Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 19.10 | 19.30 | 18.37 | 18.82 | 18.82 | 2,813,400 |
Jun 06, 2023 | 18.45 | 19.26 | 18.12 | 19.02 | 19.02 | 2,942,900 |
Jun 05, 2023 | 20.00 | 20.21 | 18.17 | 18.54 | 18.54 | 3,156,700 |
Jun 02, 2023 | 18.89 | 20.36 | 18.89 | 20.14 | 20.14 | 4,309,900 |
Jun 01, 2023 | 18.18 | 18.95 | 17.39 | 18.64 | 18.64 | 10,193,100 |
May 31, 2023 | 21.06 | 21.06 | 19.85 | 20.42 | 20.42 | 5,002,600 |
May 30, 2023 | 21.72 | 21.97 | 21.06 | 21.38 | 21.38 | 3,065,000 |
May 26, 2023 | 21.71 | 22.27 | 21.39 | 21.65 | 21.65 | 1,845,600 |
May 25, 2023 | 22.95 | 23.28 | 21.52 | 21.68 | 21.68 | 2,199,100 |
May 24, 2023 | 23.99 | 25.25 | 22.57 | 23.11 | 23.11 | 2,372,800 |
May 23, 2023 | 24.67 | 24.92 | 23.55 | 23.57 | 23.57 | 1,792,700 |
May 22, 2023 | 25.45 | 25.65 | 24.70 | 25.03 | 25.03 | 1,449,400 |
May 19, 2023 | 26.27 | 26.60 | 25.25 | 25.44 | 25.44 | 1,310,800 |
May 18, 2023 | 26.42 | 27.19 | 26.05 | 26.56 | 26.56 | 1,279,700 |
May 17, 2023 | 24.91 | 26.40 | 24.84 | 26.31 | 26.31 | 1,268,000 |
May 16, 2023 | 25.54 | 26.16 | 24.78 | 24.85 | 24.85 | 1,527,900 |
May 15, 2023 | 25.53 | 26.15 | 25.35 | 25.84 | 25.84 | 1,187,600 |
May 12, 2023 | 25.50 | 25.76 | 25.10 | 25.50 | 25.50 | 1,305,100 |
May 11, 2023 | 25.59 | 25.86 | 25.19 | 25.55 | 25.55 | 939,600 |
May 10, 2023 | 26.56 | 26.72 | 25.16 | 25.65 | 25.65 | 1,252,900 |
May 09, 2023 | 26.70 | 26.76 | 25.81 | 26.01 | 26.01 | 1,464,300 |
May 08, 2023 | 28.09 | 28.16 | 26.79 | 26.81 | 26.81 | 2,026,900 |
May 05, 2023 | 27.32 | 27.97 | 27.25 | 27.83 | 27.83 | 1,156,400 |
May 04, 2023 | 27.21 | 27.42 | 26.44 | 26.79 | 26.79 | 1,572,300 |
May 03, 2023 | 29.05 | 29.41 | 27.22 | 27.46 | 27.46 | 1,700,200 |
May 02, 2023 | 28.66 | 29.29 | 28.32 | 29.15 | 29.15 | 1,504,800 |
May 01, 2023 | 30.87 | 31.39 | 29.99 | 30.00 | 30.00 | 1,605,600 |
Apr 28, 2023 | 30.71 | 31.27 | 30.64 | 31.01 | 31.01 | 963,500 |
Apr 27, 2023 | 31.05 | 31.38 | 30.57 | 30.90 | 30.90 | 1,115,300 |
Apr 26, 2023 | 31.20 | 31.66 | 30.78 | 30.99 | 30.99 | 1,380,700 |
Apr 25, 2023 | 32.36 | 32.61 | 30.72 | 31.08 | 31.08 | 2,006,000 |
Apr 24, 2023 | 33.53 | 34.10 | 32.70 | 32.92 | 32.92 | 2,458,600 |
Apr 21, 2023 | 32.89 | 33.33 | 32.60 | 33.26 | 33.26 | 865,800 |
Apr 20, 2023 | 32.01 | 32.89 | 31.97 | 32.84 | 32.84 | 858,000 |
Apr 19, 2023 | 32.22 | 32.59 | 31.90 | 32.48 | 32.48 | 1,332,600 |
Apr 18, 2023 | 33.27 | 33.28 | 32.36 | 32.49 | 32.49 | 1,072,900 |
Apr 17, 2023 | 33.04 | 33.44 | 32.64 | 33.14 | 33.14 | 1,188,600 |
Apr 14, 2023 | 32.94 | 33.53 | 32.76 | 33.11 | 33.11 | 769,500 |
Apr 13, 2023 | 33.31 | 33.31 | 32.35 | 32.67 | 32.67 | 975,500 |
Apr 12, 2023 | 34.24 | 34.38 | 32.60 | 33.00 | 33.00 | 1,175,600 |
Apr 11, 2023 | 33.87 | 34.27 | 33.33 | 34.01 | 34.01 | 1,181,300 |
Apr 10, 2023 | 31.91 | 33.44 | 31.88 | 33.41 | 33.41 | 1,271,800 |
Apr 06, 2023 | 32.40 | 32.59 | 31.91 | 32.33 | 32.33 | 868,900 |
Apr 05, 2023 | 33.74 | 33.74 | 31.65 | 32.50 | 32.50 | 2,600,700 |
Apr 04, 2023 | 34.81 | 34.97 | 34.01 | 34.18 | 34.18 | 1,048,300 |
Apr 03, 2023 | 34.63 | 34.79 | 33.85 | 34.59 | 34.59 | 1,531,300 |
Mar 31, 2023 | 33.71 | 34.30 | 33.41 | 34.15 | 34.15 | 1,210,100 |
Mar 30, 2023 | 33.80 | 34.07 | 33.06 | 33.30 | 33.30 | 1,128,300 |
Mar 29, 2023 | 32.87 | 33.27 | 32.50 | 33.13 | 33.13 | 1,449,400 |
Mar 28, 2023 | 32.10 | 33.14 | 32.01 | 32.67 | 32.67 | 1,219,100 |
Mar 27, 2023 | 32.27 | 32.65 | 31.44 | 31.94 | 31.94 | 1,742,800 |
Mar 24, 2023 | 30.38 | 32.23 | 30.18 | 31.85 | 31.85 | 1,906,500 |
Mar 23, 2023 | 31.42 | 32.26 | 30.07 | 30.64 | 30.64 | 1,328,400 |
Mar 22, 2023 | 31.92 | 32.15 | 30.99 | 31.04 | 31.04 | 2,685,700 |
Mar 21, 2023 | 32.44 | 33.11 | 31.64 | 31.76 | 31.76 | 1,852,100 |
Mar 20, 2023 | 30.58 | 32.13 | 30.43 | 31.70 | 31.70 | 2,326,100 |
Mar 17, 2023 | 31.23 | 31.64 | 30.26 | 30.33 | 30.33 | 2,793,700 |
Mar 16, 2023 | 29.84 | 31.43 | 29.60 | 30.78 | 30.78 | 1,366,300 |
Mar 15, 2023 | 30.09 | 30.62 | 29.67 | 30.28 | 30.28 | 1,928,100 |
Mar 14, 2023 | 31.74 | 32.16 | 30.51 | 31.01 | 31.01 | 1,902,900 |
Mar 13, 2023 | 31.05 | 31.72 | 30.20 | 30.82 | 30.82 | 2,547,000 |
Mar 10, 2023 | 32.07 | 32.55 | 31.07 | 31.85 | 31.85 | 1,553,400 |
Mar 09, 2023 | 33.50 | 33.92 | 32.37 | 32.51 | 32.51 | 1,765,000 |
Mar 08, 2023 | 35.03 | 35.03 | 33.38 | 33.81 | 33.81 | 1,301,600 |
Mar 07, 2023 | 34.61 | 35.85 | 34.23 | 34.71 | 34.71 | 1,378,800 |
Mar 06, 2023 | 35.78 | 36.69 | 34.23 | 34.53 | 34.53 | 2,791,900 |
Mar 03, 2023 | 37.80 | 39.29 | 35.60 | 35.78 | 35.78 | 3,096,900 |
Mar 02, 2023 | 38.19 | 38.73 | 37.24 | 37.75 | 37.75 | 2,958,700 |
Mar 01, 2023 | 39.22 | 40.57 | 38.47 | 38.55 | 38.55 | 1,328,400 |
Feb 28, 2023 | 39.19 | 40.49 | 39.06 | 39.64 | 39.64 | 1,443,600 |
Feb 27, 2023 | 39.86 | 40.28 | 38.99 | 39.22 | 39.22 | 1,114,700 |
Feb 24, 2023 | 39.16 | 40.21 | 39.16 | 39.45 | 39.45 | 1,056,000 |
Feb 23, 2023 | 39.63 | 40.18 | 39.19 | 40.17 | 40.17 | 705,400 |
Feb 22, 2023 | 39.67 | 40.50 | 39.15 | 39.66 | 39.66 | 920,100 |
Feb 21, 2023 | 40.92 | 41.11 | 39.47 | 39.57 | 39.57 | 1,367,100 |
Feb 17, 2023 | 41.17 | 41.59 | 40.62 | 41.53 | 41.53 | 900,400 |
Feb 16, 2023 | 40.97 | 42.03 | 40.76 | 41.45 | 41.45 | 775,100 |
Feb 15, 2023 | 41.08 | 42.52 | 40.83 | 42.03 | 42.03 | 856,600 |
Feb 14, 2023 | 41.49 | 42.71 | 41.10 | 41.80 | 41.80 | 767,600 |
Feb 13, 2023 | 40.68 | 41.85 | 39.84 | 41.76 | 41.76 | 1,271,200 |
Feb 10, 2023 | 40.75 | 41.58 | 40.63 | 40.72 | 40.72 | 1,075,800 |
Feb 09, 2023 | 43.33 | 43.36 | 41.20 | 41.36 | 41.36 | 1,059,000 |
Feb 08, 2023 | 43.34 | 43.40 | 41.94 | 42.63 | 42.63 | 837,700 |
Feb 07, 2023 | 43.50 | 43.96 | 42.51 | 43.85 | 43.85 | 1,702,900 |
Feb 06, 2023 | 45.05 | 45.58 | 43.69 | 43.77 | 43.77 | 1,005,700 |
Feb 03, 2023 | 45.37 | 46.40 | 45.05 | 45.75 | 45.75 | 1,407,300 |
Feb 02, 2023 | 46.53 | 47.22 | 45.04 | 46.19 | 46.19 | 1,640,800 |
Feb 01, 2023 | 42.07 | 46.41 | 41.92 | 45.84 | 45.84 | 2,617,700 |
Jan 31, 2023 | 40.00 | 42.56 | 39.79 | 42.15 | 42.15 | 2,718,700 |
Jan 30, 2023 | 38.52 | 39.53 | 38.17 | 38.63 | 38.63 | 696,900 |
Jan 27, 2023 | 39.51 | 40.05 | 39.09 | 39.10 | 39.10 | 678,700 |
Jan 26, 2023 | 39.68 | 40.41 | 39.34 | 39.64 | 39.64 | 1,016,300 |
Jan 25, 2023 | 38.80 | 39.27 | 38.00 | 39.18 | 39.18 | 1,044,300 |
Jan 24, 2023 | 39.57 | 40.16 | 39.36 | 39.36 | 39.36 | 954,500 |
Jan 23, 2023 | 40.09 | 40.98 | 39.88 | 40.14 | 40.14 | 1,051,500 |
Jan 20, 2023 | 37.77 | 40.24 | 37.65 | 39.75 | 39.75 | 919,000 |
Jan 19, 2023 | 38.14 | 38.35 | 36.97 | 37.70 | 37.70 | 1,004,000 |
Jan 18, 2023 | 38.89 | 40.46 | 38.34 | 38.52 | 38.52 | 983,200 |
Jan 17, 2023 | 38.27 | 38.88 | 37.95 | 38.46 | 38.46 | 700,100 |
Jan 13, 2023 | 37.62 | 39.43 | 37.57 | 38.39 | 38.39 | 1,179,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |