Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 44.55 | 45.20 | 44.55 | 45.13 | 45.13 | 9,400 |
Jun 08, 2023 | 44.83 | 45.00 | 44.32 | 44.55 | 44.55 | 14,800 |
Jun 07, 2023 | 46.70 | 46.70 | 44.90 | 44.90 | 44.90 | 47,900 |
Jun 06, 2023 | 45.73 | 46.56 | 45.71 | 46.56 | 46.56 | 13,800 |
Jun 05, 2023 | 45.44 | 45.91 | 45.22 | 45.57 | 45.57 | 12,500 |
Jun 02, 2023 | 45.36 | 45.43 | 44.87 | 45.35 | 45.35 | 14,000 |
Jun 01, 2023 | 44.93 | 45.22 | 44.59 | 44.99 | 44.99 | 10,000 |
May 31, 2023 | 44.77 | 45.08 | 44.60 | 45.08 | 45.08 | 28,000 |
May 30, 2023 | 45.41 | 45.82 | 44.76 | 44.87 | 44.87 | 15,400 |
May 29, 2023 | 45.37 | 45.39 | 45.28 | 45.39 | 45.39 | 8,600 |
May 26, 2023 | 44.50 | 45.30 | 44.50 | 45.20 | 45.20 | 5,900 |
May 25, 2023 | 44.52 | 44.56 | 44.19 | 44.38 | 44.38 | 7,900 |
May 24, 2023 | 43.65 | 44.23 | 43.65 | 44.18 | 44.18 | 9,800 |
May 23, 2023 | 45.49 | 45.61 | 44.06 | 44.12 | 44.12 | 12,000 |
May 19, 2023 | 45.07 | 45.54 | 45.07 | 45.46 | 45.46 | 30,700 |
May 18, 2023 | 44.80 | 45.10 | 44.74 | 45.10 | 45.10 | 8,000 |
May 17, 2023 | 44.49 | 44.80 | 44.44 | 44.80 | 44.80 | 4,100 |
May 16, 2023 | 44.65 | 44.80 | 44.50 | 44.59 | 44.59 | 4,900 |
May 15, 2023 | 44.40 | 44.92 | 44.30 | 44.73 | 44.73 | 7,200 |
May 12, 2023 | 45.01 | 45.01 | 44.34 | 44.45 | 44.45 | 20,900 |
May 11, 2023 | 45.01 | 45.01 | 44.65 | 44.91 | 44.91 | 7,500 |
May 10, 2023 | 45.15 | 45.40 | 44.95 | 44.95 | 44.95 | 14,400 |
May 09, 2023 | 44.92 | 45.10 | 44.64 | 45.01 | 45.01 | 6,400 |
May 08, 2023 | 44.09 | 45.05 | 44.09 | 44.96 | 44.96 | 18,600 |
May 05, 2023 | 42.92 | 44.32 | 42.92 | 44.18 | 44.18 | 16,500 |
May 04, 2023 | 42.00 | 43.77 | 41.99 | 42.55 | 42.55 | 76,500 |
May 03, 2023 | 41.49 | 41.87 | 41.36 | 41.36 | 41.36 | 8,100 |
May 02, 2023 | 41.38 | 41.74 | 41.22 | 41.57 | 41.57 | 7,200 |
May 01, 2023 | 41.38 | 41.71 | 41.32 | 41.41 | 41.41 | 6,800 |
Apr 28, 2023 | 41.24 | 41.50 | 41.24 | 41.35 | 41.35 | 3,600 |
Apr 27, 2023 | 41.25 | 41.30 | 41.02 | 41.30 | 41.30 | 7,400 |
Apr 26, 2023 | 40.98 | 41.20 | 40.97 | 41.01 | 41.01 | 10,500 |
Apr 25, 2023 | 41.02 | 41.02 | 40.58 | 40.58 | 40.58 | 8,200 |
Apr 24, 2023 | 41.43 | 41.56 | 40.86 | 41.13 | 41.13 | 6,100 |
Apr 21, 2023 | 41.00 | 41.48 | 41.00 | 41.48 | 41.48 | 3,800 |
Apr 20, 2023 | 40.98 | 41.00 | 40.87 | 40.89 | 40.89 | 1,900 |
Apr 19, 2023 | 41.29 | 41.29 | 41.16 | 41.16 | 41.16 | 3,800 |
Apr 18, 2023 | 41.55 | 41.61 | 41.25 | 41.29 | 41.29 | 3,000 |
Apr 17, 2023 | 41.14 | 41.55 | 41.14 | 41.47 | 41.47 | 5,800 |
Apr 14, 2023 | 40.85 | 41.18 | 40.83 | 41.18 | 41.18 | 12,900 |
Apr 13, 2023 | 41.00 | 41.00 | 40.79 | 40.94 | 40.94 | 4,600 |
Apr 12, 2023 | 40.98 | 41.50 | 40.55 | 40.57 | 40.57 | 10,200 |
Apr 11, 2023 | 40.71 | 40.71 | 40.36 | 40.60 | 40.60 | 4,300 |
Apr 10, 2023 | 40.15 | 40.53 | 39.75 | 40.51 | 40.51 | 5,000 |
Apr 06, 2023 | 40.13 | 40.35 | 39.59 | 40.35 | 40.35 | 4,700 |
Apr 05, 2023 | 40.89 | 40.89 | 40.16 | 40.21 | 40.21 | 2,300 |
Apr 04, 2023 | 41.00 | 41.09 | 40.78 | 40.95 | 40.95 | 8,400 |
Apr 03, 2023 | 40.61 | 40.69 | 40.36 | 40.69 | 40.69 | 15,900 |
Mar 31, 2023 | 40.21 | 40.98 | 40.04 | 40.98 | 40.98 | 27,100 |
Mar 30, 2023 | 39.88 | 40.10 | 39.74 | 40.03 | 40.03 | 6,700 |
Mar 29, 2023 | 39.38 | 39.68 | 39.38 | 39.68 | 39.68 | 4,400 |
Mar 28, 2023 | 39.55 | 39.55 | 39.08 | 39.16 | 39.16 | 5,800 |
Mar 27, 2023 | 39.49 | 39.66 | 39.25 | 39.54 | 39.54 | 20,600 |
Mar 24, 2023 | 39.26 | 39.39 | 39.16 | 39.35 | 39.35 | 16,000 |
Mar 23, 2023 | 39.15 | 39.91 | 39.15 | 39.53 | 39.53 | 9,500 |
Mar 22, 2023 | 39.19 | 39.87 | 38.97 | 39.03 | 39.03 | 4,000 |
Mar 21, 2023 | 39.04 | 39.50 | 39.04 | 39.43 | 39.43 | 4,700 |
Mar 20, 2023 | 38.83 | 38.83 | 38.21 | 38.81 | 38.81 | 7,000 |
Mar 17, 2023 | 38.83 | 38.83 | 38.58 | 38.73 | 38.73 | 6,100 |
Mar 16, 2023 | 37.73 | 38.72 | 37.73 | 38.71 | 38.71 | 2,600 |
Mar 15, 2023 | 38.15 | 38.15 | 37.69 | 37.98 | 37.98 | 6,400 |
Mar 14, 2023 | 37.89 | 38.65 | 37.89 | 38.65 | 38.65 | 113,200 |
Mar 13, 2023 | 36.86 | 38.00 | 36.85 | 37.69 | 37.69 | 29,000 |
Mar 10, 2023 | 38.17 | 38.17 | 37.36 | 37.36 | 37.36 | 7,800 |
Mar 09, 2023 | 38.33 | 39.26 | 38.33 | 38.39 | 38.39 | 4,300 |
Mar 08, 2023 | 37.64 | 38.47 | 37.63 | 38.47 | 38.47 | 3,000 |
Mar 07, 2023 | 37.86 | 38.01 | 37.47 | 37.50 | 37.50 | 11,900 |
Mar 06, 2023 | 38.40 | 38.40 | 37.86 | 37.95 | 37.95 | 14,500 |
Mar 03, 2023 | 37.60 | 38.12 | 37.39 | 38.12 | 38.12 | 9,200 |
Mar 02, 2023 | 36.67 | 37.25 | 36.21 | 37.21 | 37.21 | 28,400 |
Mar 01, 2023 | 37.27 | 37.27 | 36.70 | 36.74 | 36.74 | 9,300 |
Feb 28, 2023 | 36.68 | 37.30 | 36.68 | 37.29 | 37.29 | 7,600 |
Feb 27, 2023 | 37.03 | 37.03 | 36.85 | 36.85 | 36.85 | 4,300 |
Feb 24, 2023 | 37.25 | 37.25 | 36.75 | 36.94 | 36.94 | 7,400 |
Feb 23, 2023 | 37.80 | 37.80 | 37.25 | 37.65 | 37.65 | 4,100 |
Feb 22, 2023 | 37.59 | 38.00 | 37.40 | 37.60 | 37.60 | 11,700 |
Feb 21, 2023 | 37.80 | 37.88 | 37.46 | 37.59 | 37.59 | 8,400 |
Feb 17, 2023 | 38.45 | 38.53 | 38.00 | 38.27 | 38.27 | 9,500 |
Feb 16, 2023 | 40.56 | 40.56 | 38.34 | 38.50 | 38.50 | 61,000 |
Feb 15, 2023 | 39.71 | 40.71 | 39.59 | 40.64 | 40.64 | 54,100 |
Feb 14, 2023 | 39.23 | 39.77 | 38.95 | 39.63 | 39.63 | 43,200 |
Feb 13, 2023 | 38.95 | 39.29 | 38.90 | 39.14 | 39.14 | 15,800 |
Feb 10, 2023 | 39.29 | 39.29 | 38.60 | 38.91 | 38.91 | 10,400 |
Feb 09, 2023 | 39.95 | 40.19 | 39.53 | 39.63 | 39.63 | 13,100 |
Feb 08, 2023 | 39.83 | 39.95 | 39.58 | 39.69 | 39.69 | 17,200 |
Feb 07, 2023 | 39.94 | 40.00 | 39.30 | 39.96 | 39.96 | 8,700 |
Feb 06, 2023 | 39.75 | 40.28 | 39.75 | 39.91 | 39.91 | 25,700 |
Feb 03, 2023 | 39.50 | 40.53 | 39.35 | 40.10 | 40.10 | 14,600 |
Feb 02, 2023 | 39.62 | 40.32 | 39.58 | 39.97 | 39.97 | 41,800 |
Feb 01, 2023 | 38.50 | 39.23 | 38.50 | 39.06 | 39.06 | 25,700 |
Jan 31, 2023 | 38.20 | 38.41 | 38.08 | 38.40 | 38.40 | 12,200 |
Jan 30, 2023 | 38.13 | 38.20 | 37.66 | 37.66 | 37.66 | 42,400 |
Jan 27, 2023 | 37.79 | 38.54 | 37.79 | 38.53 | 38.53 | 12,100 |
Jan 26, 2023 | 38.00 | 38.10 | 37.54 | 37.92 | 37.92 | 10,100 |
Jan 25, 2023 | 36.99 | 37.85 | 36.77 | 37.62 | 37.62 | 9,800 |
Jan 24, 2023 | 37.18 | 37.45 | 36.88 | 36.99 | 36.99 | 31,800 |
Jan 23, 2023 | 36.53 | 37.40 | 36.53 | 37.38 | 37.38 | 29,000 |
Jan 20, 2023 | 35.55 | 36.30 | 35.50 | 36.26 | 36.26 | 5,000 |
Jan 19, 2023 | 35.52 | 35.77 | 35.33 | 35.47 | 35.47 | 3,600 |
Jan 18, 2023 | 35.91 | 36.25 | 35.76 | 35.81 | 35.81 | 13,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |