Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 44.19 | 44.24 | 44.19 | 44.22 | 44.22 | 13,500 |
Jun 07, 2023 | 44.19 | 44.21 | 44.08 | 44.11 | 44.11 | 6,623 |
Jun 06, 2023 | 44.12 | 44.24 | 44.12 | 44.21 | 44.21 | 7,871 |
Jun 05, 2023 | 44.22 | 44.22 | 44.12 | 44.19 | 44.19 | 5,450 |
Jun 02, 2023 | 44.23 | 44.24 | 44.22 | 44.24 | 44.24 | 2,047 |
Jun 01, 2023 | 44.30 | 44.30 | 44.23 | 44.28 | 44.28 | 6,670 |
May 31, 2023 | 44.15 | 44.21 | 44.14 | 44.21 | 44.21 | 2,407 |
May 30, 2023 | 44.07 | 44.10 | 44.05 | 44.10 | 44.10 | 525 |
May 26, 2023 | 43.85 | 43.91 | 43.83 | 43.90 | 43.90 | 2,493 |
May 25, 2023 | 43.94 | 43.94 | 43.83 | 43.85 | 43.85 | 1,837 |
May 24, 2023 | 44.10 | 44.10 | 43.77 | 44.00 | 44.00 | 9,843 |
May 23, 2023 | 44.06 | 44.12 | 44.06 | 44.10 | 44.10 | 10,366 |
May 22, 2023 | 44.23 | 44.28 | 44.20 | 44.22 | 44.22 | 3,581 |
May 19, 2023 | 44.24 | 44.33 | 44.24 | 44.25 | 44.25 | 4,138 |
May 18, 2023 | 44.34 | 44.36 | 44.34 | 44.36 | 44.36 | 821 |
May 17, 2023 | 44.43 | 44.43 | 44.40 | 44.40 | 44.40 | 986 |
May 16, 2023 | 44.44 | 44.45 | 44.42 | 44.42 | 44.42 | 4,057 |
May 15, 2023 | 44.51 | 44.55 | 44.51 | 44.53 | 44.53 | 3,901 |
May 12, 2023 | 44.60 | 44.62 | 44.58 | 44.58 | 44.58 | 435 |
May 11, 2023 | 44.72 | 44.75 | 44.68 | 44.68 | 44.68 | 5,693 |
May 10, 2023 | 44.62 | 44.66 | 44.58 | 44.65 | 44.65 | 3,800 |
May 09, 2023 | 44.45 | 44.49 | 44.45 | 44.46 | 44.46 | 3,041 |
May 08, 2023 | 44.51 | 44.54 | 44.48 | 44.51 | 44.51 | 2,697 |
May 05, 2023 | 44.58 | 44.60 | 44.56 | 44.60 | 44.60 | 702 |
May 04, 2023 | 44.76 | 44.81 | 44.69 | 44.69 | 44.69 | 1,745 |
May 03, 2023 | 44.63 | 44.72 | 44.63 | 44.71 | 44.71 | 1,505 |
May 02, 2023 | 44.51 | 44.64 | 44.51 | 44.57 | 44.57 | 3,175 |
May 01, 2023 | 44.42 | 44.50 | 44.39 | 44.44 | 44.44 | 2,088 |
Apr 28, 2023 | 44.59 | 44.64 | 44.58 | 44.62 | 44.62 | 6,632 |
Apr 27, 2023 | 44.50 | 44.55 | 44.50 | 44.51 | 44.51 | 3,636 |
Apr 26, 2023 | 44.63 | 44.63 | 44.57 | 44.58 | 44.58 | 2,641 |
Apr 25, 2023 | 44.67 | 44.69 | 44.63 | 44.67 | 44.67 | 2,968 |
Apr 24, 2023 | 44.57 | 44.57 | 44.43 | 44.57 | 44.57 | 2,365 |
Apr 21, 2023 | 44.42 | 44.48 | 44.38 | 44.42 | 44.42 | 2,036 |
Apr 20, 2023 | 44.47 | 44.60 | 44.47 | 44.58 | 44.58 | 1,391 |
Apr 19, 2023 | 44.49 | 44.52 | 44.42 | 44.47 | 44.47 | 2,434 |
Apr 18, 2023 | 44.54 | 44.54 | 44.49 | 44.52 | 44.52 | 2,053 |
Apr 17, 2023 | 44.49 | 44.52 | 44.45 | 44.49 | 44.49 | 11,458 |
Apr 14, 2023 | 44.66 | 44.70 | 44.62 | 44.62 | 44.62 | 9,231 |
Apr 13, 2023 | 44.78 | 44.83 | 44.78 | 44.79 | 44.79 | 858 |
Apr 12, 2023 | 44.81 | 44.81 | 44.68 | 44.76 | 44.76 | 5,469 |
Apr 11, 2023 | 44.58 | 44.66 | 44.58 | 44.63 | 44.63 | 3,980 |
Apr 10, 2023 | 44.57 | 44.65 | 44.57 | 44.65 | 44.65 | 5,784 |
Apr 06, 2023 | 44.82 | 44.83 | 44.76 | 44.76 | 44.76 | 2,049 |
Apr 05, 2023 | 44.83 | 44.84 | 44.80 | 44.80 | 44.80 | 850 |
Apr 04, 2023 | 44.66 | 44.83 | 44.66 | 44.75 | 44.75 | 20,475 |
Apr 03, 2023 | 44.56 | 44.68 | 44.51 | 44.68 | 44.68 | 3,200 |
Mar 31, 2023 | 44.46 | 44.47 | 44.45 | 44.47 | 44.47 | 2,476 |
Mar 30, 2023 | 44.36 | 44.37 | 44.35 | 44.35 | 44.35 | 2,557 |
Mar 29, 2023 | 44.25 | 44.29 | 44.14 | 44.25 | 44.25 | 5,463 |
Mar 28, 2023 | 44.22 | 44.22 | 44.11 | 44.19 | 44.19 | 13,036 |
Mar 27, 2023 | 44.21 | 44.36 | 44.21 | 44.30 | 44.30 | 1,989 |
Mar 24, 2023 | 44.46 | 44.46 | 44.34 | 44.46 | 44.46 | 6,427 |
Mar 23, 2023 | 44.56 | 44.60 | 44.53 | 44.59 | 44.59 | 4,421 |
Mar 22, 2023 | 44.24 | 44.62 | 44.24 | 44.55 | 44.55 | 2,077 |
Mar 21, 2023 | 44.25 | 44.29 | 44.22 | 44.27 | 44.27 | 2,358 |
Mar 20, 2023 | 44.24 | 44.30 | 44.22 | 44.30 | 44.30 | 10,412 |
Mar 17, 2023 | 44.41 | 44.47 | 44.33 | 44.43 | 44.43 | 7,479 |
Mar 16, 2023 | 44.35 | 44.35 | 44.16 | 44.26 | 44.26 | 2,369 |
Mar 15, 2023 | 44.49 | 44.49 | 44.25 | 44.40 | 44.40 | 14,603 |
Mar 14, 2023 | 44.22 | 44.34 | 44.22 | 44.26 | 44.26 | 23,718 |
Mar 13, 2023 | 44.41 | 44.41 | 44.34 | 44.34 | 44.34 | 1,792 |
Mar 10, 2023 | 44.14 | 44.28 | 44.14 | 44.26 | 44.26 | 1,473 |
Mar 09, 2023 | 44.05 | 44.05 | 43.92 | 44.00 | 44.00 | 4,916 |
Mar 08, 2023 | 44.02 | 44.02 | 43.92 | 43.97 | 43.97 | 4,916 |
Mar 07, 2023 | 44.10 | 44.10 | 44.08 | 44.08 | 44.08 | 748 |
Mar 06, 2023 | 44.23 | 44.23 | 44.15 | 44.15 | 44.15 | 1,497 |
Mar 03, 2023 | 44.09 | 44.18 | 44.04 | 44.16 | 44.16 | 4,459 |
Mar 02, 2023 | 43.94 | 44.08 | 43.92 | 43.96 | 43.96 | 9,690 |
Mar 01, 2023 | 44.12 | 44.12 | 44.03 | 44.06 | 44.06 | 1,044 |
Feb 28, 2023 | 44.11 | 44.18 | 44.09 | 44.18 | 44.18 | 1,894 |
Feb 27, 2023 | 44.20 | 44.20 | 44.13 | 44.14 | 44.14 | 2,526 |
Feb 24, 2023 | 44.07 | 44.17 | 44.07 | 44.17 | 44.17 | 2,189 |
Feb 23, 2023 | 44.28 | 44.28 | 44.27 | 44.27 | 44.27 | 602 |
Feb 22, 2023 | 44.23 | 44.23 | 44.18 | 44.18 | 44.18 | 1,417 |
Feb 21, 2023 | 44.31 | 44.34 | 44.25 | 44.28 | 44.28 | 3,685 |
Feb 17, 2023 | 44.53 | 44.54 | 44.53 | 44.53 | 44.53 | 1,852 |
Feb 16, 2023 | 44.48 | 44.54 | 44.48 | 44.48 | 44.48 | 2,575 |
Feb 15, 2023 | 44.63 | 44.64 | 44.51 | 44.60 | 44.60 | 6,752 |
Feb 14, 2023 | 44.75 | 44.75 | 44.61 | 44.64 | 44.64 | 5,178 |
Feb 13, 2023 | 44.44 | 44.76 | 44.44 | 44.73 | 44.73 | 578 |
Feb 10, 2023 | 44.70 | 44.78 | 44.70 | 44.70 | 44.70 | 1,648 |
Feb 09, 2023 | 45.00 | 45.05 | 44.84 | 44.84 | 44.84 | 1,282 |
Feb 08, 2023 | 44.88 | 45.02 | 44.88 | 44.93 | 44.93 | 5,615 |
Feb 07, 2023 | 44.94 | 45.00 | 44.94 | 44.97 | 44.97 | 2,044 |
Feb 06, 2023 | 44.96 | 45.00 | 44.89 | 44.97 | 44.97 | 4,565 |
Feb 03, 2023 | 45.21 | 45.25 | 45.14 | 45.14 | 45.14 | 1,935 |
Feb 02, 2023 | 45.46 | 45.50 | 45.40 | 45.42 | 45.42 | 6,968 |
Feb 01, 2023 | 45.15 | 45.32 | 45.11 | 45.32 | 45.32 | 2,160 |
Jan 31, 2023 | 45.05 | 45.05 | 45.01 | 45.03 | 45.03 | 506 |
Jan 30, 2023 | 44.96 | 44.96 | 44.95 | 44.96 | 44.96 | 1,227 |
Jan 27, 2023 | 44.98 | 45.05 | 44.98 | 45.05 | 45.05 | 1,259 |
Jan 26, 2023 | 44.96 | 45.09 | 44.96 | 45.02 | 45.02 | 3,519 |
Jan 25, 2023 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 16 |
Jan 24, 2023 | 44.87 | 45.02 | 44.87 | 44.99 | 44.99 | 3,600 |
Jan 23, 2023 | 45.02 | 45.06 | 45.01 | 45.04 | 45.04 | 938 |
Jan 20, 2023 | 45.09 | 45.11 | 45.00 | 45.03 | 45.03 | 2,261 |
Jan 19, 2023 | 45.17 | 45.17 | 45.11 | 45.15 | 45.15 | 2,569 |
Jan 18, 2023 | 45.21 | 45.23 | 45.18 | 45.23 | 45.23 | 1,211 |
Jan 17, 2023 | 45.00 | 45.02 | 44.90 | 44.97 | 44.97 | 2,342 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |