Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 47.33 | 47.37 | 46.77 | 47.02 | 47.02 | 50,500 |
Jun 06, 2023 | 47.30 | 47.95 | 47.09 | 47.45 | 47.45 | 101,100 |
Jun 05, 2023 | 47.06 | 47.56 | 46.63 | 47.34 | 47.34 | 132,300 |
Jun 02, 2023 | 45.44 | 47.31 | 45.44 | 47.21 | 47.21 | 188,800 |
Jun 01, 2023 | 43.74 | 45.67 | 43.74 | 45.49 | 45.49 | 123,000 |
May 31, 2023 | 43.03 | 44.24 | 43.03 | 44.17 | 44.17 | 94,700 |
May 30, 2023 | 42.61 | 43.48 | 42.61 | 43.40 | 43.40 | 65,000 |
May 29, 2023 | 42.56 | 43.28 | 42.56 | 43.17 | 43.17 | 41,200 |
May 26, 2023 | 41.43 | 42.83 | 41.43 | 42.73 | 42.73 | 81,900 |
May 25, 2023 | 41.41 | 41.70 | 41.07 | 41.64 | 41.64 | 51,300 |
May 24, 2023 | 41.04 | 41.29 | 40.65 | 41.18 | 41.18 | 96,600 |
May 23, 2023 | 41.48 | 42.13 | 40.47 | 41.62 | 41.62 | 86,100 |
May 19, 2023 | 41.79 | 41.84 | 41.44 | 41.50 | 41.50 | 55,800 |
May 18, 2023 | 41.07 | 41.60 | 41.07 | 41.47 | 41.47 | 48,400 |
May 17, 2023 | 40.38 | 41.01 | 40.22 | 40.92 | 40.92 | 68,000 |
May 16, 2023 | 40.46 | 40.79 | 40.20 | 40.57 | 40.57 | 54,600 |
May 15, 2023 | 40.44 | 40.85 | 40.13 | 40.50 | 40.50 | 76,700 |
May 12, 2023 | 41.19 | 41.27 | 40.00 | 40.44 | 40.44 | 100,600 |
May 11, 2023 | 41.67 | 41.78 | 40.81 | 41.06 | 41.06 | 66,800 |
May 10, 2023 | 41.79 | 42.94 | 41.76 | 41.80 | 41.80 | 118,700 |
May 09, 2023 | 42.49 | 42.64 | 41.50 | 41.58 | 41.58 | 152,400 |
May 08, 2023 | 44.00 | 44.06 | 42.18 | 42.70 | 42.70 | 357,100 |
May 05, 2023 | 45.09 | 46.04 | 42.25 | 44.20 | 44.20 | 807,200 |
May 04, 2023 | 51.63 | 52.29 | 51.53 | 51.90 | 51.90 | 134,500 |
May 03, 2023 | 52.50 | 52.97 | 51.64 | 51.90 | 51.90 | 179,800 |
May 02, 2023 | 53.23 | 53.35 | 52.09 | 52.13 | 52.13 | 121,000 |
May 01, 2023 | 54.24 | 54.24 | 53.37 | 53.42 | 53.42 | 49,800 |
Apr 28, 2023 | 53.04 | 53.97 | 53.04 | 53.80 | 53.80 | 95,300 |
Apr 27, 2023 | 52.75 | 53.14 | 52.44 | 52.97 | 52.97 | 84,400 |
Apr 26, 2023 | 53.37 | 53.77 | 52.42 | 52.48 | 52.48 | 94,800 |
Apr 25, 2023 | 54.35 | 54.35 | 53.17 | 53.29 | 53.29 | 44,000 |
Apr 24, 2023 | 54.52 | 55.58 | 54.35 | 54.37 | 54.37 | 53,600 |
Apr 21, 2023 | 54.98 | 55.35 | 54.61 | 54.72 | 54.72 | 73,000 |
Apr 20, 2023 | 58.00 | 58.00 | 54.89 | 55.24 | 55.24 | 141,900 |
Apr 19, 2023 | 57.51 | 58.60 | 57.31 | 58.32 | 58.32 | 44,400 |
Apr 18, 2023 | 57.61 | 58.35 | 57.61 | 57.93 | 57.93 | 35,100 |
Apr 17, 2023 | 57.27 | 57.94 | 55.89 | 57.94 | 57.94 | 39,300 |
Apr 14, 2023 | 57.08 | 57.31 | 56.82 | 57.31 | 57.31 | 39,600 |
Apr 13, 2023 | 57.33 | 57.74 | 56.95 | 57.20 | 57.20 | 32,900 |
Apr 12, 2023 | 57.15 | 57.99 | 57.03 | 57.33 | 57.33 | 68,500 |
Apr 11, 2023 | 56.90 | 57.13 | 56.43 | 56.97 | 56.97 | 44,000 |
Apr 10, 2023 | 56.08 | 57.00 | 55.74 | 56.90 | 56.90 | 32,500 |
Apr 06, 2023 | 56.66 | 56.66 | 55.37 | 56.44 | 56.44 | 34,900 |
Apr 05, 2023 | 56.40 | 57.01 | 56.22 | 56.29 | 56.29 | 63,600 |
Apr 04, 2023 | 56.36 | 57.04 | 55.99 | 56.48 | 56.48 | 61,400 |
Apr 03, 2023 | 57.71 | 57.72 | 55.99 | 56.16 | 56.16 | 71,300 |
Mar 31, 2023 | 57.00 | 57.48 | 55.95 | 57.39 | 57.39 | 154,900 |
Mar 30, 2023 | 57.36 | 57.46 | 56.55 | 57.11 | 57.11 | 63,900 |
Mar 30, 2023 | 0.15 Dividend | |||||
Mar 29, 2023 | 55.78 | 57.00 | 55.65 | 56.39 | 56.24 | 48,800 |
Mar 28, 2023 | 55.23 | 55.90 | 54.76 | 55.88 | 55.73 | 90,800 |
Mar 27, 2023 | 55.60 | 56.04 | 55.10 | 55.44 | 55.29 | 85,400 |
Mar 24, 2023 | 57.25 | 57.25 | 54.89 | 54.89 | 54.74 | 136,100 |
Mar 23, 2023 | 57.91 | 58.25 | 57.19 | 57.52 | 57.37 | 64,000 |
Mar 22, 2023 | 58.48 | 58.48 | 57.39 | 57.39 | 57.24 | 47,000 |
Mar 21, 2023 | 58.50 | 59.32 | 58.27 | 58.36 | 58.20 | 45,200 |
Mar 20, 2023 | 57.27 | 58.64 | 57.27 | 58.06 | 57.91 | 52,300 |
Mar 17, 2023 | 59.56 | 59.56 | 57.58 | 57.68 | 57.53 | 68,300 |
Mar 16, 2023 | 56.34 | 58.84 | 56.30 | 58.74 | 58.58 | 66,400 |
Mar 15, 2023 | 56.92 | 57.38 | 55.87 | 56.35 | 56.20 | 65,800 |
Mar 14, 2023 | 58.37 | 58.59 | 57.46 | 57.97 | 57.82 | 52,500 |
Mar 13, 2023 | 56.53 | 58.36 | 56.20 | 58.01 | 57.86 | 79,500 |
Mar 10, 2023 | 58.99 | 58.99 | 56.44 | 56.99 | 56.84 | 80,700 |
Mar 09, 2023 | 60.01 | 60.66 | 58.98 | 59.13 | 58.97 | 54,500 |
Mar 08, 2023 | 59.60 | 60.32 | 59.58 | 60.16 | 60.00 | 40,100 |
Mar 07, 2023 | 59.39 | 60.39 | 58.90 | 60.09 | 59.93 | 87,000 |
Mar 06, 2023 | 58.97 | 59.97 | 58.97 | 59.39 | 59.23 | 66,200 |
Mar 03, 2023 | 59.22 | 59.90 | 58.67 | 59.23 | 59.07 | 63,200 |
Mar 02, 2023 | 59.13 | 59.68 | 58.44 | 58.84 | 58.68 | 74,600 |
Mar 01, 2023 | 60.50 | 61.10 | 59.39 | 59.95 | 59.79 | 128,300 |
Feb 28, 2023 | 59.00 | 61.55 | 59.00 | 61.00 | 60.84 | 87,800 |
Feb 27, 2023 | 60.81 | 61.14 | 60.21 | 60.74 | 60.58 | 58,900 |
Feb 24, 2023 | 58.70 | 61.60 | 58.67 | 60.60 | 60.44 | 137,800 |
Feb 23, 2023 | 59.67 | 59.70 | 58.72 | 58.99 | 58.83 | 64,100 |
Feb 22, 2023 | 57.96 | 58.96 | 57.79 | 58.69 | 58.53 | 120,100 |
Feb 21, 2023 | 58.84 | 59.12 | 58.32 | 58.55 | 58.39 | 85,500 |
Feb 17, 2023 | 60.40 | 60.67 | 59.69 | 59.76 | 59.60 | 67,900 |
Feb 16, 2023 | 60.99 | 61.01 | 60.09 | 60.48 | 60.32 | 79,000 |
Feb 15, 2023 | 59.48 | 60.59 | 58.82 | 60.59 | 60.43 | 148,500 |
Feb 14, 2023 | 58.44 | 59.95 | 58.44 | 59.72 | 59.56 | 88,700 |
Feb 13, 2023 | 58.46 | 59.01 | 58.04 | 58.44 | 58.28 | 55,700 |
Feb 10, 2023 | 59.17 | 59.29 | 57.70 | 58.78 | 58.62 | 78,800 |
Feb 09, 2023 | 57.88 | 59.52 | 57.86 | 59.52 | 59.36 | 85,500 |
Feb 08, 2023 | 57.11 | 57.79 | 56.89 | 57.60 | 57.45 | 120,800 |
Feb 07, 2023 | 57.04 | 57.42 | 56.41 | 57.00 | 56.85 | 95,300 |
Feb 06, 2023 | 57.53 | 57.54 | 56.63 | 57.09 | 56.94 | 48,400 |
Feb 03, 2023 | 57.58 | 58.29 | 57.17 | 57.63 | 57.48 | 49,800 |
Feb 02, 2023 | 57.51 | 58.95 | 57.51 | 57.89 | 57.74 | 86,100 |
Feb 01, 2023 | 57.99 | 57.99 | 56.46 | 57.38 | 57.23 | 57,100 |
Jan 31, 2023 | 56.78 | 57.44 | 56.39 | 56.94 | 56.79 | 62,000 |
Jan 30, 2023 | 55.85 | 57.06 | 55.69 | 56.76 | 56.61 | 56,300 |
Jan 27, 2023 | 54.59 | 56.32 | 54.59 | 55.99 | 55.84 | 49,300 |
Jan 26, 2023 | 54.06 | 54.83 | 53.94 | 54.54 | 54.39 | 107,000 |
Jan 25, 2023 | 54.89 | 54.89 | 53.86 | 54.51 | 54.36 | 56,500 |
Jan 24, 2023 | 54.95 | 55.53 | 54.95 | 55.24 | 55.09 | 34,500 |
Jan 23, 2023 | 54.75 | 55.53 | 54.40 | 55.30 | 55.15 | 39,100 |
Jan 20, 2023 | 54.10 | 54.88 | 53.91 | 54.49 | 54.35 | 60,400 |
Jan 19, 2023 | 54.63 | 54.71 | 54.15 | 54.38 | 54.24 | 44,800 |
Jan 18, 2023 | 55.98 | 55.98 | 54.64 | 54.65 | 54.50 | 92,400 |
Jan 17, 2023 | 55.80 | 55.89 | 55.39 | 55.75 | 55.60 | 56,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |