Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 36.90 | 37.50 | 36.65 | 37.20 | 37.20 | 3,600,326 |
Jun 08, 2023 | 36.90 | 37.31 | 36.45 | 36.95 | 36.95 | 3,289,999 |
Jun 07, 2023 | 36.98 | 37.22 | 36.70 | 36.94 | 36.94 | 2,918,078 |
Jun 06, 2023 | 38.06 | 38.07 | 37.00 | 37.06 | 37.06 | 4,546,268 |
Jun 05, 2023 | 38.38 | 38.64 | 37.95 | 38.08 | 38.08 | 3,481,540 |
Jun 02, 2023 | 38.85 | 38.98 | 38.31 | 38.39 | 38.39 | 3,271,840 |
Jun 01, 2023 | 38.30 | 39.25 | 38.15 | 38.65 | 38.65 | 3,984,037 |
May 31, 2023 | 38.75 | 38.95 | 37.91 | 38.29 | 38.29 | 4,078,655 |
May 30, 2023 | 39.58 | 39.87 | 37.98 | 38.64 | 38.64 | 6,130,222 |
May 29, 2023 | 38.82 | 40.22 | 38.70 | 39.31 | 39.31 | 8,809,232 |
May 26, 2023 | 38.13 | 39.13 | 37.90 | 38.89 | 38.89 | 5,560,542 |
May 25, 2023 | 38.29 | 38.41 | 37.78 | 38.14 | 38.14 | 4,011,356 |
May 24, 2023 | 38.52 | 38.74 | 38.10 | 38.30 | 38.30 | 4,971,539 |
May 23, 2023 | 37.29 | 39.44 | 37.11 | 38.53 | 38.53 | 13,875,000 |
May 22, 2023 | 36.60 | 37.28 | 36.48 | 37.25 | 37.25 | 3,604,282 |
May 19, 2023 | 36.10 | 36.74 | 35.78 | 36.60 | 36.60 | 3,298,939 |
May 18, 2023 | 35.93 | 36.11 | 35.76 | 36.10 | 36.10 | 2,210,295 |
May 17, 2023 | 36.42 | 36.48 | 35.78 | 35.96 | 35.96 | 3,833,004 |
May 16, 2023 | 36.52 | 36.95 | 36.34 | 36.65 | 36.65 | 4,221,220 |
May 15, 2023 | 36.29 | 36.55 | 35.71 | 36.50 | 36.50 | 3,824,730 |
May 12, 2023 | 36.01 | 37.08 | 35.95 | 36.24 | 36.24 | 3,966,083 |
May 11, 2023 | 36.59 | 37.07 | 35.90 | 36.13 | 36.13 | 5,241,458 |
May 10, 2023 | 36.51 | 36.80 | 35.98 | 36.76 | 36.76 | 4,125,181 |
May 09, 2023 | 36.58 | 37.19 | 36.55 | 36.65 | 36.65 | 5,302,149 |
May 08, 2023 | 37.00 | 37.34 | 36.41 | 36.70 | 36.70 | 5,762,372 |
May 05, 2023 | 37.81 | 38.10 | 37.01 | 37.18 | 37.18 | 5,797,629 |
May 04, 2023 | 36.95 | 38.30 | 36.80 | 38.19 | 38.19 | 7,005,446 |
Apr 28, 2023 | 36.66 | 37.49 | 36.40 | 36.98 | 36.98 | 7,004,862 |
Apr 27, 2023 | 35.11 | 35.99 | 34.98 | 35.66 | 35.66 | 4,594,959 |
Apr 26, 2023 | 35.18 | 35.45 | 34.89 | 35.17 | 35.17 | 4,027,033 |
Apr 25, 2023 | 35.50 | 35.78 | 34.70 | 35.01 | 35.01 | 5,234,368 |
Apr 24, 2023 | 36.15 | 36.33 | 35.18 | 35.25 | 35.25 | 5,311,554 |
Apr 21, 2023 | 36.28 | 36.73 | 35.92 | 35.97 | 35.97 | 4,981,150 |
Apr 20, 2023 | 37.63 | 37.70 | 36.16 | 36.28 | 36.28 | 10,125,324 |
Apr 19, 2023 | 38.71 | 38.98 | 37.45 | 37.60 | 37.60 | 7,878,206 |
Apr 18, 2023 | 39.35 | 39.65 | 38.71 | 38.76 | 38.76 | 3,911,858 |
Apr 17, 2023 | 39.60 | 40.20 | 39.11 | 39.34 | 39.34 | 5,117,740 |
Apr 14, 2023 | 39.98 | 39.99 | 38.95 | 39.55 | 39.55 | 5,430,400 |
Apr 13, 2023 | 39.29 | 40.22 | 39.01 | 39.82 | 39.82 | 7,143,578 |
Apr 12, 2023 | 39.63 | 39.90 | 39.20 | 39.37 | 39.37 | 4,825,289 |
Apr 11, 2023 | 39.13 | 39.90 | 39.01 | 39.54 | 39.54 | 5,822,260 |
Apr 10, 2023 | 39.16 | 39.96 | 38.80 | 39.01 | 39.01 | 8,296,333 |
Apr 07, 2023 | 36.87 | 39.18 | 36.80 | 39.05 | 39.05 | 11,590,208 |
Apr 06, 2023 | 36.50 | 37.09 | 36.39 | 36.75 | 36.75 | 4,779,265 |
Apr 04, 2023 | 36.70 | 37.21 | 36.24 | 36.55 | 36.55 | 6,014,687 |
Apr 03, 2023 | 37.50 | 37.60 | 36.77 | 36.80 | 36.80 | 4,826,498 |
Mar 31, 2023 | 37.70 | 37.97 | 36.66 | 37.65 | 37.65 | 5,205,781 |
Mar 30, 2023 | 37.70 | 38.07 | 37.21 | 37.85 | 37.85 | 3,768,839 |
Mar 29, 2023 | 37.70 | 37.88 | 37.03 | 37.64 | 37.64 | 3,436,731 |
Mar 28, 2023 | 37.98 | 38.36 | 37.52 | 37.65 | 37.65 | 3,621,233 |
Mar 27, 2023 | 37.18 | 38.50 | 36.85 | 38.02 | 38.02 | 6,303,350 |
Mar 24, 2023 | 37.01 | 37.45 | 36.89 | 37.18 | 37.18 | 3,865,029 |
Mar 23, 2023 | 36.98 | 37.35 | 36.77 | 37.00 | 37.00 | 3,583,208 |
Mar 22, 2023 | 36.70 | 37.50 | 36.51 | 37.08 | 37.08 | 5,441,727 |
Mar 21, 2023 | 34.90 | 36.56 | 34.80 | 36.49 | 36.49 | 7,375,637 |
Mar 20, 2023 | 35.51 | 35.55 | 34.49 | 34.66 | 34.66 | 5,906,839 |
Mar 17, 2023 | 36.40 | 36.52 | 35.68 | 35.85 | 35.85 | 3,604,760 |
Mar 16, 2023 | 36.37 | 36.98 | 36.06 | 36.10 | 36.10 | 3,067,240 |
Mar 15, 2023 | 35.97 | 36.86 | 35.97 | 36.62 | 36.62 | 4,756,540 |
Mar 14, 2023 | 35.70 | 36.79 | 35.48 | 35.86 | 35.86 | 4,789,485 |
Mar 13, 2023 | 36.00 | 36.29 | 35.42 | 35.80 | 35.80 | 3,477,164 |
Mar 10, 2023 | 36.03 | 36.50 | 36.00 | 36.10 | 36.10 | 2,439,326 |
Mar 09, 2023 | 36.49 | 36.70 | 36.35 | 36.46 | 36.46 | 2,385,541 |
Mar 08, 2023 | 36.31 | 36.56 | 36.18 | 36.49 | 36.49 | 2,338,300 |
Mar 07, 2023 | 37.00 | 37.46 | 36.38 | 36.44 | 36.44 | 3,561,969 |
Mar 06, 2023 | 36.90 | 37.32 | 36.79 | 37.04 | 37.04 | 2,762,439 |
Mar 03, 2023 | 37.29 | 37.45 | 36.76 | 36.88 | 36.88 | 4,284,032 |
Mar 02, 2023 | 38.31 | 38.40 | 36.68 | 37.11 | 37.11 | 7,772,267 |
Mar 01, 2023 | 38.47 | 39.15 | 37.83 | 38.52 | 38.52 | 4,783,753 |
Feb 28, 2023 | 37.31 | 38.45 | 37.27 | 38.32 | 38.32 | 5,020,486 |
Feb 27, 2023 | 39.59 | 39.78 | 37.19 | 37.41 | 37.41 | 9,690,564 |
Feb 24, 2023 | 39.51 | 40.99 | 39.04 | 39.58 | 39.58 | 9,302,897 |
Feb 23, 2023 | 38.68 | 38.97 | 38.19 | 38.39 | 38.39 | 2,763,540 |
Feb 22, 2023 | 38.70 | 39.38 | 38.48 | 38.67 | 38.67 | 3,488,161 |
Feb 21, 2023 | 38.61 | 38.93 | 38.43 | 38.77 | 38.77 | 3,212,507 |
Feb 20, 2023 | 38.02 | 38.73 | 37.90 | 38.61 | 38.61 | 3,819,104 |
Feb 17, 2023 | 38.49 | 38.75 | 38.09 | 38.12 | 38.12 | 4,503,260 |
Feb 16, 2023 | 39.19 | 39.56 | 38.00 | 38.49 | 38.49 | 5,974,731 |
Feb 15, 2023 | 40.10 | 40.15 | 39.12 | 39.17 | 39.17 | 4,734,676 |
Feb 14, 2023 | 39.79 | 40.55 | 39.28 | 39.82 | 39.82 | 6,195,755 |
Feb 13, 2023 | 39.93 | 41.28 | 39.61 | 39.65 | 39.65 | 12,040,820 |
Feb 10, 2023 | 39.46 | 40.40 | 39.24 | 39.76 | 39.76 | 8,382,868 |
Feb 09, 2023 | 37.28 | 39.85 | 37.17 | 39.46 | 39.46 | 13,564,181 |
Feb 08, 2023 | 36.86 | 38.33 | 36.86 | 37.35 | 37.35 | 7,097,692 |
Feb 07, 2023 | 36.99 | 37.48 | 36.72 | 36.99 | 36.99 | 4,933,806 |
Feb 06, 2023 | 37.57 | 37.57 | 36.81 | 36.88 | 36.88 | 4,756,746 |
Feb 03, 2023 | 37.80 | 38.50 | 36.95 | 37.46 | 37.46 | 6,990,457 |
Feb 02, 2023 | 36.95 | 38.65 | 36.69 | 37.97 | 37.97 | 12,219,906 |
Feb 01, 2023 | 36.28 | 36.85 | 35.88 | 36.85 | 36.85 | 5,170,226 |
Jan 31, 2023 | 36.51 | 36.97 | 35.81 | 36.09 | 36.09 | 5,291,454 |
Jan 30, 2023 | 36.92 | 37.12 | 36.55 | 36.71 | 36.71 | 3,999,501 |
Jan 20, 2023 | 36.72 | 36.99 | 36.25 | 36.43 | 36.43 | 3,580,006 |
Jan 19, 2023 | 36.35 | 36.94 | 36.20 | 36.71 | 36.71 | 3,394,108 |
Jan 18, 2023 | 36.62 | 36.88 | 36.33 | 36.40 | 36.40 | 3,217,844 |
Jan 17, 2023 | 37.20 | 37.20 | 36.45 | 36.55 | 36.55 | 4,212,379 |
Jan 16, 2023 | 35.80 | 37.92 | 35.80 | 37.31 | 37.31 | 9,383,992 |
Jan 13, 2023 | 34.69 | 35.90 | 34.56 | 35.80 | 35.80 | 5,459,234 |
Jan 12, 2023 | 34.38 | 34.95 | 34.38 | 34.62 | 34.62 | 2,331,782 |
Jan 11, 2023 | 34.88 | 35.55 | 34.50 | 34.55 | 34.55 | 3,053,513 |
Jan 10, 2023 | 34.64 | 34.96 | 34.47 | 34.88 | 34.88 | 2,159,157 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |