Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 56.25 | 57.31 | 56.05 | 56.08 | 56.08 | 323,000 |
May 25, 2023 | 55.66 | 57.08 | 55.21 | 56.23 | 56.23 | 285,353 |
May 24, 2023 | 57.67 | 57.67 | 55.72 | 56.24 | 56.24 | 381,651 |
May 23, 2023 | 59.58 | 60.04 | 57.49 | 57.92 | 57.92 | 510,528 |
May 19, 2023 | 60.03 | 60.95 | 59.30 | 60.15 | 60.15 | 372,486 |
May 18, 2023 | 58.48 | 60.56 | 58.48 | 60.06 | 60.06 | 459,898 |
May 17, 2023 | 56.64 | 58.65 | 56.26 | 57.91 | 57.91 | 458,718 |
May 16, 2023 | 55.61 | 57.19 | 55.00 | 56.51 | 56.51 | 376,651 |
May 15, 2023 | 55.06 | 56.75 | 54.86 | 56.05 | 56.05 | 459,389 |
May 12, 2023 | 55.66 | 56.44 | 54.81 | 55.01 | 55.01 | 535,196 |
May 11, 2023 | 55.00 | 55.90 | 54.73 | 55.29 | 55.29 | 331,659 |
May 10, 2023 | 56.61 | 56.93 | 54.70 | 55.16 | 55.16 | 521,772 |
May 09, 2023 | 56.68 | 57.45 | 56.21 | 56.26 | 56.26 | 361,638 |
May 08, 2023 | 57.95 | 59.24 | 56.10 | 57.06 | 57.06 | 522,931 |
May 05, 2023 | 57.15 | 58.47 | 56.85 | 57.78 | 57.78 | 894,551 |
May 04, 2023 | 59.57 | 60.19 | 56.35 | 56.45 | 56.45 | 738,368 |
May 03, 2023 | 58.90 | 61.10 | 58.45 | 60.08 | 60.08 | 583,710 |
May 02, 2023 | 60.00 | 60.46 | 58.08 | 58.22 | 58.22 | 592,388 |
May 01, 2023 | 59.05 | 62.00 | 59.05 | 60.04 | 60.04 | 873,197 |
Apr 28, 2023 | 61.38 | 61.76 | 58.32 | 58.52 | 58.52 | 957,228 |
Apr 27, 2023 | 66.00 | 66.08 | 58.58 | 61.38 | 61.38 | 1,563,924 |
Apr 26, 2023 | 68.00 | 68.00 | 64.09 | 64.54 | 64.54 | 677,687 |
Apr 25, 2023 | 67.64 | 67.65 | 66.36 | 67.41 | 67.41 | 307,556 |
Apr 24, 2023 | 69.16 | 70.17 | 67.64 | 67.83 | 67.83 | 348,482 |
Apr 21, 2023 | 68.45 | 69.60 | 67.81 | 69.31 | 69.31 | 400,528 |
Apr 20, 2023 | 69.73 | 69.79 | 68.15 | 68.37 | 68.37 | 318,151 |
Apr 19, 2023 | 69.88 | 71.11 | 69.43 | 69.72 | 69.72 | 317,201 |
Apr 18, 2023 | 69.06 | 70.35 | 68.43 | 69.88 | 69.88 | 389,128 |
Apr 17, 2023 | 68.40 | 69.76 | 67.85 | 68.78 | 68.78 | 596,975 |
Apr 14, 2023 | 70.00 | 72.29 | 67.56 | 68.30 | 68.30 | 640,132 |
Apr 13, 2023 | 66.61 | 70.98 | 66.61 | 70.59 | 70.59 | 647,895 |
Apr 12, 2023 | 70.02 | 70.69 | 66.12 | 66.57 | 66.57 | 777,004 |
Apr 11, 2023 | 69.99 | 71.71 | 69.52 | 70.68 | 70.68 | 248,380 |
Apr 10, 2023 | 68.29 | 70.10 | 68.16 | 69.53 | 69.53 | 222,153 |
Apr 06, 2023 | 67.58 | 69.09 | 66.40 | 68.59 | 68.59 | 380,599 |
Apr 05, 2023 | 70.22 | 70.93 | 66.66 | 67.29 | 67.29 | 576,996 |
Apr 04, 2023 | 71.14 | 72.50 | 69.30 | 69.98 | 69.98 | 506,654 |
Apr 03, 2023 | 73.19 | 74.43 | 71.40 | 71.59 | 71.59 | 503,733 |
Mar 31, 2023 | 71.00 | 73.87 | 71.00 | 73.78 | 73.78 | 826,054 |
Mar 30, 2023 | 70.10 | 71.25 | 68.85 | 71.25 | 71.25 | 641,313 |
Mar 29, 2023 | 68.30 | 70.30 | 68.30 | 69.70 | 69.70 | 647,994 |
Mar 28, 2023 | 66.21 | 68.20 | 66.03 | 68.05 | 68.05 | 668,829 |
Mar 27, 2023 | 66.63 | 67.29 | 64.90 | 66.22 | 66.22 | 520,414 |
Mar 24, 2023 | 62.75 | 65.59 | 62.50 | 64.81 | 64.81 | 615,532 |
Mar 23, 2023 | 64.82 | 67.50 | 62.51 | 63.56 | 63.56 | 1,268,755 |
Mar 22, 2023 | 59.51 | 62.37 | 59.17 | 61.82 | 61.82 | 706,109 |
Mar 21, 2023 | 58.38 | 60.13 | 58.38 | 59.50 | 59.50 | 489,831 |
Mar 20, 2023 | 59.72 | 59.87 | 55.14 | 57.37 | 57.37 | 675,081 |
Mar 17, 2023 | 62.00 | 62.54 | 58.50 | 59.87 | 59.87 | 923,796 |
Mar 16, 2023 | 58.61 | 62.87 | 58.32 | 61.96 | 61.96 | 612,047 |
Mar 15, 2023 | 62.45 | 62.50 | 57.02 | 59.21 | 59.21 | 776,037 |
Mar 14, 2023 | 60.27 | 64.20 | 60.27 | 63.02 | 63.02 | 581,405 |
Mar 13, 2023 | 64.50 | 64.50 | 60.01 | 60.17 | 60.17 | 1,166,276 |
Mar 10, 2023 | 67.84 | 67.99 | 65.49 | 66.08 | 66.08 | 753,728 |
Mar 09, 2023 | 69.75 | 70.05 | 68.15 | 68.20 | 68.20 | 347,564 |
Mar 08, 2023 | 69.49 | 70.99 | 68.90 | 69.57 | 69.57 | 566,945 |
Mar 07, 2023 | 68.26 | 70.37 | 67.92 | 69.50 | 69.50 | 496,599 |
Mar 06, 2023 | 69.29 | 69.43 | 67.60 | 68.28 | 68.28 | 380,943 |
Mar 03, 2023 | 69.00 | 70.29 | 68.96 | 69.06 | 69.06 | 715,467 |
Mar 02, 2023 | 67.35 | 69.35 | 66.85 | 69.06 | 69.06 | 574,319 |
Mar 01, 2023 | 68.00 | 68.16 | 66.71 | 67.76 | 67.76 | 515,301 |
Feb 28, 2023 | 65.78 | 68.25 | 65.75 | 68.09 | 68.09 | 569,842 |
Feb 27, 2023 | 66.00 | 67.25 | 65.50 | 65.87 | 65.87 | 438,450 |
Feb 24, 2023 | 64.50 | 66.18 | 63.30 | 66.09 | 66.09 | 469,486 |
Feb 23, 2023 | 66.36 | 68.40 | 64.25 | 65.70 | 65.70 | 604,916 |
Feb 22, 2023 | 63.52 | 67.11 | 63.48 | 65.20 | 65.20 | 939,100 |
Feb 21, 2023 | 63.15 | 64.38 | 61.99 | 63.62 | 63.62 | 619,353 |
Feb 17, 2023 | 61.69 | 64.67 | 61.59 | 64.17 | 64.17 | 718,819 |
Feb 16, 2023 | 60.00 | 63.34 | 60.00 | 62.04 | 62.04 | 806,574 |
Feb 15, 2023 | 58.37 | 60.64 | 57.81 | 60.09 | 60.09 | 566,675 |
Feb 14, 2023 | 58.94 | 59.94 | 57.40 | 58.41 | 58.41 | 442,587 |
Feb 13, 2023 | 59.54 | 60.80 | 57.59 | 59.38 | 59.38 | 685,869 |
Feb 10, 2023 | 62.00 | 62.00 | 55.11 | 59.80 | 59.80 | 1,037,378 |
Feb 09, 2023 | 69.00 | 69.10 | 59.54 | 60.07 | 60.07 | 1,266,931 |
Feb 08, 2023 | 66.25 | 68.15 | 66.25 | 68.08 | 68.08 | 553,439 |
Feb 07, 2023 | 65.83 | 66.82 | 65.50 | 66.51 | 66.51 | 350,787 |
Feb 06, 2023 | 64.71 | 66.00 | 64.36 | 65.89 | 65.89 | 232,987 |
Feb 03, 2023 | 65.46 | 66.66 | 64.60 | 65.00 | 65.00 | 426,384 |
Feb 02, 2023 | 65.50 | 66.98 | 65.21 | 65.58 | 65.58 | 515,162 |
Feb 01, 2023 | 64.34 | 65.48 | 63.57 | 65.24 | 65.24 | 395,796 |
Jan 31, 2023 | 62.33 | 64.83 | 62.33 | 64.27 | 64.27 | 560,359 |
Jan 30, 2023 | 62.40 | 63.66 | 62.29 | 62.74 | 62.74 | 386,134 |
Jan 27, 2023 | 63.30 | 64.20 | 62.64 | 63.22 | 63.22 | 257,637 |
Jan 26, 2023 | 63.95 | 64.74 | 62.92 | 63.59 | 63.59 | 352,918 |
Jan 25, 2023 | 61.26 | 63.85 | 60.81 | 63.50 | 63.50 | 354,176 |
Jan 24, 2023 | 61.10 | 62.76 | 60.61 | 62.20 | 62.20 | 308,602 |
Jan 23, 2023 | 61.00 | 61.96 | 60.07 | 61.95 | 61.95 | 374,113 |
Jan 20, 2023 | 62.08 | 62.83 | 61.10 | 62.27 | 62.27 | 302,889 |
Jan 19, 2023 | 63.30 | 63.96 | 61.84 | 61.86 | 61.86 | 366,547 |
Jan 18, 2023 | 63.30 | 64.90 | 63.30 | 63.59 | 63.59 | 728,969 |
Jan 17, 2023 | 58.00 | 62.50 | 57.99 | 62.29 | 62.29 | 1,152,438 |
Jan 16, 2023 | 57.51 | 58.50 | 56.91 | 56.91 | 56.91 | 259,395 |
Jan 13, 2023 | 55.85 | 58.27 | 55.85 | 57.88 | 57.88 | 630,576 |
Jan 12, 2023 | 55.37 | 56.88 | 55.25 | 56.55 | 56.55 | 548,057 |
Jan 11, 2023 | 56.25 | 56.40 | 54.26 | 55.13 | 55.13 | 432,767 |
Jan 10, 2023 | 55.68 | 56.25 | 54.43 | 56.23 | 56.23 | 430,645 |
Jan 09, 2023 | 55.12 | 56.66 | 54.73 | 55.91 | 55.91 | 537,436 |
Jan 06, 2023 | 56.12 | 56.31 | 54.63 | 54.99 | 54.99 | 422,741 |
Jan 05, 2023 | 54.50 | 56.40 | 54.10 | 56.24 | 56.24 | 612,864 |
Jan 04, 2023 | 53.30 | 54.82 | 52.95 | 54.71 | 54.71 | 598,157 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |