Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 43.19 | 43.19 | 41.19 | 41.95 | 41.95 | 33,397 |
May 31, 2023 | 43.03 | 44.44 | 41.57 | 42.16 | 42.16 | 24,200 |
May 30, 2023 | 43.56 | 45.18 | 43.13 | 44.10 | 44.10 | 18,100 |
May 29, 2023 | 41.31 | 45.42 | 41.31 | 43.63 | 43.63 | 4,100 |
May 26, 2023 | 42.25 | 44.41 | 42.25 | 42.99 | 42.99 | 55,000 |
May 25, 2023 | 40.92 | 42.47 | 40.92 | 42.38 | 42.38 | 18,400 |
May 24, 2023 | 40.23 | 40.66 | 39.46 | 40.54 | 40.54 | 14,800 |
May 23, 2023 | 41.58 | 43.01 | 40.72 | 40.89 | 40.89 | 28,900 |
May 19, 2023 | 41.94 | 42.27 | 40.80 | 41.50 | 41.50 | 19,700 |
May 18, 2023 | 38.93 | 41.73 | 38.50 | 41.46 | 41.46 | 44,100 |
May 17, 2023 | 36.50 | 38.70 | 36.50 | 38.62 | 38.62 | 22,600 |
May 16, 2023 | 36.14 | 36.14 | 33.62 | 36.04 | 36.04 | 17,700 |
May 15, 2023 | 33.26 | 36.26 | 33.26 | 35.90 | 35.90 | 22,200 |
May 12, 2023 | 35.02 | 35.82 | 32.87 | 33.19 | 33.19 | 35,700 |
May 11, 2023 | 36.99 | 42.22 | 35.05 | 35.65 | 35.65 | 64,700 |
May 10, 2023 | 33.04 | 43.14 | 33.04 | 36.72 | 36.72 | 175,700 |
May 09, 2023 | 34.35 | 34.87 | 23.75 | 32.05 | 32.05 | 275,600 |
May 08, 2023 | 36.91 | 36.91 | 34.97 | 35.77 | 35.77 | 78,700 |
May 05, 2023 | 31.96 | 38.26 | 31.96 | 36.45 | 36.45 | 97,600 |
May 04, 2023 | 31.29 | 31.29 | 30.43 | 30.91 | 30.91 | 23,400 |
May 03, 2023 | 30.95 | 32.40 | 29.91 | 30.50 | 30.50 | 27,800 |
May 02, 2023 | 28.94 | 30.31 | 28.45 | 30.10 | 30.10 | 15,900 |
May 01, 2023 | 30.03 | 30.03 | 28.05 | 29.41 | 29.41 | 13,700 |
Apr 28, 2023 | 31.55 | 32.02 | 30.20 | 30.20 | 30.20 | 67,200 |
Apr 27, 2023 | 30.98 | 32.54 | 30.66 | 31.88 | 31.88 | 36,500 |
Apr 26, 2023 | 30.37 | 30.83 | 29.18 | 30.70 | 30.70 | 16,400 |
Apr 25, 2023 | 29.66 | 31.39 | 29.44 | 30.15 | 30.15 | 21,300 |
Apr 24, 2023 | 30.28 | 30.77 | 28.56 | 29.87 | 29.87 | 27,200 |
Apr 21, 2023 | 28.19 | 30.35 | 27.90 | 30.04 | 30.04 | 21,000 |
Apr 20, 2023 | 27.57 | 28.14 | 26.75 | 28.14 | 28.14 | 29,900 |
Apr 19, 2023 | 27.35 | 28.47 | 26.98 | 27.57 | 27.57 | 27,000 |
Apr 18, 2023 | 25.76 | 27.55 | 25.73 | 27.46 | 27.46 | 17,400 |
Apr 17, 2023 | 25.52 | 25.95 | 25.02 | 25.81 | 25.81 | 12,000 |
Apr 14, 2023 | 25.74 | 26.16 | 24.88 | 25.65 | 25.65 | 36,700 |
Apr 13, 2023 | 24.65 | 26.84 | 24.50 | 26.07 | 26.07 | 32,200 |
Apr 12, 2023 | 24.06 | 24.76 | 24.06 | 24.52 | 24.52 | 34,800 |
Apr 11, 2023 | 23.18 | 24.42 | 23.18 | 24.42 | 24.42 | 24,300 |
Apr 10, 2023 | 23.12 | 24.04 | 23.04 | 23.44 | 23.44 | 12,500 |
Apr 06, 2023 | 22.52 | 23.14 | 22.18 | 23.14 | 23.14 | 14,100 |
Apr 05, 2023 | 22.63 | 22.88 | 22.13 | 22.64 | 22.64 | 16,200 |
Apr 04, 2023 | 23.65 | 23.65 | 21.62 | 22.91 | 22.91 | 42,600 |
Apr 03, 2023 | 25.85 | 26.50 | 23.96 | 24.10 | 24.10 | 30,400 |
Mar 31, 2023 | 25.93 | 26.30 | 25.06 | 26.30 | 26.30 | 40,100 |
Mar 30, 2023 | 26.68 | 26.68 | 24.50 | 25.33 | 25.33 | 31,200 |
Mar 29, 2023 | 28.46 | 29.16 | 25.83 | 26.39 | 26.39 | 74,000 |
Mar 28, 2023 | 31.72 | 31.72 | 28.27 | 28.45 | 28.45 | 62,000 |
Mar 27, 2023 | 34.09 | 34.12 | 31.70 | 31.86 | 31.86 | 96,600 |
Mar 24, 2023 | 33.44 | 35.09 | 33.44 | 33.87 | 33.87 | 54,400 |
Mar 23, 2023 | 32.38 | 33.43 | 32.37 | 33.34 | 33.34 | 30,400 |
Mar 22, 2023 | 32.47 | 32.98 | 31.76 | 31.88 | 31.88 | 38,700 |
Mar 21, 2023 | 31.28 | 32.09 | 31.10 | 31.72 | 31.72 | 15,300 |
Mar 20, 2023 | 31.26 | 31.26 | 30.39 | 30.55 | 30.55 | 48,100 |
Mar 17, 2023 | 32.69 | 32.69 | 31.43 | 31.43 | 31.43 | 34,900 |
Mar 16, 2023 | 32.90 | 34.36 | 32.63 | 32.71 | 32.71 | 77,700 |
Mar 15, 2023 | 30.50 | 33.25 | 30.50 | 33.14 | 33.14 | 90,900 |
Mar 14, 2023 | 32.21 | 32.21 | 30.52 | 30.92 | 30.92 | 100,400 |
Mar 13, 2023 | 29.96 | 32.21 | 29.89 | 31.51 | 31.51 | 30,200 |
Mar 10, 2023 | 31.00 | 31.68 | 30.79 | 31.20 | 31.20 | 54,700 |
Mar 09, 2023 | 32.60 | 32.60 | 31.34 | 32.05 | 32.05 | 75,700 |
Mar 08, 2023 | 30.84 | 32.56 | 30.79 | 32.49 | 32.49 | 64,400 |
Mar 07, 2023 | 31.50 | 31.54 | 30.44 | 31.09 | 31.09 | 46,500 |
Mar 06, 2023 | 32.50 | 33.13 | 31.25 | 31.39 | 31.39 | 84,100 |
Mar 03, 2023 | 30.01 | 32.72 | 29.89 | 32.23 | 32.23 | 97,000 |
Mar 02, 2023 | 29.19 | 30.18 | 28.50 | 29.66 | 29.66 | 110,500 |
Mar 01, 2023 | 31.25 | 32.63 | 29.41 | 29.45 | 29.45 | 45,900 |
Feb 28, 2023 | 31.17 | 32.47 | 31.10 | 31.55 | 31.55 | 30,300 |
Feb 27, 2023 | 33.41 | 33.41 | 31.43 | 31.70 | 31.70 | 28,900 |
Feb 24, 2023 | 34.09 | 34.13 | 32.25 | 33.07 | 33.07 | 37,800 |
Feb 23, 2023 | 35.43 | 36.22 | 33.86 | 33.86 | 33.86 | 74,600 |
Feb 22, 2023 | 40.08 | 40.25 | 34.59 | 34.64 | 34.64 | 81,500 |
Feb 21, 2023 | 40.44 | 40.71 | 39.19 | 39.98 | 39.98 | 43,400 |
Feb 17, 2023 | 44.86 | 45.00 | 40.26 | 40.81 | 40.81 | 103,000 |
Feb 16, 2023 | 47.46 | 47.93 | 44.63 | 44.87 | 44.87 | 52,500 |
Feb 15, 2023 | 44.89 | 48.46 | 44.89 | 48.25 | 48.25 | 34,800 |
Feb 14, 2023 | 44.64 | 46.05 | 44.07 | 45.20 | 45.20 | 26,400 |
Feb 13, 2023 | 45.08 | 46.48 | 44.40 | 45.16 | 45.16 | 47,400 |
Feb 10, 2023 | 44.27 | 44.74 | 42.29 | 44.64 | 44.64 | 72,400 |
Feb 09, 2023 | 46.39 | 47.32 | 44.07 | 44.07 | 44.07 | 14,800 |
Feb 08, 2023 | 44.44 | 45.50 | 44.01 | 45.23 | 45.23 | 19,400 |
Feb 07, 2023 | 45.44 | 46.16 | 44.29 | 45.13 | 45.13 | 53,100 |
Feb 06, 2023 | 48.30 | 49.56 | 45.90 | 46.06 | 46.06 | 52,300 |
Feb 03, 2023 | 45.23 | 49.04 | 45.23 | 48.77 | 48.77 | 83,900 |
Feb 02, 2023 | 44.59 | 47.86 | 44.59 | 45.87 | 45.87 | 61,600 |
Feb 01, 2023 | 43.86 | 44.58 | 43.29 | 44.53 | 44.53 | 21,600 |
Jan 31, 2023 | 43.20 | 45.48 | 43.20 | 44.10 | 44.10 | 67,800 |
Jan 30, 2023 | 43.00 | 44.49 | 41.75 | 43.54 | 43.54 | 115,600 |
Jan 27, 2023 | 45.00 | 45.43 | 43.33 | 44.24 | 44.24 | 158,400 |
Jan 26, 2023 | 46.40 | 46.40 | 44.75 | 45.03 | 45.03 | 50,200 |
Jan 25, 2023 | 46.94 | 47.30 | 46.19 | 46.27 | 46.27 | 36,400 |
Jan 24, 2023 | 48.07 | 49.21 | 47.46 | 47.67 | 47.67 | 36,300 |
Jan 23, 2023 | 46.85 | 48.43 | 46.85 | 48.43 | 48.43 | 23,800 |
Jan 20, 2023 | 46.65 | 48.00 | 46.33 | 46.82 | 46.82 | 25,200 |
Jan 19, 2023 | 44.89 | 46.95 | 44.48 | 46.53 | 46.53 | 65,800 |
Jan 18, 2023 | 45.99 | 46.01 | 44.77 | 45.47 | 45.47 | 15,000 |
Jan 17, 2023 | 46.01 | 47.19 | 44.61 | 45.00 | 45.00 | 21,100 |
Jan 16, 2023 | 46.00 | 48.23 | 46.00 | 47.20 | 47.20 | 6,000 |
Jan 13, 2023 | 43.67 | 46.01 | 43.67 | 46.00 | 46.00 | 29,000 |
Jan 12, 2023 | 43.73 | 44.12 | 41.55 | 43.26 | 43.26 | 35,500 |
Jan 11, 2023 | 45.60 | 46.13 | 43.05 | 43.73 | 43.73 | 47,700 |
Jan 10, 2023 | 49.49 | 50.20 | 45.49 | 45.50 | 45.50 | 149,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |