Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 48.54 | 49.24 | 47.80 | 49.08 | 49.08 | 1,511,700 |
May 31, 2023 | 48.12 | 49.78 | 48.12 | 49.58 | 49.58 | 1,890,200 |
May 30, 2023 | 49.04 | 49.65 | 47.55 | 48.08 | 48.08 | 1,027,700 |
May 26, 2023 | 46.84 | 48.88 | 46.48 | 47.86 | 47.86 | 1,159,200 |
May 25, 2023 | 48.20 | 48.43 | 46.03 | 46.15 | 46.15 | 1,942,500 |
May 24, 2023 | 46.00 | 47.75 | 45.79 | 47.41 | 47.41 | 602,900 |
May 23, 2023 | 47.42 | 48.25 | 46.54 | 46.58 | 46.58 | 984,900 |
May 22, 2023 | 46.95 | 48.70 | 46.62 | 47.59 | 47.59 | 1,447,500 |
May 19, 2023 | 47.25 | 47.67 | 46.79 | 46.84 | 46.84 | 948,600 |
May 18, 2023 | 46.15 | 47.79 | 45.67 | 47.62 | 47.62 | 1,227,000 |
May 17, 2023 | 44.42 | 46.00 | 43.70 | 45.98 | 45.98 | 1,313,200 |
May 16, 2023 | 44.31 | 44.88 | 43.78 | 44.13 | 44.13 | 1,057,200 |
May 15, 2023 | 41.98 | 46.05 | 41.67 | 44.96 | 44.96 | 2,106,700 |
May 12, 2023 | 40.81 | 42.16 | 40.73 | 41.34 | 41.34 | 1,289,800 |
May 11, 2023 | 41.31 | 41.44 | 40.87 | 41.02 | 41.02 | 617,600 |
May 10, 2023 | 41.66 | 42.24 | 41.45 | 41.52 | 41.52 | 854,100 |
May 09, 2023 | 39.81 | 41.17 | 39.81 | 40.88 | 40.88 | 874,900 |
May 08, 2023 | 39.42 | 40.13 | 39.15 | 40.11 | 40.11 | 602,200 |
May 05, 2023 | 39.55 | 40.02 | 39.06 | 39.13 | 39.13 | 734,900 |
May 04, 2023 | 39.67 | 39.93 | 38.75 | 39.27 | 39.27 | 963,300 |
May 03, 2023 | 39.01 | 40.20 | 38.91 | 39.20 | 39.20 | 1,218,700 |
May 02, 2023 | 40.73 | 40.82 | 39.03 | 39.50 | 39.50 | 792,200 |
May 01, 2023 | 40.47 | 41.20 | 40.29 | 40.76 | 40.76 | 1,068,300 |
Apr 28, 2023 | 40.29 | 40.95 | 38.97 | 40.87 | 40.87 | 1,337,200 |
Apr 27, 2023 | 41.47 | 41.72 | 40.72 | 41.06 | 41.06 | 828,900 |
Apr 26, 2023 | 41.55 | 42.07 | 40.89 | 41.01 | 41.01 | 1,051,800 |
Apr 25, 2023 | 41.80 | 41.80 | 40.56 | 40.81 | 40.81 | 1,105,500 |
Apr 24, 2023 | 43.19 | 43.57 | 41.79 | 42.21 | 42.21 | 851,500 |
Apr 21, 2023 | 43.69 | 43.77 | 42.87 | 43.54 | 43.54 | 634,200 |
Apr 20, 2023 | 43.25 | 44.11 | 43.03 | 43.67 | 43.67 | 612,700 |
Apr 19, 2023 | 44.06 | 44.47 | 43.61 | 43.94 | 43.94 | 588,500 |
Apr 18, 2023 | 45.24 | 45.49 | 44.10 | 44.55 | 44.55 | 757,000 |
Apr 17, 2023 | 44.52 | 45.02 | 44.26 | 44.50 | 44.50 | 496,200 |
Apr 14, 2023 | 44.99 | 45.52 | 44.02 | 44.54 | 44.54 | 607,800 |
Apr 13, 2023 | 45.31 | 46.20 | 45.30 | 45.58 | 45.58 | 995,400 |
Apr 12, 2023 | 46.47 | 46.97 | 44.47 | 44.53 | 44.53 | 879,300 |
Apr 11, 2023 | 45.61 | 46.16 | 44.28 | 45.43 | 45.43 | 751,300 |
Apr 10, 2023 | 44.64 | 45.91 | 44.03 | 45.86 | 45.86 | 831,100 |
Apr 06, 2023 | 45.51 | 45.77 | 44.68 | 45.38 | 45.38 | 817,700 |
Apr 05, 2023 | 47.23 | 47.73 | 45.00 | 45.99 | 45.99 | 1,605,300 |
Apr 04, 2023 | 47.11 | 48.12 | 46.79 | 47.79 | 47.79 | 1,321,900 |
Apr 03, 2023 | 47.05 | 47.60 | 46.35 | 47.01 | 47.01 | 1,303,000 |
Mar 31, 2023 | 46.80 | 48.01 | 46.02 | 47.80 | 47.80 | 1,634,800 |
Mar 30, 2023 | 47.52 | 47.78 | 46.47 | 46.59 | 46.59 | 1,166,700 |
Mar 29, 2023 | 46.66 | 47.54 | 46.37 | 46.90 | 46.90 | 772,100 |
Mar 28, 2023 | 46.63 | 47.22 | 46.04 | 46.27 | 46.27 | 656,500 |
Mar 27, 2023 | 47.15 | 47.50 | 46.14 | 46.62 | 46.62 | 1,099,900 |
Mar 24, 2023 | 48.04 | 48.26 | 46.55 | 47.12 | 47.12 | 832,500 |
Mar 23, 2023 | 47.81 | 48.99 | 47.22 | 47.69 | 47.69 | 1,015,900 |
Mar 22, 2023 | 47.98 | 48.85 | 46.48 | 46.85 | 46.85 | 1,213,400 |
Mar 21, 2023 | 46.67 | 48.40 | 46.46 | 48.01 | 48.01 | 1,111,300 |
Mar 20, 2023 | 46.71 | 47.35 | 45.40 | 46.43 | 46.43 | 1,257,100 |
Mar 17, 2023 | 45.87 | 46.83 | 45.03 | 46.40 | 46.40 | 1,657,800 |
Mar 16, 2023 | 45.29 | 46.59 | 43.75 | 46.30 | 46.30 | 3,086,400 |
Mar 15, 2023 | 43.28 | 45.26 | 41.94 | 45.13 | 45.13 | 6,421,800 |
Mar 14, 2023 | 40.76 | 41.11 | 37.09 | 38.32 | 38.32 | 4,474,500 |
Mar 13, 2023 | 39.04 | 40.46 | 38.21 | 39.74 | 39.74 | 2,255,800 |
Mar 10, 2023 | 42.00 | 42.19 | 39.20 | 39.66 | 39.66 | 2,445,200 |
Mar 09, 2023 | 44.95 | 45.46 | 42.84 | 43.11 | 43.11 | 1,102,700 |
Mar 08, 2023 | 44.90 | 45.12 | 43.97 | 44.77 | 44.77 | 823,600 |
Mar 07, 2023 | 44.65 | 45.53 | 44.38 | 44.90 | 44.90 | 909,100 |
Mar 06, 2023 | 45.60 | 46.08 | 44.43 | 44.48 | 44.48 | 679,700 |
Mar 03, 2023 | 44.70 | 45.57 | 44.30 | 45.28 | 45.28 | 862,900 |
Mar 02, 2023 | 42.80 | 44.33 | 42.58 | 44.21 | 44.21 | 921,600 |
Mar 01, 2023 | 44.30 | 44.98 | 43.36 | 43.37 | 43.37 | 1,259,500 |
Feb 28, 2023 | 43.29 | 44.67 | 43.29 | 44.02 | 44.02 | 1,168,900 |
Feb 27, 2023 | 43.41 | 43.72 | 42.97 | 43.41 | 43.41 | 786,100 |
Feb 24, 2023 | 42.50 | 43.23 | 42.09 | 43.07 | 43.07 | 845,300 |
Feb 23, 2023 | 44.18 | 44.38 | 43.06 | 43.72 | 43.72 | 914,900 |
Feb 22, 2023 | 43.31 | 43.67 | 42.65 | 43.33 | 43.33 | 792,900 |
Feb 21, 2023 | 42.20 | 43.15 | 42.00 | 42.52 | 42.52 | 1,003,600 |
Feb 17, 2023 | 43.96 | 44.03 | 42.75 | 43.33 | 43.33 | 1,223,600 |
Feb 16, 2023 | 44.47 | 45.51 | 44.07 | 44.09 | 44.09 | 1,407,500 |
Feb 15, 2023 | 45.41 | 46.55 | 44.75 | 46.44 | 46.44 | 1,050,900 |
Feb 14, 2023 | 42.72 | 45.59 | 42.31 | 45.52 | 45.52 | 1,420,200 |
Feb 13, 2023 | 42.40 | 44.54 | 42.32 | 43.11 | 43.11 | 1,214,600 |
Feb 10, 2023 | 43.18 | 43.41 | 41.46 | 41.82 | 41.82 | 1,984,100 |
Feb 09, 2023 | 46.00 | 46.35 | 43.75 | 43.94 | 43.94 | 1,895,500 |
Feb 08, 2023 | 46.25 | 46.55 | 44.84 | 45.13 | 45.13 | 573,900 |
Feb 07, 2023 | 44.40 | 46.52 | 43.33 | 46.18 | 46.18 | 1,194,900 |
Feb 06, 2023 | 44.39 | 45.67 | 44.15 | 44.49 | 44.49 | 1,361,800 |
Feb 03, 2023 | 45.04 | 46.40 | 44.77 | 45.32 | 45.32 | 1,545,900 |
Feb 02, 2023 | 46.03 | 48.45 | 46.03 | 47.62 | 47.62 | 1,730,100 |
Feb 01, 2023 | 43.41 | 45.52 | 42.87 | 45.04 | 45.04 | 1,264,000 |
Jan 31, 2023 | 42.09 | 43.39 | 42.09 | 43.21 | 43.21 | 838,000 |
Jan 30, 2023 | 42.65 | 42.65 | 41.51 | 41.78 | 41.78 | 740,600 |
Jan 27, 2023 | 43.18 | 44.01 | 42.96 | 43.36 | 43.36 | 1,899,500 |
Jan 26, 2023 | 44.40 | 44.98 | 42.69 | 43.78 | 43.78 | 1,432,200 |
Jan 25, 2023 | 41.31 | 43.27 | 39.87 | 43.24 | 43.24 | 1,436,500 |
Jan 24, 2023 | 42.89 | 44.00 | 42.56 | 42.70 | 42.70 | 1,036,500 |
Jan 23, 2023 | 42.76 | 43.44 | 42.13 | 43.38 | 43.38 | 1,110,200 |
Jan 20, 2023 | 42.25 | 43.05 | 41.72 | 42.69 | 42.69 | 1,796,100 |
Jan 19, 2023 | 42.25 | 43.00 | 41.21 | 41.63 | 41.63 | 856,000 |
Jan 18, 2023 | 43.50 | 44.05 | 42.14 | 42.83 | 42.83 | 1,299,000 |
Jan 17, 2023 | 42.00 | 43.47 | 41.15 | 43.33 | 43.33 | 1,617,900 |
Jan 13, 2023 | 40.04 | 43.40 | 40.04 | 42.36 | 42.36 | 2,141,300 |
Jan 12, 2023 | 39.64 | 40.75 | 38.29 | 40.69 | 40.69 | 1,475,700 |
Jan 11, 2023 | 38.20 | 40.00 | 37.62 | 39.47 | 39.47 | 2,021,800 |
Jan 10, 2023 | 36.80 | 37.74 | 35.94 | 37.71 | 37.71 | 1,480,800 |
Jan 09, 2023 | 37.02 | 38.33 | 36.76 | 37.22 | 37.22 | 1,517,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |