023 | 31.63 | 32.09 | 31.58 | 32.04 | 32.04 | 10,100 |
Apr 06, 2023 | 32.04 | 32.04 | 31.81 | 31.81 | 31.81 | 6,700 |
Apr 05, 2023 | 31.78 | 31.80 | 31.62 | 31.80 | 31.80 | 5,500 |
Apr 04, 2023 | 31.74 | 32.00 | 31.67 | 31.77 | 31.77 | 6,800 |
Apr 03, 2023 | 31.75 | 31.75 | 31.15 | 31.17 | 31.17 | 15,400 |
Mar 31, 2023 | 31.93 | 32.19 | 31.92 | 32.15 | 32.15 | 26,400 |
Mar 30, 2023 | 31.38 | 32.00 | 31.38 | 31.97 | 31.97 | 13,600 |
Mar 29, 2023 | 31.56 | 31.60 | 31.37 | 31.43 | 31.43 | 5,400 |
Mar 28, 2023 | 31.68 | 31.80 | 31.59 | 31.77 | 31.77 | 7,500 |
Mar 27, 2023 | 31.88 | 31.88 | 31.47 | 31.73 | 31.73 | 12,400 |
Mar 24, 2023 | 31.25 | 31.55 | 31.08 | 31.45 | 31.45 | 15,300 |
Mar 23, 2023 | 30.98 | 31.48 | 30.98 | 31.38 | 31.38 | 26,100 |
Mar 22, 2023 | 30.94 | 31.39 | 30.88 | 31.27 | 31.27 | 13,000 |
Mar 21, 2023 | 30.33 | 30.72 | 30.33 | 30.67 | 30.67 | 6,900 |
Mar 20, 2023 | 29.66 | 30.40 | 29.66 | 30.33 | 30.33 | 7,100 |
Mar 17, 2023 | 29.60 | 29.77 | 29.60 | 29.77 | 29.77 | 15,100 |
Mar 16, 2023 | 28.92 | 29.00 | 28.83 | 28.90 | 28.90 | 10,700 |
Mar 15, 2023 | 28.20 | 28.23 | 28.02 | 28.14 | 28.14 | 9,400 |
Mar 14, 2023 | 28.40 | 28.80 | 28.31 | 28.68 | 28.68 | 21,100 |
Mar 13, 2023 | 28.71 | 28.77 | 28.47 | 28.47 | 28.47 | 9,400 |
Mar 10, 2023 | 29.20 | 29.24 | 29.09 | 29.13 | 29.13 | 10,100 |
Mar 09, 2023 | 29.50 | 29.51 | 29.40 | 29.45 | 29.45 | 6,300 |
Mar 08, 2023 | 29.87 | 29.88 | 29.52 | 29.58 | 29.58 | 3,900 |
Mar 07, 2023 | 29.96 | 29.96 | 29.70 | 29.86 | 29.86 | 4,500 |
Mar 06, 2023 | 30.08 | 30.24 | 30.06 | 30.16 | 30.16 | 6,000 |
Mar 03, 2023 | 30.12 | 30.12 | 29.85 | 29.85 | 29.85 | 20,000 |
Mar 02, 2023 | 30.25 | 30.40 | 30.20 | 30.22 | 30.22 | 7,800 |
Mar 01, 2023 | 30.75 | 31.12 | 30.64 | 30.95 | 30.95 | 18,900 |
Feb 28, 2023 | 30.19 | 30.40 | 30.16 | 30.31 | 30.31 | 11,700 |
Feb 27, 2023 | 30.03 | 30.03 | 29.84 | 29.85 | 29.85 | 3,300 |
Feb 24, 2023 | 29.80 | 29.84 | 29.60 | 29.68 | 29.68 | 4,900 |
Feb 23, 2023 | 30.02 | 30.09 | 29.92 | 30.03 | 30.03 | 6,600 |
Feb 22, 2023 | 30.10 | 30.20 | 29.81 | 30.00 | 30.00 | 7,500 |
Feb 21, 2023 | 30.25 | 30.25 | 29.95 | 30.23 | 30.23 | 12,600 |
Feb 17, 2023 | 30.14 | 30.14 | 29.92 | 30.03 | 30.03 | 18,100 |
Feb 16, 2023 | 29.33 | 30.13 | 29.33 | 29.90 | 29.90 | 33,300 |
Feb 15, 2023 | 29.49 | 29.83 | 29.40 | 29.58 | 29.58 | 25,700 |
Feb 14, 2023 | 28.59 | 29.12 | 28.47 | 29.12 | 29.12 | 11,600 |
Feb 13, 2023 | 28.47 | 28.64 | 28.40 | 28.63 | 28.63 | 7,300 |
Feb 10, 2023 | 27.73 | 28.11 | 27.54 | 28.11 | 28.11 | 22,100 |
Feb 09, 2023 | 27.99 | 28.31 | 27.93 | 27.99 | 27.99 | 8,600 |
Feb 08, 2023 | 28.22 | 28.22 | 27.95 | 27.97 | 27.97 | 2,500 |
Feb 07, 2023 | 27.63 | 28.13 | 27.63 | 28.06 | 28.06 | 8,900 |
Feb 06, 2023 | 28.00 | 28.13 | 27.99 | 28.04 | 28.04 | 2,500 |
Feb 03, 2023 | 27.75 | 27.89 | 27.60 | 27.81 | 27.81 | 3,600 |
Feb 02, 2023 | 28.29 | 28.35 | 28.04 | 28.13 | 28.13 | 4,300 |
Feb 01, 2023 | 28.11 | 28.60 | 27.95 | 27.96 | 27.96 | 6,600 |
Jan 31, 2023 | 28.04 | 28.10 | 27.90 | 28.05 | 28.05 | 5,000 |
Jan 30, 2023 | 28.83 | 28.87 | 28.20 | 28.42 | 28.42 | 7,100 |
Jan 27, 2023 | 28.51 | 28.63 | 28.48 | 28.60 | 28.60 | 5,400 |
Jan 26, 2023 | 28.59 | 28.67 | 28.47 | 28.53 | 28.53 | 5,400 |
Jan 25, 2023 | 28.08 | 28.08 | 28.04 | 28.07 | 28.07 | 4,700 |
Jan 24, 2023 | 28.37 | 28.40 | 28.00 | 28.14 | 28.14 | 9,400 |
Jan 23, 2023 | 28.33 | 28.50 | 28.23 | 28.26 | 28.26 | 9,200 |
Jan 20, 2023 | 27.22 | 27.97 | 27.13 | 27.93 | 27.93 | 15,900 |
Jan 19, 2023 | 28.10 | 28.13 | 27.80 | 27.86 | 27.86 | 16,200 |
Jan 18, 2023 | 28.68 | 28.69 | 28.40 | 28.48 | 28.48 | 10,600 |
Jan 17, 2023 | 28.95 | 29.00 | 28.60 | 28.77 | 28.77 | 7,200 |
Jan 13, 2023 | 28.73 | 28.90 | 28.73 | 28.89 | 28.89 | 3,800 |
Jan 12, 2023 | 28.72 | 28.80 | 28.55 | 28.73 | 28.73 | 5,300 |
Jan 11, 2023 | 28.33 | 28.72 | 28.30 | 28.60 | 28.60 | 5,600 |
Jan 10, 2023 | 28.46 | 28.46 | 28.13 | 28.33 | 28.33 | 26,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |