Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 28.58 | 28.89 | 28.58 | 28.62 | 28.62 | 78,700 |
May 26, 2023 | 29.84 | 29.84 | 29.13 | 29.22 | 29.22 | 74,200 |
May 25, 2023 | 29.74 | 29.74 | 29.45 | 29.49 | 29.49 | 56,200 |
May 24, 2023 | 30.10 | 30.10 | 29.50 | 29.54 | 29.54 | 56,000 |
May 23, 2023 | 30.43 | 30.43 | 29.83 | 29.83 | 29.83 | 130,400 |
May 22, 2023 | 30.15 | 30.24 | 30.10 | 30.14 | 30.14 | 74,800 |
May 19, 2023 | 29.72 | 31.16 | 29.72 | 29.97 | 29.97 | 59,400 |
May 18, 2023 | 30.30 | 30.30 | 29.86 | 30.09 | 30.09 | 44,000 |
May 17, 2023 | 30.11 | 30.67 | 30.11 | 30.48 | 30.48 | 49,800 |
May 16, 2023 | 30.56 | 30.80 | 30.51 | 30.60 | 30.60 | 51,200 |
May 15, 2023 | 30.78 | 31.29 | 30.78 | 31.23 | 31.23 | 158,700 |
May 12, 2023 | 30.92 | 31.28 | 30.90 | 30.92 | 30.92 | 164,500 |
May 11, 2023 | 31.77 | 31.77 | 30.90 | 31.18 | 31.18 | 49,200 |
May 10, 2023 | 31.35 | 31.77 | 31.08 | 31.21 | 31.21 | 46,300 |
May 09, 2023 | 31.64 | 31.64 | 30.82 | 31.34 | 31.34 | 46,300 |
May 08, 2023 | 30.93 | 31.10 | 30.93 | 31.06 | 31.06 | 45,900 |
May 05, 2023 | 30.88 | 31.37 | 30.88 | 31.10 | 31.10 | 95,900 |
May 04, 2023 | 30.50 | 31.20 | 30.50 | 31.15 | 31.15 | 99,400 |
May 03, 2023 | 31.14 | 31.39 | 30.32 | 31.00 | 31.00 | 537,400 |
May 02, 2023 | 30.04 | 31.02 | 30.04 | 30.60 | 30.60 | 369,600 |
May 01, 2023 | 31.56 | 31.56 | 30.41 | 30.41 | 30.41 | 54,500 |
Apr 28, 2023 | 29.99 | 31.08 | 29.99 | 30.51 | 30.51 | 43,400 |
Apr 27, 2023 | 30.40 | 30.76 | 30.40 | 30.76 | 30.76 | 53,000 |
Apr 26, 2023 | 30.12 | 30.63 | 30.12 | 30.49 | 30.49 | 65,300 |
Apr 25, 2023 | 31.03 | 31.03 | 30.37 | 30.41 | 30.41 | 61,900 |
Apr 24, 2023 | 29.92 | 30.17 | 29.92 | 30.17 | 30.17 | 42,400 |
Apr 21, 2023 | 30.62 | 30.62 | 29.54 | 29.95 | 29.95 | 56,300 |
Apr 20, 2023 | 30.36 | 30.36 | 29.85 | 29.90 | 29.90 | 77,300 |
Apr 19, 2023 | 30.45 | 30.45 | 29.39 | 30.02 | 30.02 | 127,200 |
Apr 18, 2023 | 30.12 | 30.18 | 30.06 | 30.12 | 30.12 | 70,800 |
Apr 17, 2023 | 29.08 | 29.83 | 29.08 | 29.59 | 29.59 | 68,400 |
Apr 14, 2023 | 29.85 | 30.04 | 29.70 | 29.75 | 29.75 | 74,700 |
Apr 13, 2023 | 29.72 | 30.57 | 29.72 | 29.91 | 29.91 | 467,000 |
Apr 12, 2023 | 29.77 | 29.83 | 29.65 | 29.75 | 29.75 | 428,400 |
Apr 11, 2023 | 29.28 | 29.60 | 29.28 | 29.45 | 29.45 | 82,100 |
Apr 10, 2023 | 29.34 | 29.45 | 29.25 | 29.45 | 29.45 | 71,900 |
Apr 06, 2023 | 30.05 | 30.05 | 29.76 | 29.84 | 29.84 | 64,200 |
Apr 05, 2023 | 29.83 | 30.06 | 29.83 | 29.92 | 29.92 | 71,600 |
Apr 04, 2023 | 29.48 | 30.16 | 29.48 | 30.07 | 30.07 | 59,700 |
Apr 03, 2023 | 29.41 | 29.99 | 29.41 | 29.81 | 29.81 | 91,900 |
Mar 31, 2023 | 29.45 | 30.38 | 29.29 | 29.96 | 29.96 | 134,300 |
Mar 30, 2023 | 29.99 | 30.16 | 29.99 | 30.08 | 30.08 | 367,500 |
Mar 29, 2023 | 30.54 | 30.54 | 30.02 | 30.27 | 30.27 | 52,200 |
Mar 28, 2023 | 30.04 | 30.70 | 30.04 | 30.59 | 30.59 | 60,900 |
Mar 27, 2023 | 30.15 | 30.62 | 30.15 | 30.57 | 30.57 | 45,600 |
Mar 24, 2023 | 30.05 | 30.49 | 30.05 | 30.45 | 30.45 | 43,300 |
Mar 23, 2023 | 30.47 | 30.69 | 30.40 | 30.59 | 30.59 | 49,900 |
Mar 22, 2023 | 30.51 | 30.87 | 30.51 | 30.69 | 30.69 | 57,600 |
Mar 21, 2023 | 30.31 | 30.56 | 30.31 | 30.45 | 30.45 | 59,700 |
Mar 20, 2023 | 30.44 | 30.57 | 30.29 | 30.57 | 30.57 | 55,000 |
Mar 17, 2023 | 29.88 | 30.55 | 29.88 | 30.30 | 30.30 | 204,800 |
Mar 16, 2023 | 30.15 | 30.38 | 30.15 | 30.30 | 30.30 | 119,100 |
Mar 15, 2023 | 29.24 | 29.47 | 29.24 | 29.40 | 29.40 | 44,500 |
Mar 14, 2023 | 29.38 | 29.40 | 29.15 | 29.38 | 29.38 | 71,000 |
Mar 13, 2023 | 28.88 | 29.67 | 28.88 | 29.50 | 29.50 | 54,300 |
Mar 10, 2023 | 29.32 | 29.67 | 29.31 | 29.50 | 29.50 | 426,900 |
Mar 09, 2023 | 30.07 | 30.07 | 29.10 | 29.34 | 29.34 | 380,300 |
Mar 08, 2023 | 29.13 | 29.74 | 29.13 | 29.40 | 29.40 | 219,300 |
Mar 07, 2023 | 28.89 | 29.91 | 28.89 | 29.12 | 29.12 | 76,300 |
Mar 06, 2023 | 29.32 | 29.53 | 29.22 | 29.31 | 29.31 | 72,700 |
Mar 03, 2023 | 29.62 | 29.62 | 29.03 | 29.40 | 29.40 | 189,900 |
Mar 02, 2023 | 28.90 | 28.90 | 28.66 | 28.69 | 28.69 | 76,900 |
Mar 01, 2023 | 29.10 | 29.10 | 28.74 | 28.79 | 28.79 | 89,800 |
Feb 28, 2023 | 28.88 | 29.18 | 28.88 | 29.02 | 29.02 | 92,600 |
Feb 27, 2023 | 29.21 | 29.25 | 29.10 | 29.10 | 29.10 | 84,100 |
Feb 24, 2023 | 29.36 | 29.37 | 29.18 | 29.24 | 29.24 | 103,300 |
Feb 23, 2023 | 29.02 | 29.60 | 29.02 | 29.34 | 29.34 | 48,700 |
Feb 22, 2023 | 29.45 | 29.45 | 29.08 | 29.24 | 29.24 | 356,100 |
Feb 21, 2023 | 29.45 | 29.54 | 29.19 | 29.22 | 29.22 | 270,400 |
Feb 17, 2023 | 29.16 | 29.16 | 28.85 | 29.02 | 29.02 | 50,700 |
Feb 16, 2023 | 28.88 | 29.06 | 28.88 | 29.02 | 29.02 | 201,700 |
Feb 15, 2023 | 28.78 | 29.17 | 28.78 | 29.10 | 29.10 | 54,900 |
Feb 14, 2023 | 29.23 | 29.46 | 29.09 | 29.32 | 29.32 | 144,000 |
Feb 13, 2023 | 29.51 | 29.51 | 29.18 | 29.35 | 29.35 | 97,100 |
Feb 10, 2023 | 29.63 | 29.63 | 29.08 | 29.41 | 29.41 | 67,600 |
Feb 09, 2023 | 29.74 | 29.74 | 29.13 | 29.13 | 29.13 | 60,200 |
Feb 08, 2023 | 29.13 | 29.74 | 29.13 | 29.51 | 29.51 | 48,200 |
Feb 07, 2023 | 29.40 | 29.49 | 28.80 | 29.49 | 29.49 | 44,500 |
Feb 06, 2023 | 28.79 | 29.19 | 28.79 | 29.07 | 29.07 | 124,200 |
Feb 03, 2023 | 29.72 | 29.72 | 29.09 | 29.39 | 29.39 | 120,800 |
Feb 02, 2023 | 30.30 | 30.30 | 29.83 | 29.97 | 29.97 | 76,600 |
Feb 01, 2023 | 29.70 | 30.28 | 29.70 | 30.16 | 30.16 | 70,800 |
Jan 31, 2023 | 30.28 | 30.28 | 29.89 | 30.05 | 30.05 | 93,400 |
Jan 30, 2023 | 29.93 | 30.03 | 29.91 | 29.91 | 29.91 | 78,800 |
Jan 27, 2023 | 29.53 | 30.00 | 29.53 | 29.99 | 29.99 | 113,400 |
Jan 26, 2023 | 30.56 | 30.56 | 30.09 | 30.17 | 30.17 | 54,300 |
Jan 25, 2023 | 30.21 | 30.21 | 30.02 | 30.15 | 30.15 | 134,200 |
Jan 24, 2023 | 29.42 | 30.08 | 29.42 | 30.01 | 30.01 | 133,800 |
Jan 23, 2023 | 29.43 | 29.64 | 29.11 | 29.57 | 29.57 | 124,600 |
Jan 20, 2023 | 29.54 | 29.68 | 29.33 | 29.68 | 29.68 | 135,700 |
Jan 19, 2023 | 29.03 | 29.39 | 29.03 | 29.35 | 29.35 | 263,000 |
Jan 18, 2023 | 28.99 | 29.43 | 28.97 | 29.10 | 29.10 | 191,700 |
Jan 17, 2023 | 29.01 | 29.26 | 29.01 | 29.20 | 29.20 | 180,700 |
Jan 13, 2023 | 28.96 | 29.16 | 28.96 | 29.04 | 29.04 | 215,400 |
Jan 12, 2023 | 28.65 | 28.94 | 28.51 | 28.83 | 28.83 | 127,200 |
Jan 11, 2023 | 27.30 | 28.22 | 27.30 | 28.22 | 28.22 | 63,700 |
Jan 10, 2023 | 27.04 | 28.11 | 27.04 | 28.10 | 28.10 | 134,600 |
Jan 09, 2023 | 28.48 | 28.63 | 28.46 | 28.53 | 28.53 | 144,900 |
Jan 06, 2023 | 27.11 | 28.54 | 27.11 | 28.54 | 28.54 | 101,200 |
Jan 05, 2023 | 27.75 | 28.57 | 27.75 | 28.31 | 28.31 | 109,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |