Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 63.04 | 64.71 | 63.04 | 63.97 | 63.97 | 83,600 |
May 25, 2023 | 64.34 | 64.34 | 62.65 | 62.76 | 62.76 | 69,200 |
May 24, 2023 | 62.80 | 64.35 | 62.80 | 64.09 | 64.09 | 64,200 |
May 23, 2023 | 64.57 | 64.74 | 62.73 | 63.19 | 63.19 | 71,200 |
May 22, 2023 | 65.71 | 66.67 | 64.89 | 64.97 | 64.97 | 43,300 |
May 19, 2023 | 66.17 | 66.17 | 65.49 | 65.75 | 65.75 | 54,500 |
May 18, 2023 | 66.25 | 66.83 | 65.46 | 65.75 | 65.75 | 49,100 |
May 17, 2023 | 66.54 | 66.72 | 65.82 | 66.34 | 66.34 | 69,200 |
May 16, 2023 | 66.86 | 67.17 | 66.06 | 66.15 | 66.15 | 68,300 |
May 15, 2023 | 65.61 | 67.70 | 65.58 | 67.24 | 67.24 | 112,700 |
May 12, 2023 | 64.01 | 65.27 | 64.01 | 65.23 | 65.23 | 66,300 |
May 11, 2023 | 63.26 | 64.52 | 63.26 | 64.02 | 64.02 | 90,400 |
May 10, 2023 | 65.08 | 65.24 | 62.70 | 63.57 | 63.57 | 90,500 |
May 09, 2023 | 65.96 | 66.92 | 64.00 | 64.54 | 64.54 | 112,500 |
May 08, 2023 | 66.04 | 66.67 | 65.08 | 66.18 | 66.18 | 104,700 |
May 05, 2023 | 62.57 | 66.75 | 62.57 | 65.72 | 65.72 | 155,300 |
May 04, 2023 | 63.21 | 63.65 | 62.77 | 63.28 | 63.28 | 108,500 |
May 03, 2023 | 64.52 | 65.35 | 63.63 | 63.69 | 63.69 | 56,400 |
May 02, 2023 | 64.67 | 64.67 | 63.51 | 64.54 | 64.54 | 70,400 |
May 01, 2023 | 64.44 | 65.33 | 64.44 | 64.82 | 64.82 | 74,600 |
Apr 28, 2023 | 63.93 | 65.23 | 63.84 | 64.78 | 64.78 | 71,000 |
Apr 27, 2023 | 63.38 | 64.32 | 62.70 | 64.02 | 64.02 | 94,700 |
Apr 26, 2023 | 64.16 | 64.21 | 62.93 | 63.09 | 63.09 | 85,300 |
Apr 25, 2023 | 65.49 | 65.49 | 63.33 | 64.02 | 64.02 | 79,700 |
Apr 24, 2023 | 65.96 | 66.56 | 65.50 | 65.62 | 65.62 | 63,100 |
Apr 21, 2023 | 66.25 | 66.66 | 65.75 | 66.09 | 66.09 | 56,600 |
Apr 20, 2023 | 66.06 | 66.78 | 65.56 | 66.00 | 66.00 | 74,200 |
Apr 19, 2023 | 66.55 | 67.16 | 66.26 | 66.58 | 66.58 | 50,000 |
Apr 18, 2023 | 66.73 | 67.22 | 66.27 | 67.11 | 67.11 | 110,900 |
Apr 17, 2023 | 66.62 | 67.02 | 65.99 | 66.39 | 66.39 | 43,600 |
Apr 14, 2023 | 66.58 | 67.12 | 66.44 | 66.68 | 66.68 | 127,700 |
Apr 13, 2023 | 66.32 | 67.11 | 66.32 | 66.89 | 66.89 | 80,000 |
Apr 12, 2023 | 66.14 | 66.88 | 65.78 | 66.30 | 66.30 | 57,000 |
Apr 11, 2023 | 67.22 | 67.53 | 65.90 | 66.04 | 66.04 | 130,500 |
Apr 10, 2023 | 66.57 | 67.45 | 66.26 | 67.32 | 67.32 | 67,400 |
Apr 06, 2023 | 65.28 | 67.12 | 64.83 | 67.00 | 67.00 | 110,300 |
Apr 05, 2023 | 65.17 | 65.93 | 65.17 | 65.62 | 65.62 | 76,000 |
Apr 04, 2023 | 66.35 | 66.70 | 63.90 | 65.18 | 65.18 | 199,300 |
Apr 03, 2023 | 67.35 | 67.69 | 65.77 | 66.00 | 66.00 | 84,700 |
Mar 31, 2023 | 68.04 | 68.70 | 67.30 | 67.50 | 67.50 | 225,800 |
Mar 30, 2023 | 68.57 | 69.12 | 67.68 | 67.80 | 67.80 | 99,100 |
Mar 29, 2023 | 67.66 | 68.46 | 67.66 | 68.16 | 68.16 | 120,100 |
Mar 28, 2023 | 68.00 | 68.50 | 67.25 | 67.42 | 67.42 | 147,900 |
Mar 27, 2023 | 66.67 | 68.23 | 66.67 | 68.11 | 68.11 | 130,900 |
Mar 24, 2023 | 65.90 | 66.52 | 65.27 | 66.51 | 66.51 | 78,500 |
Mar 23, 2023 | 66.24 | 66.48 | 65.45 | 66.03 | 66.03 | 92,600 |
Mar 22, 2023 | 66.54 | 66.82 | 65.84 | 65.93 | 65.93 | 227,900 |
Mar 21, 2023 | 65.70 | 66.69 | 65.70 | 66.33 | 66.33 | 285,600 |
Mar 20, 2023 | 64.97 | 65.78 | 64.30 | 65.35 | 65.35 | 163,200 |
Mar 17, 2023 | 65.17 | 66.05 | 64.82 | 65.14 | 65.14 | 537,500 |
Mar 16, 2023 | 63.04 | 65.45 | 62.52 | 65.37 | 65.37 | 276,900 |
Mar 15, 2023 | 62.70 | 63.67 | 62.09 | 63.41 | 63.41 | 279,500 |
Mar 14, 2023 | 62.40 | 63.49 | 62.01 | 63.17 | 63.17 | 327,400 |
Mar 13, 2023 | 61.09 | 62.74 | 60.33 | 61.70 | 61.70 | 322,300 |
Mar 10, 2023 | 62.09 | 62.35 | 61.10 | 61.29 | 61.29 | 241,700 |
Mar 09, 2023 | 63.36 | 63.66 | 61.78 | 61.93 | 61.93 | 262,100 |
Mar 08, 2023 | 64.32 | 64.72 | 62.95 | 63.14 | 63.14 | 4,906,900 |
Mar 07, 2023 | 66.39 | 66.63 | 64.25 | 64.30 | 64.30 | 168,500 |
Mar 06, 2023 | 67.86 | 68.50 | 65.67 | 66.00 | 66.00 | 134,700 |
Mar 03, 2023 | 65.94 | 67.91 | 65.57 | 67.47 | 67.47 | 185,500 |
Mar 02, 2023 | 60.83 | 65.76 | 60.69 | 65.71 | 65.71 | 266,800 |
Mar 01, 2023 | 61.25 | 62.37 | 59.67 | 60.87 | 60.87 | 213,700 |
Feb 28, 2023 | 62.77 | 62.78 | 60.38 | 60.76 | 60.76 | 384,300 |
Feb 27, 2023 | 61.93 | 63.77 | 61.93 | 62.49 | 62.49 | 266,500 |
Feb 24, 2023 | 62.15 | 62.38 | 61.04 | 61.84 | 61.84 | 224,700 |
Feb 23, 2023 | 63.34 | 63.50 | 62.54 | 63.24 | 63.24 | 79,300 |
Feb 22, 2023 | 62.24 | 63.11 | 61.89 | 62.99 | 62.99 | 103,500 |
Feb 21, 2023 | 62.61 | 62.90 | 62.02 | 62.03 | 62.03 | 112,000 |
Feb 17, 2023 | 63.15 | 63.19 | 62.14 | 63.10 | 63.10 | 219,100 |
Feb 16, 2023 | 63.81 | 63.81 | 62.75 | 63.15 | 63.15 | 129,800 |
Feb 15, 2023 | 63.79 | 64.36 | 63.24 | 64.30 | 64.30 | 106,400 |
Feb 14, 2023 | 64.61 | 65.39 | 63.96 | 64.02 | 64.02 | 113,400 |
Feb 13, 2023 | 64.42 | 65.04 | 64.16 | 64.63 | 64.63 | 72,700 |
Feb 10, 2023 | 65.15 | 65.15 | 64.17 | 64.30 | 64.30 | 108,700 |
Feb 09, 2023 | 65.59 | 65.81 | 64.87 | 65.50 | 65.50 | 116,100 |
Feb 08, 2023 | 64.41 | 65.13 | 64.24 | 64.97 | 64.97 | 116,400 |
Feb 07, 2023 | 63.77 | 64.80 | 63.38 | 64.74 | 64.74 | 137,200 |
Feb 06, 2023 | 64.59 | 64.59 | 63.50 | 63.94 | 63.94 | 197,500 |
Feb 03, 2023 | 63.84 | 65.06 | 63.84 | 64.62 | 64.62 | 259,000 |
Feb 02, 2023 | 64.74 | 64.96 | 63.90 | 64.57 | 64.57 | 465,600 |
Feb 01, 2023 | 63.60 | 64.40 | 63.16 | 63.93 | 63.93 | 274,800 |
Jan 31, 2023 | 62.70 | 63.70 | 62.38 | 63.68 | 63.68 | 90,800 |
Jan 30, 2023 | 62.90 | 63.16 | 62.66 | 62.69 | 62.69 | 93,500 |
Jan 27, 2023 | 62.90 | 63.48 | 62.83 | 63.22 | 63.22 | 66,500 |
Jan 26, 2023 | 62.97 | 63.35 | 62.60 | 63.17 | 63.17 | 142,600 |
Jan 25, 2023 | 62.45 | 63.23 | 62.11 | 63.01 | 63.01 | 44,900 |
Jan 24, 2023 | 62.79 | 63.39 | 62.50 | 62.63 | 62.63 | 127,100 |
Jan 23, 2023 | 62.75 | 63.41 | 62.62 | 63.25 | 63.25 | 217,000 |
Jan 20, 2023 | 61.32 | 63.78 | 60.71 | 62.75 | 62.75 | 345,600 |
Jan 19, 2023 | 58.07 | 59.06 | 57.82 | 58.96 | 58.96 | 144,900 |
Jan 18, 2023 | 59.11 | 59.31 | 58.49 | 58.49 | 58.49 | 84,400 |
Jan 17, 2023 | 59.89 | 59.89 | 58.73 | 58.82 | 58.82 | 141,900 |
Jan 13, 2023 | 58.80 | 60.13 | 58.80 | 59.97 | 59.97 | 48,500 |
Jan 12, 2023 | 58.63 | 59.41 | 58.36 | 59.32 | 59.32 | 86,900 |
Jan 11, 2023 | 57.62 | 58.68 | 57.62 | 58.47 | 58.47 | 128,500 |
Jan 10, 2023 | 56.53 | 57.66 | 55.98 | 57.62 | 57.62 | 69,300 |
Jan 09, 2023 | 58.03 | 58.72 | 56.61 | 56.83 | 56.83 | 107,000 |
Jan 06, 2023 | 56.00 | 58.20 | 56.00 | 58.03 | 58.03 | 156,400 |
Jan 05, 2023 | 54.61 | 55.71 | 54.13 | 55.46 | 55.46 | 104,500 |
Jan 04, 2023 | 53.39 | 55.33 | 53.39 | 54.81 | 54.81 | 186,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |