Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 45.60 | 46.16 | 45.44 | 45.75 | 45.75 | 169,346 |
Jun 07, 2023 | 47.07 | 47.17 | 45.45 | 45.74 | 45.74 | 283,200 |
Jun 06, 2023 | 44.81 | 46.90 | 44.53 | 46.62 | 46.62 | 258,700 |
Jun 05, 2023 | 45.37 | 45.87 | 44.81 | 44.83 | 44.83 | 275,300 |
Jun 02, 2023 | 45.64 | 45.83 | 44.77 | 45.76 | 45.76 | 412,800 |
Jun 01, 2023 | 44.55 | 45.89 | 44.51 | 45.15 | 45.15 | 264,900 |
May 31, 2023 | 43.40 | 45.45 | 43.40 | 44.79 | 44.79 | 526,800 |
May 30, 2023 | 44.55 | 44.55 | 42.89 | 43.90 | 43.90 | 321,100 |
May 26, 2023 | 44.53 | 45.15 | 43.93 | 44.09 | 44.09 | 303,400 |
May 25, 2023 | 44.82 | 45.18 | 44.20 | 44.42 | 44.42 | 324,400 |
May 24, 2023 | 44.05 | 45.00 | 44.01 | 44.45 | 44.45 | 289,800 |
May 23, 2023 | 44.27 | 46.02 | 44.07 | 44.69 | 44.69 | 348,100 |
May 22, 2023 | 44.46 | 45.60 | 44.46 | 44.59 | 44.59 | 369,200 |
May 19, 2023 | 44.53 | 44.75 | 43.51 | 44.52 | 44.52 | 482,700 |
May 18, 2023 | 44.85 | 45.37 | 44.40 | 45.07 | 45.07 | 268,300 |
May 17, 2023 | 44.29 | 44.93 | 43.25 | 44.81 | 44.81 | 470,900 |
May 16, 2023 | 44.79 | 44.93 | 43.65 | 44.18 | 44.18 | 465,100 |
May 15, 2023 | 44.25 | 45.23 | 43.65 | 44.77 | 44.77 | 344,700 |
May 12, 2023 | 44.51 | 44.67 | 43.14 | 44.14 | 44.14 | 510,200 |
May 11, 2023 | 46.48 | 46.67 | 44.95 | 45.02 | 45.02 | 291,700 |
May 10, 2023 | 47.42 | 47.70 | 46.48 | 46.52 | 46.52 | 431,800 |
May 09, 2023 | 46.93 | 47.42 | 46.62 | 46.62 | 46.62 | 341,400 |
May 08, 2023 | 47.50 | 47.81 | 46.95 | 47.38 | 47.38 | 451,100 |
May 05, 2023 | 46.21 | 48.27 | 46.14 | 47.86 | 47.86 | 971,900 |
May 04, 2023 | 42.40 | 45.99 | 42.38 | 45.88 | 45.88 | 1,203,100 |
May 03, 2023 | 42.19 | 42.81 | 41.46 | 41.47 | 41.47 | 818,000 |
May 02, 2023 | 42.74 | 43.19 | 42.12 | 42.12 | 42.12 | 276,300 |
May 01, 2023 | 43.41 | 43.72 | 42.71 | 43.25 | 43.25 | 442,900 |
Apr 28, 2023 | 41.60 | 42.80 | 41.21 | 42.78 | 42.78 | 430,000 |
Apr 27, 2023 | 42.26 | 42.35 | 41.26 | 41.72 | 41.72 | 369,500 |
Apr 26, 2023 | 42.74 | 43.06 | 40.63 | 40.76 | 40.76 | 359,500 |
Apr 25, 2023 | 43.19 | 43.36 | 42.43 | 42.45 | 42.45 | 251,900 |
Apr 24, 2023 | 44.06 | 44.21 | 42.81 | 43.40 | 43.40 | 336,900 |
Apr 21, 2023 | 43.79 | 44.38 | 43.74 | 44.06 | 44.06 | 257,100 |
Apr 20, 2023 | 44.29 | 44.87 | 43.95 | 44.04 | 44.04 | 232,700 |
Apr 19, 2023 | 43.80 | 44.85 | 43.73 | 44.73 | 44.73 | 428,800 |
Apr 18, 2023 | 44.83 | 44.90 | 43.76 | 44.44 | 44.44 | 191,300 |
Apr 17, 2023 | 44.51 | 44.83 | 43.86 | 44.56 | 44.56 | 248,000 |
Apr 14, 2023 | 44.94 | 45.40 | 44.12 | 44.68 | 44.68 | 251,900 |
Apr 13, 2023 | 45.11 | 45.50 | 44.81 | 44.93 | 44.93 | 279,500 |
Apr 12, 2023 | 44.66 | 44.96 | 44.01 | 44.75 | 44.75 | 303,000 |
Apr 11, 2023 | 43.78 | 44.19 | 43.54 | 43.81 | 43.81 | 282,900 |
Apr 10, 2023 | 43.32 | 44.46 | 43.30 | 44.07 | 44.07 | 291,800 |
Apr 06, 2023 | 42.58 | 44.42 | 42.21 | 43.92 | 43.92 | 393,300 |
Apr 05, 2023 | 42.84 | 42.92 | 42.15 | 42.81 | 42.81 | 293,700 |
Apr 04, 2023 | 44.01 | 44.43 | 42.95 | 43.30 | 43.30 | 264,100 |
Apr 03, 2023 | 43.09 | 44.08 | 42.85 | 43.95 | 43.95 | 433,300 |
Mar 31, 2023 | 42.32 | 43.76 | 42.17 | 43.70 | 43.70 | 327,100 |
Mar 30, 2023 | 43.10 | 43.16 | 41.84 | 42.17 | 42.17 | 285,100 |
Mar 29, 2023 | 42.42 | 42.71 | 41.74 | 42.59 | 42.59 | 416,100 |
Mar 28, 2023 | 41.58 | 42.33 | 41.29 | 41.63 | 41.63 | 295,900 |
Mar 27, 2023 | 42.60 | 42.97 | 40.97 | 41.90 | 41.90 | 416,700 |
Mar 24, 2023 | 42.10 | 42.81 | 41.55 | 42.56 | 42.56 | 348,900 |
Mar 23, 2023 | 41.49 | 43.36 | 41.49 | 42.47 | 42.47 | 406,000 |
Mar 22, 2023 | 41.81 | 42.78 | 41.23 | 41.27 | 41.27 | 497,300 |
Mar 21, 2023 | 40.49 | 42.13 | 40.41 | 41.94 | 41.94 | 546,200 |
Mar 20, 2023 | 39.56 | 40.61 | 39.16 | 39.83 | 39.83 | 451,900 |
Mar 17, 2023 | 40.37 | 40.63 | 39.49 | 39.81 | 39.81 | 683,300 |
Mar 16, 2023 | 39.53 | 41.05 | 39.43 | 40.85 | 40.85 | 414,400 |
Mar 15, 2023 | 38.81 | 40.00 | 38.81 | 39.92 | 39.92 | 594,000 |
Mar 14, 2023 | 40.66 | 40.76 | 39.33 | 39.61 | 39.61 | 400,700 |
Mar 13, 2023 | 37.83 | 39.66 | 37.52 | 39.46 | 39.46 | 631,000 |
Mar 10, 2023 | 38.57 | 38.82 | 37.50 | 38.65 | 38.65 | 591,700 |
Mar 09, 2023 | 40.81 | 41.30 | 38.66 | 38.78 | 38.78 | 696,700 |
Mar 08, 2023 | 40.73 | 41.41 | 40.25 | 41.08 | 41.08 | 380,500 |
Mar 07, 2023 | 41.73 | 42.33 | 40.80 | 41.01 | 41.01 | 279,800 |
Mar 06, 2023 | 42.27 | 43.07 | 41.69 | 41.77 | 41.77 | 357,200 |
Mar 03, 2023 | 41.49 | 42.76 | 41.49 | 42.55 | 42.55 | 406,300 |
Mar 02, 2023 | 40.41 | 41.65 | 40.16 | 41.54 | 41.54 | 372,000 |
Mar 01, 2023 | 41.60 | 42.00 | 40.74 | 40.81 | 40.81 | 363,300 |
Feb 28, 2023 | 41.46 | 41.99 | 41.25 | 41.35 | 41.35 | 417,700 |
Feb 27, 2023 | 42.01 | 42.03 | 41.13 | 41.41 | 41.41 | 418,500 |
Feb 24, 2023 | 40.33 | 40.96 | 39.90 | 40.50 | 40.50 | 509,600 |
Feb 23, 2023 | 41.93 | 42.06 | 40.89 | 41.57 | 41.57 | 596,200 |
Feb 22, 2023 | 42.96 | 43.86 | 41.37 | 41.74 | 41.74 | 846,600 |
Feb 21, 2023 | 43.91 | 45.23 | 42.50 | 42.71 | 42.71 | 1,251,400 |
Feb 17, 2023 | 46.34 | 46.87 | 44.03 | 44.96 | 44.96 | 872,500 |
Feb 16, 2023 | 46.74 | 48.48 | 44.36 | 47.05 | 47.05 | 1,508,200 |
Feb 15, 2023 | 44.56 | 46.73 | 44.18 | 46.66 | 46.66 | 1,604,300 |
Feb 14, 2023 | 43.42 | 44.98 | 42.95 | 44.89 | 44.89 | 623,600 |
Feb 13, 2023 | 44.32 | 44.65 | 43.39 | 44.15 | 44.15 | 1,369,300 |
Feb 10, 2023 | 42.01 | 42.63 | 41.66 | 42.22 | 42.22 | 461,500 |
Feb 09, 2023 | 44.72 | 44.91 | 42.62 | 42.63 | 42.63 | 448,500 |
Feb 08, 2023 | 45.20 | 45.53 | 43.78 | 43.80 | 43.80 | 447,600 |
Feb 07, 2023 | 44.11 | 45.58 | 43.49 | 45.47 | 45.47 | 450,000 |
Feb 06, 2023 | 44.45 | 45.05 | 43.86 | 44.01 | 44.01 | 459,100 |
Feb 03, 2023 | 44.60 | 46.46 | 44.36 | 45.03 | 45.03 | 579,500 |
Feb 02, 2023 | 44.86 | 46.98 | 43.89 | 46.14 | 46.14 | 1,060,500 |
Feb 01, 2023 | 42.73 | 44.08 | 42.35 | 43.80 | 43.80 | 662,400 |
Jan 31, 2023 | 42.54 | 43.29 | 42.25 | 42.96 | 42.96 | 358,500 |
Jan 30, 2023 | 42.39 | 42.97 | 41.95 | 42.18 | 42.18 | 368,500 |
Jan 27, 2023 | 42.36 | 43.65 | 42.32 | 43.25 | 43.25 | 375,800 |
Jan 26, 2023 | 42.18 | 42.55 | 41.31 | 42.47 | 42.47 | 506,700 |
Jan 25, 2023 | 41.91 | 41.99 | 40.02 | 41.14 | 41.14 | 733,900 |
Jan 24, 2023 | 42.59 | 43.94 | 42.59 | 43.33 | 43.33 | 492,100 |
Jan 23, 2023 | 42.17 | 43.21 | 41.92 | 43.19 | 43.19 | 475,900 |
Jan 20, 2023 | 41.18 | 42.26 | 41.06 | 42.02 | 42.02 | 441,400 |
Jan 19, 2023 | 40.99 | 41.46 | 40.55 | 40.83 | 40.83 | 587,400 |
Jan 18, 2023 | 41.97 | 42.20 | 40.57 | 41.37 | 41.37 | 489,400 |
Jan 17, 2023 | 42.21 | 42.36 | 41.35 | 41.67 | 41.67 | 577,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |