Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 42.92 | 42.92 | 42.21 | 42.41 | 42.41 | 74,362 |
Jun 06, 2023 | 42.57 | 43.08 | 42.57 | 42.94 | 42.94 | 317,746 |
Jun 05, 2023 | 43.29 | 43.47 | 42.74 | 42.80 | 42.80 | 395,366 |
Jun 02, 2023 | 42.60 | 43.44 | 42.20 | 43.44 | 43.44 | 592,776 |
Jun 01, 2023 | - | - | - | - | - | - |
May 31, 2023 | 42.28 | 42.43 | 42.05 | 42.21 | 42.21 | 1,353,187 |
May 30, 2023 | 42.95 | 43.06 | 42.62 | 42.63 | 42.63 | 387,056 |
May 29, 2023 | 42.98 | 43.07 | 42.76 | 42.91 | 42.91 | - |
May 26, 2023 | 42.77 | 43.02 | 42.45 | 42.73 | 42.73 | 348,120 |
May 25, 2023 | 42.62 | 43.03 | 42.50 | 42.66 | 42.66 | 674,034 |
May 24, 2023 | 42.48 | 43.00 | 42.08 | 42.29 | 42.29 | 567,647 |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 41.92 | 42.06 | 41.44 | 41.85 | 41.85 | 367,265 |
May 19, 2023 | 41.82 | 42.02 | 41.61 | 41.85 | 41.85 | 632,814 |
May 18, 2023 | 41.39 | 41.77 | 41.36 | 41.69 | 41.69 | 276,487 |
May 17, 2023 | 41.49 | 41.61 | 41.13 | 41.24 | 41.24 | 500,710 |
May 16, 2023 | 41.51 | 41.70 | 41.45 | 41.61 | 41.61 | 348,816 |
May 15, 2023 | 41.50 | 41.75 | 41.45 | 41.56 | 41.56 | 385,849 |
May 12, 2023 | 41.69 | 41.69 | 40.96 | 41.29 | 41.29 | 598,574 |
May 11, 2023 | 41.45 | 41.89 | 41.44 | 41.57 | 41.57 | 398,808 |
May 10, 2023 | 41.04 | 41.64 | 40.81 | 41.32 | 41.32 | 514,640 |
May 09, 2023 | 41.50 | 41.50 | 40.81 | 41.25 | 41.25 | 697,954 |
May 08, 2023 | 41.44 | 41.91 | 41.44 | 41.55 | 41.55 | 326,974 |
May 05, 2023 | 42.00 | 42.00 | 41.49 | 41.67 | 41.67 | 672,104 |
May 04, 2023 | 40.38 | 42.37 | 40.26 | 42.10 | 42.10 | 1,163,741 |
May 03, 2023 | 40.74 | 40.77 | 40.30 | 40.73 | 40.73 | 480,554 |
May 02, 2023 | 40.62 | 40.90 | 40.49 | 40.61 | 40.61 | 567,347 |
Apr 28, 2023 | 39.96 | 40.51 | 39.96 | 40.51 | 40.51 | 497,244 |
Apr 27, 2023 | 40.07 | 40.09 | 39.64 | 39.93 | 39.93 | 428,966 |
Apr 26, 2023 | 40.33 | 40.33 | 39.62 | 39.90 | 39.90 | 628,268 |
Apr 25, 2023 | 40.82 | 41.00 | 40.61 | 40.61 | 40.61 | 516,025 |
Apr 24, 2023 | 40.96 | 41.16 | 40.90 | 41.00 | 41.00 | 381,140 |
Apr 21, 2023 | 40.71 | 41.34 | 40.71 | 41.07 | 41.07 | 778,637 |
Apr 20, 2023 | 41.44 | 41.44 | 40.70 | 40.98 | 40.98 | 637,335 |
Apr 19, 2023 | 41.68 | 41.68 | 41.23 | 41.27 | 41.27 | 560,815 |
Apr 18, 2023 | 42.17 | 42.18 | 41.65 | 41.67 | 41.67 | 548,123 |
Apr 17, 2023 | 42.34 | 42.60 | 42.06 | 42.06 | 42.06 | 261,876 |
Apr 14, 2023 | 42.55 | 42.86 | 42.14 | 42.33 | 42.33 | 430,762 |
Apr 13, 2023 | 42.48 | 42.75 | 42.16 | 42.40 | 42.40 | 473,573 |
Apr 12, 2023 | 42.50 | 42.80 | 42.13 | 42.39 | 42.39 | 544,215 |
Apr 11, 2023 | - | - | - | - | - | - |
Apr 06, 2023 | 42.08 | 42.40 | 41.93 | 42.23 | 42.23 | 407,556 |
Apr 05, 2023 | 41.47 | 42.19 | 41.47 | 42.19 | 42.19 | 389,499 |
Apr 04, 2023 | 41.71 | 41.89 | 41.46 | 41.56 | 41.56 | 335,393 |
Apr 03, 2023 | 42.08 | 42.15 | 41.48 | 41.56 | 41.56 | 380,971 |
Mar 31, 2023 | 42.03 | 42.05 | 41.57 | 41.91 | 41.91 | 658,383 |
Mar 30, 2023 | 42.40 | 42.53 | 41.82 | 42.00 | 42.00 | 313,588 |
Mar 29, 2023 | 42.33 | 42.49 | 41.95 | 42.24 | 42.24 | 269,248 |
Mar 28, 2023 | 42.92 | 43.15 | 42.16 | 42.25 | 42.25 | 435,275 |
Mar 27, 2023 | 42.92 | 43.19 | 42.76 | 42.93 | 42.93 | 341,671 |
Mar 24, 2023 | 42.35 | 43.10 | 42.35 | 42.48 | 42.48 | 438,864 |
Mar 23, 2023 | 42.48 | 42.64 | 42.10 | 42.64 | 42.64 | 409,266 |
Mar 22, 2023 | 42.74 | 43.13 | 42.74 | 42.82 | 42.82 | 359,029 |
Mar 21, 2023 | 42.73 | 42.92 | 42.52 | 42.76 | 42.76 | 414,697 |
Mar 20, 2023 | 43.25 | 43.42 | 42.63 | 42.66 | 42.66 | 378,473 |
Mar 17, 2023 | 43.80 | 44.06 | 43.16 | 43.42 | 43.42 | 1,085,762 |
Mar 16, 2023 | 43.70 | 43.96 | 43.26 | 43.84 | 43.84 | 644,266 |
Mar 15, 2023 | 43.02 | 43.51 | 42.50 | 43.34 | 43.34 | 677,300 |
Mar 14, 2023 | 43.47 | 43.64 | 42.26 | 42.99 | 42.99 | 762,937 |
Mar 13, 2023 | 43.48 | 43.75 | 43.26 | 43.33 | 43.33 | 580,906 |
Mar 10, 2023 | 43.35 | 44.00 | 43.35 | 43.64 | 43.64 | 597,137 |
Mar 09, 2023 | 43.39 | 43.86 | 43.39 | 43.73 | 43.73 | 329,264 |
Mar 08, 2023 | 43.46 | 43.76 | 43.34 | 43.75 | 43.75 | 476,425 |
Mar 07, 2023 | 43.54 | 44.33 | 43.46 | 43.82 | 43.82 | 500,690 |
Mar 06, 2023 | 43.51 | 43.85 | 43.32 | 43.69 | 43.69 | 452,350 |
Mar 03, 2023 | 43.15 | 43.56 | 43.13 | 43.44 | 43.44 | 258,464 |
Mar 02, 2023 | 42.97 | 43.09 | 42.46 | 43.06 | 43.06 | 539,214 |
Mar 01, 2023 | 43.64 | 43.64 | 42.64 | 42.77 | 42.77 | 501,914 |
Feb 28, 2023 | 43.59 | 43.81 | 43.38 | 43.56 | 43.56 | 760,997 |
Feb 27, 2023 | 43.55 | 44.04 | 43.50 | 43.90 | 43.90 | 497,181 |
Feb 24, 2023 | 44.01 | 44.22 | 43.55 | 43.55 | 43.55 | 1,084,036 |
Feb 23, 2023 | 44.01 | 44.15 | 43.74 | 43.96 | 43.96 | 453,378 |
Feb 22, 2023 | 44.29 | 44.57 | 43.80 | 43.92 | 43.92 | 318,726 |
Feb 21, 2023 | 44.32 | 44.66 | 43.79 | 44.34 | 44.34 | 454,644 |
Feb 20, 2023 | 44.79 | 44.86 | 44.43 | 44.52 | 44.52 | 171,147 |
Feb 17, 2023 | 44.69 | 45.01 | 44.26 | 44.73 | 44.73 | 406,712 |
Feb 16, 2023 | 45.57 | 45.61 | 44.73 | 44.73 | 44.73 | 356,515 |
Feb 15, 2023 | 45.18 | 45.61 | 45.09 | 45.50 | 45.50 | 320,840 |
Feb 14, 2023 | 45.52 | 45.70 | 45.09 | 45.24 | 45.24 | 307,793 |
Feb 13, 2023 | 45.81 | 45.81 | 45.31 | 45.59 | 45.59 | 323,489 |
Feb 10, 2023 | 45.65 | 46.13 | 45.63 | 45.67 | 45.67 | 388,774 |
Feb 09, 2023 | 46.20 | 46.65 | 45.82 | 45.86 | 45.86 | 599,367 |
Feb 08, 2023 | 46.79 | 47.72 | 46.18 | 46.62 | 46.62 | 573,776 |
Feb 07, 2023 | 45.72 | 46.17 | 45.26 | 46.17 | 46.17 | 455,198 |
Feb 06, 2023 | 45.77 | 46.07 | 45.51 | 45.62 | 45.62 | 345,501 |
Feb 03, 2023 | 45.23 | 45.87 | 45.08 | 45.80 | 45.80 | 468,784 |
Feb 02, 2023 | 45.17 | 45.36 | 44.83 | 45.28 | 45.28 | 487,694 |
Feb 01, 2023 | 44.96 | 45.08 | 44.56 | 44.83 | 44.83 | 382,441 |
Jan 31, 2023 | 45.03 | 45.09 | 44.60 | 44.65 | 44.65 | 406,438 |
Jan 30, 2023 | 45.32 | 45.53 | 45.03 | 45.10 | 45.10 | 372,919 |
Jan 27, 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
Jan 26, 2023 | 46.37 | 46.52 | 45.70 | 45.71 | 45.71 | 361,343 |
Jan 25, 2023 | 46.14 | 46.23 | 45.62 | 46.10 | 46.10 | 388,905 |
Jan 24, 2023 | 46.60 | 46.71 | 46.07 | 46.21 | 46.21 | 260,956 |
Jan 23, 2023 | 46.33 | 46.64 | 46.27 | 46.52 | 46.52 | 246,225 |
Jan 20, 2023 | 46.23 | 46.52 | 45.98 | 46.38 | 46.38 | 390,264 |
Jan 19, 2023 | 46.68 | 46.68 | 45.82 | 46.09 | 46.09 | 405,776 |
Jan 18, 2023 | 46.74 | 46.90 | 46.23 | 46.23 | 46.23 | 358,587 |
Jan 17, 2023 | 47.08 | 47.22 | 46.47 | 46.66 | 46.66 | 266,782 |
Jan 16, 2023 | 46.71 | 47.23 | 46.71 | 47.09 | 47.09 | 188,124 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |