Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 32.06 | 32.44 | 31.51 | 32.04 | 32.04 | 4,734,800 |
May 31, 2023 | 31.11 | 31.85 | 30.67 | 31.78 | 31.78 | 10,089,600 |
May 30, 2023 | 32.70 | 32.93 | 31.74 | 32.24 | 32.24 | 5,962,400 |
May 26, 2023 | 33.53 | 33.74 | 32.82 | 33.41 | 33.41 | 4,310,200 |
May 25, 2023 | 33.55 | 33.65 | 32.81 | 33.30 | 33.30 | 4,640,800 |
May 24, 2023 | 34.36 | 34.70 | 33.66 | 34.38 | 34.38 | 4,309,300 |
May 23, 2023 | 33.69 | 34.67 | 33.47 | 33.91 | 33.91 | 5,521,200 |
May 22, 2023 | 33.30 | 34.20 | 33.12 | 33.47 | 33.47 | 6,325,700 |
May 19, 2023 | 33.32 | 33.94 | 33.01 | 33.41 | 33.41 | 6,769,300 |
May 18, 2023 | 32.16 | 32.75 | 32.02 | 32.71 | 32.71 | 5,717,600 |
May 17, 2023 | 32.06 | 32.99 | 31.64 | 32.56 | 32.56 | 5,572,100 |
May 16, 2023 | 32.60 | 32.74 | 31.55 | 31.63 | 31.63 | 6,104,200 |
May 15, 2023 | 33.24 | 33.53 | 32.81 | 32.94 | 32.94 | 4,889,200 |
May 12, 2023 | 33.43 | 33.60 | 32.48 | 32.98 | 32.98 | 4,639,400 |
May 11, 2023 | 32.15 | 33.41 | 32.12 | 33.08 | 33.08 | 7,427,000 |
May 10, 2023 | 33.30 | 33.53 | 32.34 | 32.80 | 32.80 | 4,886,100 |
May 09, 2023 | 32.55 | 33.47 | 32.45 | 33.16 | 33.16 | 5,810,200 |
May 08, 2023 | 33.91 | 34.24 | 33.00 | 33.08 | 33.08 | 5,607,100 |
May 05, 2023 | 33.48 | 33.65 | 32.89 | 33.22 | 33.22 | 7,296,900 |
May 04, 2023 | 34.80 | 35.89 | 32.00 | 32.26 | 32.26 | 10,315,400 |
May 03, 2023 | 33.63 | 34.94 | 33.40 | 34.17 | 34.17 | 6,656,500 |
May 02, 2023 | 36.16 | 36.31 | 33.88 | 34.36 | 34.36 | 6,988,900 |
May 01, 2023 | 36.15 | 37.08 | 35.97 | 36.90 | 36.90 | 3,412,400 |
Apr 28, 2023 | 35.56 | 37.05 | 35.35 | 36.85 | 36.85 | 3,844,700 |
Apr 27, 2023 | 35.42 | 35.98 | 35.06 | 35.66 | 35.66 | 4,060,700 |
Apr 26, 2023 | 36.10 | 36.50 | 34.97 | 35.37 | 35.37 | 4,914,300 |
Apr 25, 2023 | 37.28 | 37.40 | 36.24 | 36.28 | 36.28 | 5,243,800 |
Apr 24, 2023 | 37.02 | 38.06 | 36.94 | 37.85 | 37.85 | 4,042,100 |
Apr 21, 2023 | 37.74 | 37.89 | 36.94 | 37.23 | 37.23 | 3,390,600 |
Apr 20, 2023 | 37.79 | 38.14 | 37.25 | 37.70 | 37.70 | 5,916,300 |
Apr 20, 2023 | 0.25 Dividend | |||||
Apr 19, 2023 | 38.58 | 39.01 | 38.07 | 38.79 | 38.54 | 5,545,200 |
Apr 18, 2023 | 39.49 | 39.55 | 38.88 | 39.42 | 39.17 | 5,017,400 |
Apr 17, 2023 | 40.82 | 41.11 | 39.47 | 39.49 | 39.24 | 4,516,200 |
Apr 14, 2023 | 40.57 | 40.92 | 40.17 | 40.78 | 40.52 | 4,164,400 |
Apr 13, 2023 | 39.77 | 40.67 | 39.38 | 40.47 | 40.21 | 5,806,600 |
Apr 12, 2023 | 40.16 | 40.36 | 39.56 | 39.64 | 39.38 | 4,384,100 |
Apr 11, 2023 | 39.62 | 40.42 | 39.14 | 39.92 | 39.66 | 5,135,600 |
Apr 10, 2023 | 38.45 | 39.50 | 38.33 | 39.09 | 38.84 | 5,791,900 |
Apr 06, 2023 | 37.78 | 38.54 | 37.55 | 38.07 | 37.82 | 5,085,000 |
Apr 05, 2023 | 37.89 | 38.18 | 37.15 | 37.99 | 37.75 | 6,756,200 |
Apr 04, 2023 | 39.59 | 39.59 | 37.49 | 38.10 | 37.85 | 8,775,300 |
Apr 03, 2023 | 38.24 | 39.47 | 38.21 | 39.20 | 38.95 | 9,725,600 |
Mar 31, 2023 | 35.76 | 36.09 | 35.40 | 36.06 | 35.83 | 6,416,300 |
Mar 30, 2023 | 36.50 | 36.58 | 35.27 | 35.38 | 35.15 | 6,746,500 |
Mar 29, 2023 | 36.38 | 36.49 | 35.71 | 35.91 | 35.68 | 7,361,000 |
Mar 28, 2023 | 35.13 | 36.30 | 35.00 | 35.90 | 35.67 | 4,842,000 |
Mar 27, 2023 | 34.97 | 35.77 | 34.47 | 35.38 | 35.15 | 7,023,400 |
Mar 24, 2023 | 33.34 | 34.68 | 33.09 | 34.51 | 34.29 | 6,961,400 |
Mar 23, 2023 | 34.50 | 35.27 | 33.35 | 34.01 | 33.79 | 7,987,600 |
Mar 22, 2023 | 35.04 | 35.61 | 34.33 | 34.35 | 34.13 | 8,713,000 |
Mar 21, 2023 | 33.76 | 35.49 | 33.64 | 35.04 | 34.81 | 10,832,400 |
Mar 20, 2023 | 31.89 | 33.14 | 31.71 | 32.88 | 32.67 | 6,377,600 |
Mar 17, 2023 | 32.69 | 32.79 | 31.43 | 31.74 | 31.54 | 15,840,600 |
Mar 16, 2023 | 31.17 | 32.88 | 30.92 | 32.81 | 32.60 | 7,570,300 |
Mar 15, 2023 | 33.07 | 33.51 | 31.46 | 32.05 | 31.84 | 12,001,200 |
Mar 14, 2023 | 34.56 | 35.90 | 33.78 | 34.83 | 34.61 | 8,129,700 |
Mar 13, 2023 | 34.65 | 35.77 | 33.84 | 34.52 | 34.30 | 8,910,000 |
Mar 10, 2023 | 36.81 | 37.56 | 35.76 | 35.95 | 35.72 | 6,513,300 |
Mar 09, 2023 | 38.55 | 39.16 | 36.94 | 37.01 | 36.77 | 5,388,600 |
Mar 08, 2023 | 38.88 | 39.59 | 38.01 | 38.49 | 38.24 | 4,729,400 |
Mar 07, 2023 | 39.79 | 39.93 | 38.92 | 39.13 | 38.88 | 4,253,600 |
Mar 06, 2023 | 40.56 | 40.71 | 39.79 | 40.15 | 39.89 | 6,502,000 |
Mar 03, 2023 | 39.50 | 41.38 | 39.40 | 41.15 | 40.88 | 4,325,800 |
Mar 02, 2023 | 39.66 | 40.53 | 39.48 | 40.27 | 40.01 | 3,778,000 |
Mar 01, 2023 | 38.35 | 40.09 | 38.01 | 39.63 | 39.37 | 4,747,900 |
Feb 28, 2023 | 39.93 | 39.98 | 38.36 | 38.38 | 38.13 | 5,287,700 |
Feb 27, 2023 | 39.27 | 39.77 | 38.80 | 39.23 | 38.98 | 4,399,200 |
Feb 24, 2023 | 38.72 | 39.40 | 38.29 | 39.22 | 38.97 | 5,303,800 |
Feb 23, 2023 | 39.93 | 40.23 | 38.24 | 39.12 | 38.87 | 7,876,100 |
Feb 22, 2023 | 37.73 | 38.38 | 37.08 | 37.86 | 37.62 | 5,463,400 |
Feb 21, 2023 | 38.00 | 38.28 | 37.50 | 38.06 | 37.81 | 5,075,600 |
Feb 17, 2023 | 39.25 | 39.25 | 37.87 | 38.09 | 37.84 | 6,911,900 |
Feb 16, 2023 | 41.22 | 41.53 | 40.12 | 40.14 | 39.88 | 4,574,400 |
Feb 15, 2023 | 42.04 | 42.04 | 40.40 | 41.31 | 41.04 | 5,623,400 |
Feb 14, 2023 | 42.11 | 43.25 | 41.80 | 42.47 | 42.20 | 4,719,500 |
Feb 13, 2023 | 43.25 | 43.38 | 42.41 | 42.51 | 42.24 | 4,536,400 |
Feb 10, 2023 | 41.88 | 43.64 | 41.80 | 43.56 | 43.28 | 7,832,500 |
Feb 09, 2023 | 42.18 | 42.48 | 40.99 | 41.05 | 40.79 | 5,385,100 |
Feb 08, 2023 | 43.90 | 44.01 | 41.84 | 42.12 | 41.85 | 5,606,400 |
Feb 07, 2023 | 42.32 | 43.75 | 41.51 | 43.69 | 43.41 | 5,262,300 |
Feb 06, 2023 | 42.13 | 42.62 | 41.35 | 42.02 | 41.75 | 7,520,600 |
Feb 03, 2023 | 42.58 | 43.50 | 41.91 | 42.04 | 41.77 | 5,467,900 |
Feb 02, 2023 | 43.16 | 43.32 | 41.76 | 42.36 | 42.09 | 5,477,000 |
Feb 01, 2023 | 43.96 | 44.04 | 41.73 | 43.40 | 43.12 | 6,591,700 |
Jan 31, 2023 | 43.94 | 44.65 | 43.29 | 44.33 | 44.04 | 4,097,500 |
Jan 30, 2023 | 44.97 | 45.66 | 44.12 | 44.16 | 43.88 | 4,942,200 |
Jan 27, 2023 | 45.43 | 46.98 | 45.43 | 45.73 | 45.44 | 5,272,600 |
Jan 26, 2023 | 44.81 | 45.39 | 43.65 | 45.36 | 45.07 | 4,429,400 |
Jan 25, 2023 | 43.87 | 44.19 | 42.74 | 44.09 | 43.81 | 5,276,100 |
Jan 24, 2023 | 44.91 | 44.97 | 43.71 | 44.06 | 43.78 | 5,032,200 |
Jan 23, 2023 | 45.68 | 45.98 | 45.07 | 45.36 | 45.07 | 3,885,800 |
Jan 20, 2023 | 44.86 | 45.59 | 44.00 | 45.09 | 44.80 | 5,058,200 |
Jan 20, 2023 | 0.25 Dividend | |||||
Jan 19, 2023 | 43.66 | 45.33 | 43.36 | 45.16 | 44.62 | 5,662,400 |
Jan 18, 2023 | 45.44 | 46.21 | 44.02 | 44.06 | 43.53 | 5,408,700 |
Jan 17, 2023 | 45.94 | 46.15 | 44.71 | 45.14 | 44.60 | 4,279,300 |
Jan 13, 2023 | 45.17 | 45.50 | 44.28 | 45.34 | 44.80 | 3,488,400 |
Jan 12, 2023 | 44.10 | 46.14 | 43.99 | 45.35 | 44.81 | 5,573,300 |
Jan 11, 2023 | 43.75 | 44.19 | 42.92 | 43.82 | 43.30 | 4,860,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |