Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 42.05 | 43.20 | 42.05 | 43.20 | 43.20 | 110 |
May 31, 2023 | 41.25 | 42.30 | 41.25 | 42.30 | 42.30 | 48 |
May 30, 2023 | 41.30 | 41.65 | 41.30 | 41.65 | 41.65 | 1,170 |
May 29, 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
May 26, 2023 | 41.45 | 42.15 | 41.45 | 41.65 | 41.65 | 225 |
May 25, 2023 | 41.50 | 41.80 | 41.30 | 41.70 | 41.70 | 1,365 |
May 24, 2023 | 42.65 | 43.05 | 41.95 | 41.95 | 41.95 | 226 |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 44.10 | 44.15 | 44.10 | 44.15 | 44.15 | 66 |
May 19, 2023 | 44.45 | 44.95 | 44.45 | 44.90 | 44.90 | 39 |
May 18, 2023 | 44.75 | 44.75 | 44.15 | 44.15 | 44.15 | 150 |
May 18, 2023 | 0.15 Dividend | |||||
May 17, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 45.20 | 73 |
May 16, 2023 | 46.30 | 46.50 | 45.95 | 46.50 | 46.35 | 1,448 |
May 15, 2023 | 46.25 | 46.50 | 46.25 | 46.50 | 46.35 | 150 |
May 12, 2023 | 45.25 | 45.65 | 45.25 | 45.65 | 45.50 | 93 |
May 11, 2023 | 46.85 | 46.85 | 46.20 | 46.20 | 46.05 | 4,697 |
May 10, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 46.84 | - |
May 09, 2023 | 47.15 | 47.50 | 47.15 | 47.45 | 47.29 | 104 |
May 08, 2023 | 47.05 | 47.30 | 47.05 | 47.30 | 47.14 | 900 |
May 05, 2023 | 46.25 | 47.40 | 46.25 | 47.40 | 47.24 | 205 |
May 04, 2023 | 46.25 | 47.55 | 46.25 | 46.85 | 46.70 | 1,450 |
May 03, 2023 | 45.75 | 46.05 | 45.75 | 45.85 | 45.70 | 92 |
May 02, 2023 | 44.15 | 45.75 | 44.15 | 45.75 | 45.60 | 1,080 |
Apr 28, 2023 | 45.15 | 45.15 | 44.60 | 44.60 | 44.45 | 80 |
Apr 27, 2023 | 44.35 | 45.20 | 44.35 | 45.20 | 45.05 | 100 |
Apr 26, 2023 | 44.85 | 45.20 | 44.00 | 44.00 | 43.85 | 1,500 |
Apr 25, 2023 | 44.50 | 44.60 | 44.30 | 44.60 | 44.45 | 1,704 |
Apr 24, 2023 | 44.65 | 44.70 | 44.65 | 44.70 | 44.55 | 366 |
Apr 21, 2023 | 44.65 | 44.65 | 44.45 | 44.45 | 44.30 | 1,000 |
Apr 20, 2023 | 44.40 | 45.35 | 44.40 | 45.05 | 44.90 | 561 |
Apr 19, 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 45.10 | 65 |
Apr 18, 2023 | 45.20 | 45.50 | 45.20 | 45.50 | 45.35 | 175 |
Apr 17, 2023 | 46.05 | 46.55 | 45.40 | 45.65 | 45.50 | 365 |
Apr 14, 2023 | 46.95 | 47.00 | 46.35 | 46.35 | 46.20 | 845 |
Apr 13, 2023 | 46.10 | 47.25 | 46.10 | 47.25 | 47.09 | 1,414 |
Apr 12, 2023 | 45.75 | 45.75 | 45.60 | 45.70 | 45.55 | 125 |
Apr 11, 2023 | - | - | - | - | - | - |
Apr 06, 2023 | 45.20 | 45.55 | 45.10 | 45.10 | 44.95 | 370 |
Apr 05, 2023 | 45.45 | 46.25 | 45.30 | 45.30 | 45.15 | 590 |
Apr 04, 2023 | 44.65 | 45.40 | 44.65 | 45.35 | 45.20 | 304 |
Apr 03, 2023 | 43.95 | 45.45 | 43.70 | 45.45 | 45.30 | 2,143 |
Mar 31, 2023 | 43.80 | 44.19 | 43.80 | 44.19 | 44.05 | 1,119 |
Mar 30, 2023 | 44.38 | 44.51 | 43.90 | 44.22 | 44.07 | 968 |
Mar 29, 2023 | 43.90 | 44.04 | 43.90 | 44.04 | 43.90 | 320 |
Mar 28, 2023 | 43.21 | 43.56 | 43.21 | 43.56 | 43.42 | 550 |
Mar 27, 2023 | 43.01 | 43.51 | 43.01 | 43.51 | 43.37 | 214 |
Mar 24, 2023 | 42.31 | 43.76 | 42.31 | 43.76 | 43.62 | 340 |
Mar 23, 2023 | 41.68 | 43.10 | 41.68 | 43.10 | 42.95 | 500 |
Mar 23, 2023 | 0.15 Dividend | |||||
Mar 22, 2023 | 41.63 | 42.17 | 41.63 | 42.17 | 41.88 | 92 |
Mar 21, 2023 | 42.60 | 42.60 | 41.80 | 41.80 | 41.51 | 257 |
Mar 20, 2023 | 42.74 | 43.65 | 42.74 | 43.10 | 42.80 | 717 |
Mar 17, 2023 | 41.14 | 42.49 | 41.14 | 42.49 | 42.20 | 82 |
Mar 16, 2023 | 41.21 | 41.21 | 40.17 | 40.77 | 40.49 | 1,011 |
Mar 15, 2023 | 40.79 | 42.29 | 40.79 | 42.29 | 42.01 | 373 |
Mar 14, 2023 | 40.42 | 40.63 | 40.42 | 40.63 | 40.36 | 50 |
Mar 13, 2023 | 37.90 | 40.29 | 37.90 | 40.24 | 39.97 | 1,269 |
Mar 10, 2023 | 36.51 | 37.08 | 36.51 | 37.00 | 36.75 | 1,565 |
Mar 09, 2023 | 36.40 | 36.51 | 36.40 | 36.51 | 36.25 | 65 |
Mar 08, 2023 | 36.60 | 37.19 | 36.60 | 37.09 | 36.84 | 885 |
Mar 07, 2023 | 38.40 | 38.90 | 38.40 | 38.90 | 38.63 | 6 |
Mar 06, 2023 | 39.10 | 39.48 | 38.87 | 38.87 | 38.60 | 1,256 |
Mar 03, 2023 | 39.21 | 39.21 | 39.19 | 39.19 | 38.92 | 300 |
Mar 02, 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 38.39 | - |
Mar 01, 2023 | 39.52 | 39.77 | 39.06 | 39.36 | 39.09 | 787 |
Feb 28, 2023 | 38.69 | 39.08 | 38.31 | 39.08 | 38.81 | 172 |
Feb 27, 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 37.84 | - |
Feb 24, 2023 | 38.21 | 38.21 | 38.19 | 38.19 | 37.93 | 26 |
Feb 23, 2023 | 38.60 | 38.67 | 38.21 | 38.40 | 38.13 | 940 |
Feb 22, 2023 | 39.10 | 39.10 | 37.90 | 37.90 | 37.64 | 168 |
Feb 21, 2023 | 39.28 | 39.28 | 39.28 | 39.28 | 39.01 | - |
Feb 20, 2023 | 39.23 | 39.51 | 39.23 | 39.51 | 39.23 | 104 |
Feb 17, 2023 | 39.21 | 39.30 | 39.08 | 39.30 | 39.03 | 310 |
Feb 16, 2023 | 39.31 | 39.31 | 39.23 | 39.23 | 38.96 | 100 |
Feb 15, 2023 | 39.71 | 39.71 | 39.24 | 39.49 | 39.21 | 1,001 |
Feb 14, 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.63 | - |
Feb 13, 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 39.74 | 136 |
Feb 10, 2023 | 40.12 | 40.29 | 40.00 | 40.29 | 40.02 | 570 |
Feb 09, 2023 | 40.68 | 40.75 | 40.68 | 40.75 | 40.47 | 27 |
Feb 08, 2023 | 41.06 | 41.06 | 40.85 | 40.99 | 40.71 | 200 |
Feb 07, 2023 | 40.69 | 41.00 | 40.69 | 41.00 | 40.72 | 305 |
Feb 06, 2023 | 41.31 | 41.31 | 40.58 | 40.58 | 40.31 | 134 |
Feb 03, 2023 | 40.52 | 40.79 | 40.01 | 40.01 | 39.73 | 845 |
Feb 02, 2023 | 41.51 | 41.61 | 41.51 | 41.61 | 41.32 | 13 |
Feb 01, 2023 | 41.63 | 42.08 | 41.29 | 41.29 | 41.01 | 626 |
Jan 31, 2023 | 41.10 | 41.28 | 40.63 | 41.28 | 41.00 | 350 |
Jan 30, 2023 | 42.10 | 42.10 | 41.53 | 41.53 | 41.25 | 293 |
Jan 27, 2023 | 41.54 | 42.17 | 41.54 | 42.17 | 41.88 | 15 |
Jan 26, 2023 | 41.81 | 42.64 | 41.81 | 42.20 | 41.91 | 741 |
Jan 25, 2023 | 41.47 | 42.47 | 41.47 | 42.47 | 42.18 | 380 |
Jan 24, 2023 | 41.76 | 41.76 | 41.60 | 41.60 | 41.31 | 5 |
Jan 23, 2023 | 41.35 | 41.81 | 41.35 | 41.81 | 41.52 | 60 |
Jan 20, 2023 | 41.38 | 41.53 | 41.15 | 41.15 | 40.87 | 551 |
Jan 19, 2023 | 40.55 | 41.56 | 40.55 | 41.56 | 41.27 | 250 |
Jan 18, 2023 | 40.67 | 40.90 | 40.35 | 40.90 | 40.62 | 1,384 |
Jan 17, 2023 | 40.38 | 40.71 | 40.38 | 40.71 | 40.43 | 1,000 |
Jan 16, 2023 | 40.87 | 41.22 | 40.87 | 41.01 | 40.73 | 110 |
Jan 13, 2023 | 40.10 | 41.17 | 40.03 | 41.17 | 40.89 | 255 |
Jan 12, 2023 | 40.40 | 40.79 | 40.40 | 40.65 | 40.37 | 270 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |