Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 38.28 | 38.51 | 37.80 | 38.44 | 38.44 | 156,300 |
Jun 01, 2023 | 39.07 | 39.12 | 38.00 | 38.05 | 38.05 | 139,600 |
May 31, 2023 | 38.77 | 39.23 | 38.31 | 39.07 | 39.07 | 176,300 |
May 30, 2023 | 38.50 | 39.06 | 38.35 | 38.62 | 38.62 | 102,700 |
May 26, 2023 | 39.13 | 39.25 | 38.62 | 38.70 | 38.70 | 116,600 |
May 25, 2023 | 38.31 | 39.26 | 38.25 | 39.16 | 39.16 | 123,300 |
May 24, 2023 | 38.22 | 39.17 | 38.22 | 38.39 | 38.39 | 116,500 |
May 23, 2023 | 38.08 | 38.62 | 37.91 | 38.15 | 38.15 | 120,000 |
May 22, 2023 | 38.05 | 38.46 | 37.77 | 38.20 | 38.20 | 147,400 |
May 19, 2023 | 37.79 | 37.93 | 37.18 | 37.90 | 37.90 | 159,000 |
May 18, 2023 | 37.29 | 37.85 | 37.10 | 37.52 | 37.52 | 138,700 |
May 17, 2023 | 37.42 | 37.70 | 36.99 | 37.59 | 37.59 | 125,800 |
May 16, 2023 | 37.22 | 37.62 | 37.00 | 37.36 | 37.36 | 130,200 |
May 15, 2023 | 38.19 | 38.20 | 37.07 | 37.22 | 37.22 | 156,500 |
May 12, 2023 | 39.28 | 39.28 | 38.04 | 38.10 | 38.10 | 112,700 |
May 11, 2023 | 39.62 | 39.73 | 39.06 | 39.32 | 39.32 | 120,800 |
May 10, 2023 | 39.37 | 39.93 | 38.76 | 39.74 | 39.74 | 113,400 |
May 09, 2023 | 38.96 | 39.32 | 38.47 | 39.16 | 39.16 | 130,800 |
May 08, 2023 | 38.48 | 39.06 | 38.35 | 39.06 | 39.06 | 107,300 |
May 05, 2023 | 37.92 | 39.02 | 37.79 | 38.75 | 38.75 | 158,600 |
May 04, 2023 | 37.83 | 38.06 | 37.43 | 37.73 | 37.73 | 140,400 |
May 03, 2023 | 38.51 | 38.80 | 37.44 | 38.00 | 38.00 | 315,100 |
May 02, 2023 | 38.64 | 39.45 | 38.10 | 38.43 | 38.43 | 302,900 |
May 01, 2023 | 40.62 | 41.07 | 38.55 | 39.03 | 39.03 | 381,100 |
Apr 28, 2023 | 41.30 | 41.30 | 40.42 | 40.88 | 40.88 | 181,600 |
Apr 27, 2023 | 41.91 | 42.46 | 41.32 | 41.39 | 41.39 | 114,400 |
Apr 26, 2023 | 43.91 | 44.05 | 41.64 | 41.85 | 41.85 | 180,400 |
Apr 25, 2023 | 44.04 | 44.27 | 43.67 | 44.04 | 44.04 | 133,300 |
Apr 24, 2023 | 44.32 | 44.66 | 43.83 | 43.95 | 43.95 | 121,400 |
Apr 21, 2023 | 44.33 | 44.51 | 43.91 | 44.32 | 44.32 | 136,400 |
Apr 20, 2023 | 44.85 | 44.85 | 43.52 | 44.03 | 44.03 | 155,200 |
Apr 19, 2023 | 45.21 | 45.27 | 44.74 | 44.83 | 44.83 | 93,600 |
Apr 18, 2023 | 44.43 | 45.05 | 44.20 | 45.02 | 45.02 | 120,600 |
Apr 17, 2023 | 44.75 | 44.77 | 43.97 | 44.32 | 44.32 | 86,300 |
Apr 14, 2023 | 45.16 | 45.31 | 44.38 | 44.55 | 44.55 | 101,200 |
Apr 13, 2023 | 45.46 | 45.46 | 44.84 | 45.24 | 45.24 | 105,500 |
Apr 12, 2023 | 45.05 | 45.53 | 44.64 | 45.42 | 45.42 | 115,800 |
Apr 11, 2023 | 44.93 | 45.54 | 44.74 | 45.03 | 45.03 | 112,600 |
Apr 10, 2023 | 44.90 | 45.06 | 44.29 | 44.94 | 44.94 | 147,700 |
Apr 06, 2023 | 45.55 | 45.98 | 44.79 | 45.03 | 45.03 | 110,900 |
Apr 05, 2023 | 45.22 | 45.76 | 45.04 | 45.47 | 45.47 | 77,000 |
Apr 04, 2023 | 45.77 | 45.85 | 44.94 | 45.34 | 45.34 | 90,500 |
Apr 03, 2023 | 44.84 | 45.78 | 44.62 | 45.66 | 45.66 | 167,100 |
Mar 31, 2023 | 44.56 | 44.94 | 44.34 | 44.91 | 44.91 | 116,400 |
Mar 30, 2023 | 44.75 | 44.91 | 43.84 | 44.45 | 44.45 | 104,800 |
Mar 29, 2023 | 44.96 | 45.12 | 44.64 | 44.75 | 44.75 | 64,300 |
Mar 28, 2023 | 44.72 | 45.15 | 44.43 | 44.79 | 44.79 | 71,300 |
Mar 27, 2023 | 45.11 | 45.39 | 44.63 | 44.79 | 44.79 | 99,100 |
Mar 24, 2023 | 43.60 | 44.88 | 43.27 | 44.75 | 44.75 | 89,400 |
Mar 23, 2023 | 43.74 | 43.88 | 43.35 | 43.60 | 43.60 | 119,000 |
Mar 22, 2023 | 44.84 | 44.90 | 43.70 | 43.74 | 43.74 | 103,700 |
Mar 21, 2023 | 45.36 | 45.41 | 44.28 | 44.82 | 44.82 | 150,100 |
Mar 20, 2023 | 44.68 | 45.90 | 44.68 | 45.07 | 45.07 | 190,100 |
Mar 17, 2023 | 44.72 | 44.78 | 43.99 | 44.61 | 44.61 | 331,400 |
Mar 16, 2023 | 44.46 | 44.96 | 44.11 | 44.88 | 44.88 | 170,800 |
Mar 15, 2023 | 44.01 | 44.87 | 43.75 | 44.59 | 44.59 | 185,300 |
Mar 14, 2023 | 43.40 | 44.38 | 43.11 | 44.35 | 44.35 | 129,300 |
Mar 13, 2023 | 42.23 | 43.56 | 41.94 | 42.86 | 42.86 | 144,700 |
Mar 10, 2023 | 41.96 | 42.67 | 41.91 | 42.44 | 42.44 | 151,100 |
Mar 09, 2023 | 42.76 | 43.02 | 41.86 | 42.00 | 42.00 | 136,300 |
Mar 08, 2023 | 42.15 | 42.71 | 41.73 | 42.54 | 42.54 | 80,300 |
Mar 07, 2023 | 42.46 | 42.47 | 41.71 | 42.07 | 42.07 | 93,700 |
Mar 06, 2023 | 42.55 | 42.58 | 41.81 | 42.31 | 42.31 | 163,200 |
Mar 03, 2023 | 42.63 | 42.80 | 41.56 | 42.68 | 42.68 | 142,800 |
Mar 03, 2023 | 0.09 Dividend | |||||
Mar 03, 2023 | 103:100 Stock Split | |||||
Mar 02, 2023 | 42.22 | 42.86 | 42.20 | 42.44 | 42.35 | 106,914 |
Mar 01, 2023 | 42.83 | 42.97 | 42.09 | 42.35 | 42.26 | 98,674 |
Feb 28, 2023 | 42.49 | 43.02 | 42.24 | 42.75 | 42.66 | 142,964 |
Feb 27, 2023 | 43.16 | 43.50 | 42.66 | 42.73 | 42.64 | 67,156 |
Feb 24, 2023 | 43.18 | 43.41 | 42.75 | 43.14 | 43.04 | 78,177 |
Feb 23, 2023 | 43.56 | 44.18 | 42.84 | 43.44 | 43.34 | 113,094 |
Feb 22, 2023 | 43.59 | 43.83 | 43.07 | 43.43 | 43.34 | 137,402 |
Feb 21, 2023 | 44.83 | 44.95 | 43.45 | 43.59 | 43.50 | 166,757 |
Feb 17, 2023 | 43.71 | 44.83 | 43.70 | 44.83 | 44.73 | 115,566 |
Feb 16, 2023 | 42.49 | 43.52 | 42.35 | 43.46 | 43.36 | 99,292 |
Feb 15, 2023 | 43.43 | 43.43 | 41.33 | 42.78 | 42.69 | 137,093 |
Feb 14, 2023 | 43.99 | 44.11 | 43.05 | 43.08 | 42.99 | 78,589 |
Feb 13, 2023 | 43.68 | 44.35 | 43.49 | 44.17 | 44.07 | 84,357 |
Feb 10, 2023 | 43.57 | 43.76 | 43.36 | 43.57 | 43.48 | 87,962 |
Feb 09, 2023 | 44.62 | 44.63 | 43.44 | 43.70 | 43.61 | 104,957 |
Feb 08, 2023 | 44.54 | 44.81 | 44.11 | 44.33 | 44.24 | 76,632 |
Feb 07, 2023 | 45.89 | 45.89 | 44.40 | 44.83 | 44.74 | 128,544 |
Feb 06, 2023 | 45.44 | 46.11 | 44.90 | 45.88 | 45.79 | 134,827 |
Feb 03, 2023 | 44.54 | 45.66 | 44.03 | 45.55 | 45.46 | 234,840 |
Feb 02, 2023 | 43.68 | 44.65 | 43.17 | 44.49 | 44.39 | 207,854 |
Feb 01, 2023 | 43.37 | 44.63 | 43.16 | 43.94 | 43.85 | 440,531 |
Jan 31, 2023 | 43.28 | 43.45 | 42.88 | 43.43 | 43.34 | 91,876 |
Jan 30, 2023 | 42.41 | 43.64 | 42.41 | 42.99 | 42.90 | 118,347 |
Jan 27, 2023 | 42.36 | 42.46 | 41.93 | 42.42 | 42.33 | 107,944 |
Jan 26, 2023 | 42.55 | 42.64 | 42.08 | 42.32 | 42.23 | 62,933 |
Jan 25, 2023 | 42.39 | 42.73 | 42.24 | 42.67 | 42.58 | 63,654 |
Jan 24, 2023 | 42.50 | 42.73 | 42.01 | 42.38 | 42.29 | 72,100 |
Jan 23, 2023 | 42.00 | 42.82 | 41.59 | 42.52 | 42.43 | 77,044 |
Jan 20, 2023 | 42.12 | 42.18 | 41.43 | 41.96 | 41.87 | 93,009 |
Jan 19, 2023 | 42.21 | 42.30 | 41.80 | 41.85 | 41.77 | 62,109 |
Jan 18, 2023 | 44.25 | 44.25 | 41.97 | 42.21 | 42.12 | 107,532 |
Jan 17, 2023 | 43.76 | 44.33 | 43.69 | 44.10 | 44.00 | 96,099 |
Jan 13, 2023 | 43.68 | 44.01 | 43.57 | 43.77 | 43.67 | 79,825 |
Jan 12, 2023 | 44.50 | 44.50 | 43.65 | 43.75 | 43.65 | 99,910 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |