Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 40.64 | 41.66 | 40.06 | 40.55 | 40.55 | 1,297,829 |
May 26, 2023 | 39.20 | 40.86 | 38.84 | 40.74 | 40.74 | 1,059,700 |
May 25, 2023 | 41.00 | 41.62 | 38.98 | 39.17 | 39.17 | 1,657,100 |
May 24, 2023 | 42.20 | 42.54 | 41.20 | 41.28 | 41.28 | 1,480,900 |
May 23, 2023 | 40.93 | 43.55 | 40.93 | 42.28 | 42.28 | 2,114,000 |
May 22, 2023 | 39.17 | 40.83 | 39.10 | 40.71 | 40.71 | 1,580,200 |
May 19, 2023 | 36.83 | 39.35 | 36.37 | 39.19 | 39.19 | 1,827,700 |
May 18, 2023 | 36.26 | 36.73 | 35.92 | 36.63 | 36.63 | 1,211,900 |
May 17, 2023 | 36.06 | 36.31 | 35.44 | 36.30 | 36.30 | 1,050,800 |
May 16, 2023 | 35.84 | 36.06 | 34.99 | 35.99 | 35.99 | 991,000 |
May 15, 2023 | 35.50 | 36.41 | 35.50 | 36.24 | 36.24 | 797,300 |
May 12, 2023 | 35.74 | 35.76 | 35.36 | 35.51 | 35.51 | 575,500 |
May 11, 2023 | 35.89 | 35.90 | 35.05 | 35.59 | 35.59 | 656,500 |
May 10, 2023 | 36.06 | 36.80 | 35.30 | 35.83 | 35.83 | 844,000 |
May 09, 2023 | 34.92 | 36.20 | 34.79 | 35.70 | 35.70 | 905,600 |
May 08, 2023 | 36.09 | 36.26 | 35.12 | 35.18 | 35.18 | 880,600 |
May 05, 2023 | 36.18 | 36.59 | 35.89 | 36.20 | 36.20 | 809,900 |
May 04, 2023 | 35.02 | 36.18 | 34.32 | 35.98 | 35.98 | 996,600 |
May 03, 2023 | 36.20 | 36.52 | 34.48 | 34.73 | 34.73 | 1,419,100 |
May 02, 2023 | 35.38 | 35.82 | 34.92 | 35.52 | 35.52 | 912,900 |
May 01, 2023 | 35.28 | 36.03 | 35.05 | 35.68 | 35.68 | 760,600 |
Apr 28, 2023 | 35.33 | 35.71 | 34.94 | 35.37 | 35.37 | 727,800 |
Apr 27, 2023 | 35.72 | 35.72 | 34.95 | 35.25 | 35.25 | 975,900 |
Apr 26, 2023 | 35.89 | 36.17 | 35.37 | 35.75 | 35.75 | 942,700 |
Apr 25, 2023 | 35.76 | 35.95 | 35.31 | 35.88 | 35.88 | 1,004,400 |
Apr 24, 2023 | 37.07 | 37.07 | 35.36 | 35.72 | 35.72 | 941,900 |
Apr 21, 2023 | 36.23 | 37.13 | 35.92 | 36.93 | 36.93 | 769,100 |
Apr 20, 2023 | 36.51 | 36.86 | 36.06 | 36.13 | 36.13 | 892,000 |
Apr 19, 2023 | 36.22 | 36.90 | 36.22 | 36.73 | 36.73 | 760,600 |
Apr 18, 2023 | 37.71 | 37.71 | 36.09 | 36.38 | 36.38 | 1,018,100 |
Apr 17, 2023 | 37.30 | 37.93 | 37.24 | 37.78 | 37.78 | 1,017,600 |
Apr 14, 2023 | 37.15 | 37.40 | 36.63 | 37.00 | 37.00 | 750,800 |
Apr 13, 2023 | 36.50 | 37.78 | 36.28 | 37.56 | 37.56 | 950,200 |
Apr 12, 2023 | 37.36 | 37.36 | 36.44 | 36.59 | 36.59 | 633,900 |
Apr 11, 2023 | 36.99 | 37.31 | 36.74 | 37.23 | 37.23 | 638,400 |
Apr 10, 2023 | 37.20 | 37.20 | 36.50 | 36.91 | 36.91 | 980,300 |
Apr 06, 2023 | 36.70 | 37.32 | 36.41 | 37.27 | 37.27 | 921,900 |
Apr 05, 2023 | 35.50 | 36.72 | 35.14 | 36.59 | 36.59 | 1,193,900 |
Apr 04, 2023 | 35.35 | 35.36 | 34.68 | 35.35 | 35.35 | 1,110,900 |
Apr 03, 2023 | 35.59 | 35.94 | 35.16 | 35.35 | 35.35 | 732,600 |
Mar 31, 2023 | 35.08 | 35.78 | 35.08 | 35.74 | 35.74 | 1,091,900 |
Mar 30, 2023 | 35.51 | 35.77 | 34.41 | 34.89 | 34.89 | 649,300 |
Mar 29, 2023 | 34.75 | 35.50 | 34.32 | 35.48 | 35.48 | 880,300 |
Mar 28, 2023 | 33.54 | 34.36 | 33.32 | 34.29 | 34.29 | 894,400 |
Mar 27, 2023 | 34.14 | 34.37 | 33.55 | 33.72 | 33.72 | 1,101,300 |
Mar 24, 2023 | 33.43 | 34.18 | 32.87 | 33.95 | 33.95 | 827,200 |
Mar 23, 2023 | 36.57 | 36.57 | 33.40 | 33.62 | 33.62 | 1,556,100 |
Mar 22, 2023 | 35.60 | 35.83 | 34.90 | 35.29 | 35.29 | 1,320,400 |
Mar 21, 2023 | 35.15 | 35.78 | 34.92 | 35.62 | 35.62 | 1,077,300 |
Mar 20, 2023 | 35.71 | 36.06 | 35.15 | 35.60 | 35.60 | 1,173,500 |
Mar 17, 2023 | 34.72 | 35.23 | 34.04 | 35.18 | 35.18 | 1,446,400 |
Mar 16, 2023 | 34.09 | 35.03 | 33.64 | 35.00 | 35.00 | 839,200 |
Mar 15, 2023 | 33.31 | 34.23 | 32.69 | 34.19 | 34.19 | 998,800 |
Mar 14, 2023 | 33.88 | 33.97 | 33.28 | 33.76 | 33.76 | 969,500 |
Mar 13, 2023 | 33.88 | 34.70 | 33.53 | 33.58 | 33.58 | 841,400 |
Mar 10, 2023 | 34.73 | 34.78 | 33.64 | 33.96 | 33.96 | 765,400 |
Mar 09, 2023 | 35.83 | 35.91 | 34.56 | 34.76 | 34.76 | 996,800 |
Mar 08, 2023 | 35.60 | 35.89 | 35.24 | 35.63 | 35.63 | 630,600 |
Mar 07, 2023 | 36.49 | 36.49 | 35.62 | 35.66 | 35.66 | 487,500 |
Mar 06, 2023 | 36.50 | 36.82 | 35.90 | 36.25 | 36.25 | 543,900 |
Mar 03, 2023 | 36.04 | 36.72 | 35.70 | 36.60 | 36.60 | 616,000 |
Mar 02, 2023 | 35.82 | 35.90 | 35.37 | 35.81 | 35.81 | 926,500 |
Mar 01, 2023 | 35.90 | 36.35 | 35.76 | 35.95 | 35.95 | 575,400 |
Feb 28, 2023 | 36.03 | 36.61 | 35.50 | 35.90 | 35.90 | 1,212,000 |
Feb 27, 2023 | 35.99 | 36.43 | 35.80 | 36.21 | 36.21 | 699,600 |
Feb 24, 2023 | 36.27 | 36.59 | 35.60 | 35.69 | 35.69 | 1,129,600 |
Feb 23, 2023 | 36.28 | 36.86 | 35.22 | 36.69 | 36.69 | 1,312,100 |
Feb 22, 2023 | 38.31 | 38.37 | 36.35 | 36.80 | 36.80 | 1,449,000 |
Feb 21, 2023 | 38.53 | 38.77 | 38.09 | 38.23 | 38.23 | 1,009,300 |
Feb 17, 2023 | 38.17 | 38.62 | 37.80 | 38.60 | 38.60 | 761,400 |
Feb 16, 2023 | 38.20 | 38.67 | 37.86 | 38.11 | 38.11 | 665,400 |
Feb 15, 2023 | 38.98 | 39.07 | 38.34 | 38.58 | 38.58 | 728,100 |
Feb 14, 2023 | 39.67 | 39.83 | 38.79 | 39.21 | 39.21 | 414,800 |
Feb 13, 2023 | 39.04 | 39.75 | 38.60 | 39.67 | 39.67 | 522,800 |
Feb 10, 2023 | 39.27 | 39.40 | 38.59 | 39.00 | 39.00 | 621,700 |
Feb 09, 2023 | 39.62 | 40.26 | 39.16 | 39.36 | 39.36 | 676,000 |
Feb 08, 2023 | 40.70 | 41.00 | 39.23 | 39.32 | 39.32 | 935,700 |
Feb 07, 2023 | 40.47 | 41.01 | 39.94 | 40.97 | 40.97 | 584,600 |
Feb 06, 2023 | 40.90 | 41.04 | 40.36 | 40.50 | 40.50 | 481,200 |
Feb 03, 2023 | 41.05 | 41.73 | 40.84 | 40.92 | 40.92 | 593,500 |
Feb 02, 2023 | 40.01 | 41.23 | 39.68 | 41.20 | 41.20 | 1,023,200 |
Feb 01, 2023 | 39.64 | 40.29 | 39.40 | 40.03 | 40.03 | 760,800 |
Jan 31, 2023 | 39.33 | 40.02 | 39.33 | 39.87 | 39.87 | 454,600 |
Jan 30, 2023 | 39.93 | 40.03 | 38.99 | 39.24 | 39.24 | 670,600 |
Jan 27, 2023 | 39.43 | 40.20 | 39.15 | 40.02 | 40.02 | 487,200 |
Jan 26, 2023 | 39.77 | 40.00 | 38.87 | 39.38 | 39.38 | 730,300 |
Jan 25, 2023 | 40.02 | 40.58 | 39.59 | 39.75 | 39.75 | 948,900 |
Jan 24, 2023 | 39.39 | 40.53 | 39.08 | 40.07 | 40.07 | 617,000 |
Jan 23, 2023 | 40.65 | 40.66 | 39.36 | 39.42 | 39.42 | 1,020,100 |
Jan 20, 2023 | 40.65 | 40.94 | 40.06 | 40.76 | 40.76 | 1,796,800 |
Jan 19, 2023 | 39.75 | 40.80 | 39.57 | 40.58 | 40.58 | 1,090,700 |
Jan 18, 2023 | 39.70 | 40.24 | 39.16 | 39.82 | 39.82 | 1,578,900 |
Jan 17, 2023 | 39.79 | 40.20 | 39.12 | 39.80 | 39.80 | 890,600 |
Jan 13, 2023 | 38.97 | 40.36 | 38.58 | 39.85 | 39.85 | 1,478,200 |
Jan 12, 2023 | 37.85 | 39.04 | 37.69 | 39.03 | 39.03 | 1,263,900 |
Jan 11, 2023 | 38.21 | 38.52 | 37.56 | 37.95 | 37.95 | 1,052,200 |
Jan 10, 2023 | 37.03 | 38.59 | 37.03 | 38.31 | 38.31 | 1,127,100 |
Jan 09, 2023 | 40.45 | 40.79 | 37.13 | 37.25 | 37.25 | 2,147,400 |
Jan 06, 2023 | 40.40 | 40.92 | 39.55 | 40.52 | 40.52 | 1,229,900 |
Jan 05, 2023 | 38.92 | 40.24 | 38.92 | 40.12 | 40.12 | 1,852,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |