Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2023 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 6 |
May 26, 2023 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 198 |
May 25, 2023 | 42.80 | 43.80 | 42.40 | 43.80 | 43.80 | 346 |
May 24, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 36 |
May 23, 2023 | 43.00 | 44.00 | 42.80 | 43.80 | 43.80 | 1,089 |
May 22, 2023 | 43.00 | 44.00 | 43.00 | 43.60 | 43.60 | 929 |
May 19, 2023 | 43.20 | 43.80 | 43.00 | 43.80 | 43.80 | 59 |
May 18, 2023 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | 376 |
May 17, 2023 | 43.60 | 44.60 | 43.60 | 44.00 | 44.00 | 292 |
May 16, 2023 | 43.20 | 43.20 | 42.80 | 43.00 | 43.00 | 203 |
May 15, 2023 | 43.40 | 44.00 | 43.20 | 43.60 | 43.60 | 2,278 |
May 12, 2023 | 40.80 | 42.00 | 40.00 | 42.00 | 42.00 | 512 |
May 11, 2023 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 111 |
May 10, 2023 | 40.80 | 41.00 | 40.00 | 41.00 | 41.00 | 75 |
May 09, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2 |
May 08, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 49 |
May 05, 2023 | 40.40 | 40.80 | 40.20 | 40.80 | 40.80 | 775 |
May 04, 2023 | 40.40 | 41.40 | 39.40 | 41.40 | 41.40 | 584 |
May 03, 2023 | 40.40 | 40.60 | 40.40 | 40.40 | 40.40 | 343 |
May 02, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 124 |
Apr 28, 2023 | 41.00 | 41.00 | 40.20 | 41.00 | 41.00 | 342 |
Apr 27, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 104 |
Apr 26, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 130 |
Apr 25, 2023 | 40.40 | 40.80 | 40.20 | 40.80 | 40.80 | 41 |
Apr 24, 2023 | 41.40 | 41.40 | 38.00 | 40.80 | 40.80 | 4,689 |
Apr 21, 2023 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | 60 |
Apr 20, 2023 | 42.60 | 42.60 | 41.40 | 41.40 | 41.40 | 57 |
Apr 19, 2023 | 41.40 | 42.40 | 41.40 | 42.40 | 42.40 | 157 |
Apr 18, 2023 | 41.20 | 41.80 | 41.20 | 41.80 | 41.80 | 41 |
Apr 17, 2023 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 3 |
Apr 14, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 63 |
Apr 13, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
Apr 12, 2023 | 41.80 | 42.60 | 41.40 | 41.40 | 41.40 | 745 |
Apr 11, 2023 | 41.60 | 41.60 | 41.40 | 41.60 | 41.60 | 248 |
Apr 06, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
Apr 05, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
Apr 04, 2023 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | 627 |
Apr 03, 2023 | 41.60 | 42.00 | 41.60 | 41.80 | 41.80 | 533 |
Mar 31, 2023 | 42.00 | 42.00 | 41.70 | 42.00 | 42.00 | 499 |
Mar 30, 2023 | 42.00 | 42.40 | 41.60 | 41.80 | 41.80 | 1,762 |
Mar 29, 2023 | 42.00 | 42.00 | 41.90 | 42.00 | 42.00 | 2,722 |
Mar 28, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
Mar 27, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 111 |
Mar 24, 2023 | 42.00 | 42.00 | 41.60 | 41.80 | 41.80 | 276 |
Mar 23, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 37 |
Mar 22, 2023 | 42.10 | 42.10 | 41.80 | 42.00 | 42.00 | 2,082 |
Mar 21, 2023 | 43.00 | 43.10 | 42.10 | 42.10 | 42.10 | 340 |
Mar 20, 2023 | 43.10 | 43.10 | 41.20 | 42.40 | 42.40 | 1,514 |
Mar 17, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 15 |
Mar 16, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 43 |
Mar 15, 2023 | 42.50 | 43.00 | 40.40 | 42.00 | 42.00 | 1,354 |
Mar 14, 2023 | 41.40 | 43.60 | 41.40 | 43.50 | 43.50 | 1,586 |
Mar 13, 2023 | 41.40 | 42.90 | 41.20 | 42.20 | 42.20 | 866 |
Mar 10, 2023 | 43.30 | 43.90 | 42.50 | 42.50 | 42.50 | 1,266 |
Mar 09, 2023 | 42.50 | 43.30 | 42.50 | 43.30 | 43.30 | 441 |
Mar 08, 2023 | 42.50 | 43.30 | 42.40 | 42.40 | 42.40 | 1,251 |
Mar 07, 2023 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 219 |
Mar 06, 2023 | 42.60 | 42.60 | 41.00 | 41.00 | 41.00 | 152 |
Mar 03, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
Mar 02, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
Mar 01, 2023 | 41.00 | 42.00 | 40.00 | 41.60 | 41.60 | 295 |
Feb 28, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 240 |
Feb 27, 2023 | 41.50 | 42.50 | 41.50 | 41.50 | 41.50 | 55 |
Feb 24, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 219 |
Feb 23, 2023 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 495 |
Feb 22, 2023 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 4 |
Feb 21, 2023 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
Feb 20, 2023 | 41.20 | 41.90 | 41.20 | 41.20 | 41.20 | 1,219 |
Feb 17, 2023 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | 151 |
Feb 16, 2023 | 42.00 | 42.50 | 41.80 | 41.80 | 41.80 | 543 |
Feb 15, 2023 | 41.80 | 42.00 | 41.20 | 41.20 | 41.20 | 311 |
Feb 14, 2023 | 40.60 | 41.80 | 40.60 | 41.80 | 41.80 | 492 |
Feb 13, 2023 | 40.50 | 41.40 | 39.70 | 40.60 | 40.60 | 1,262 |
Feb 10, 2023 | 42.50 | 42.60 | 38.50 | 42.00 | 42.00 | 1,703 |
Feb 09, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 103 |
Feb 08, 2023 | 42.70 | 42.70 | 42.30 | 42.30 | 42.30 | 13 |
Feb 07, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 70 |
Feb 06, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 162 |
Feb 03, 2023 | 42.70 | 42.80 | 42.40 | 42.50 | 42.50 | 459 |
Feb 02, 2023 | 42.10 | 42.70 | 42.10 | 42.40 | 42.40 | 76 |
Feb 01, 2023 | 42.20 | 42.50 | 42.20 | 42.50 | 42.50 | 540 |
Jan 31, 2023 | 42.30 | 42.30 | 42.00 | 42.30 | 42.30 | 4,891 |
Jan 30, 2023 | 42.10 | 43.00 | 42.10 | 43.00 | 43.00 | 33 |
Jan 27, 2023 | 42.80 | 43.00 | 42.20 | 43.00 | 43.00 | 1,337 |
Jan 26, 2023 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | 1,167 |
Jan 25, 2023 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 570 |
Jan 24, 2023 | 42.50 | 43.00 | 42.30 | 43.00 | 43.00 | 1,613 |
Jan 23, 2023 | 42.10 | 43.00 | 42.10 | 42.50 | 42.50 | 1,212 |
Jan 20, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Jan 19, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 60 |
Jan 18, 2023 | 43.40 | 43.40 | 42.00 | 43.00 | 43.00 | 1,856 |
Jan 17, 2023 | 44.10 | 44.20 | 41.10 | 43.50 | 43.50 | 3,953 |
Jan 16, 2023 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 513 |
Jan 13, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 7 |
Jan 12, 2023 | 43.90 | 44.00 | 43.90 | 44.00 | 44.00 | 1,290 |
Jan 11, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 914 |
Jan 10, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2,123 |
Jan 09, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1,146 |
Jan 06, 2023 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 30 |
Jan 05, 2023 | 44.00 | 44.30 | 44.00 | 44.00 | 44.00 | 1,157 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |