Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 49.59 | 50.42 | 49.59 | 50.15 | 50.15 | 373,900 |
Jun 06, 2023 | 48.65 | 49.81 | 48.65 | 49.49 | 49.49 | 345,200 |
Jun 05, 2023 | 49.00 | 49.12 | 47.48 | 48.50 | 48.50 | 489,900 |
Jun 02, 2023 | 48.48 | 49.46 | 47.93 | 49.29 | 49.29 | 282,500 |
Jun 01, 2023 | 47.88 | 48.04 | 47.37 | 47.76 | 47.76 | 338,700 |
May 31, 2023 | 48.40 | 48.60 | 47.01 | 47.68 | 47.68 | 420,000 |
May 30, 2023 | 49.35 | 49.38 | 48.52 | 48.53 | 48.53 | 217,600 |
May 26, 2023 | 49.03 | 49.79 | 49.03 | 49.28 | 49.28 | 221,800 |
May 25, 2023 | 49.06 | 49.24 | 48.49 | 49.13 | 49.13 | 250,200 |
May 24, 2023 | 49.48 | 49.78 | 48.95 | 49.28 | 49.28 | 355,200 |
May 23, 2023 | 49.20 | 49.97 | 48.56 | 49.44 | 49.44 | 452,200 |
May 22, 2023 | 52.19 | 52.35 | 49.10 | 49.15 | 49.15 | 776,700 |
May 19, 2023 | 53.48 | 53.48 | 51.85 | 52.25 | 52.25 | 267,100 |
May 18, 2023 | 52.50 | 53.86 | 51.61 | 53.01 | 53.01 | 302,200 |
May 17, 2023 | 50.78 | 51.36 | 50.56 | 51.19 | 51.19 | 193,900 |
May 16, 2023 | 50.84 | 51.02 | 50.53 | 50.68 | 50.68 | 189,500 |
May 15, 2023 | 50.64 | 51.13 | 50.40 | 50.92 | 50.92 | 275,400 |
May 12, 2023 | 50.61 | 51.04 | 50.23 | 50.60 | 50.60 | 127,700 |
May 11, 2023 | 50.16 | 50.64 | 49.93 | 50.57 | 50.57 | 203,400 |
May 10, 2023 | 50.76 | 50.93 | 49.80 | 50.61 | 50.61 | 260,000 |
May 09, 2023 | 50.50 | 50.52 | 49.88 | 50.08 | 50.08 | 200,300 |
May 08, 2023 | 50.95 | 51.16 | 50.25 | 50.41 | 50.41 | 266,600 |
May 05, 2023 | 50.68 | 51.21 | 50.40 | 50.89 | 50.89 | 140,400 |
May 04, 2023 | 50.77 | 51.26 | 49.90 | 50.11 | 50.11 | 224,900 |
May 03, 2023 | 51.62 | 51.95 | 51.03 | 51.19 | 51.19 | 248,400 |
May 02, 2023 | 51.94 | 51.94 | 50.55 | 51.60 | 51.60 | 165,200 |
May 01, 2023 | 51.07 | 52.49 | 51.07 | 52.23 | 52.23 | 148,300 |
Apr 28, 2023 | 50.49 | 51.14 | 50.49 | 51.03 | 51.03 | 753,800 |
Apr 27, 2023 | 49.90 | 50.97 | 49.90 | 50.69 | 50.69 | 210,900 |
Apr 26, 2023 | 50.75 | 50.85 | 49.59 | 49.73 | 49.73 | 231,000 |
Apr 25, 2023 | 51.75 | 52.52 | 51.10 | 51.20 | 51.20 | 161,400 |
Apr 24, 2023 | 52.53 | 52.82 | 52.03 | 52.16 | 52.16 | 111,000 |
Apr 21, 2023 | 52.46 | 52.71 | 52.03 | 52.45 | 52.45 | 162,300 |
Apr 20, 2023 | 52.26 | 52.36 | 51.78 | 52.15 | 52.15 | 202,700 |
Apr 19, 2023 | 52.54 | 52.58 | 52.02 | 52.37 | 52.37 | 156,800 |
Apr 18, 2023 | 52.04 | 52.47 | 51.59 | 52.46 | 52.46 | 263,000 |
Apr 17, 2023 | 52.44 | 52.49 | 51.46 | 51.91 | 51.91 | 156,300 |
Apr 14, 2023 | 51.70 | 53.04 | 51.70 | 52.28 | 52.28 | 325,700 |
Apr 13, 2023 | 52.53 | 52.61 | 52.01 | 52.57 | 52.57 | 174,200 |
Apr 12, 2023 | 52.38 | 52.87 | 52.10 | 52.28 | 52.28 | 159,300 |
Apr 11, 2023 | 51.88 | 52.47 | 51.85 | 52.01 | 52.01 | 135,700 |
Apr 10, 2023 | 51.36 | 51.88 | 51.35 | 51.71 | 51.71 | 299,000 |
Apr 06, 2023 | 51.60 | 51.71 | 51.16 | 51.56 | 51.56 | 180,500 |
Apr 06, 2023 | 0.23 Dividend | |||||
Apr 05, 2023 | 52.04 | 52.37 | 51.28 | 51.65 | 51.42 | 187,600 |
Apr 04, 2023 | 53.50 | 53.50 | 52.15 | 52.36 | 52.13 | 194,400 |
Apr 03, 2023 | 53.53 | 53.90 | 53.01 | 53.52 | 53.28 | 163,200 |
Mar 31, 2023 | 53.18 | 53.76 | 53.09 | 53.73 | 53.49 | 256,700 |
Mar 30, 2023 | 52.84 | 53.17 | 52.43 | 52.79 | 52.55 | 166,600 |
Mar 29, 2023 | 52.71 | 52.89 | 52.49 | 52.55 | 52.32 | 175,600 |
Mar 28, 2023 | 52.62 | 53.10 | 52.21 | 52.51 | 52.28 | 126,500 |
Mar 27, 2023 | 52.91 | 52.91 | 52.51 | 52.62 | 52.39 | 392,100 |
Mar 24, 2023 | 51.86 | 52.56 | 51.46 | 52.25 | 52.02 | 182,700 |
Mar 23, 2023 | 52.13 | 52.65 | 51.91 | 52.00 | 51.77 | 257,500 |
Mar 22, 2023 | 52.95 | 53.33 | 52.10 | 52.10 | 51.87 | 225,700 |
Mar 21, 2023 | 53.07 | 53.45 | 52.48 | 52.92 | 52.68 | 211,200 |
Mar 20, 2023 | 52.10 | 52.77 | 52.10 | 52.24 | 52.01 | 239,200 |
Mar 17, 2023 | 52.45 | 52.45 | 51.29 | 51.57 | 51.34 | 1,369,300 |
Mar 16, 2023 | 51.20 | 52.75 | 51.20 | 52.67 | 52.44 | 278,700 |
Mar 15, 2023 | 51.69 | 52.18 | 51.27 | 51.70 | 51.47 | 331,800 |
Mar 14, 2023 | 53.33 | 53.38 | 52.07 | 52.77 | 52.54 | 266,300 |
Mar 13, 2023 | 51.87 | 52.81 | 51.76 | 51.99 | 51.76 | 247,100 |
Mar 10, 2023 | 53.54 | 54.04 | 52.56 | 52.78 | 52.54 | 244,100 |
Mar 09, 2023 | 54.56 | 54.66 | 53.74 | 53.82 | 53.58 | 160,900 |
Mar 08, 2023 | 54.90 | 55.00 | 53.76 | 54.46 | 54.22 | 165,600 |
Mar 07, 2023 | 54.45 | 54.78 | 53.97 | 54.73 | 54.49 | 171,700 |
Mar 06, 2023 | 56.10 | 56.10 | 53.78 | 54.29 | 54.05 | 360,400 |
Mar 03, 2023 | 56.16 | 56.35 | 55.07 | 56.09 | 55.84 | 234,300 |
Mar 02, 2023 | 55.27 | 56.06 | 54.97 | 56.03 | 55.78 | 170,800 |
Mar 01, 2023 | 55.16 | 55.52 | 54.84 | 55.50 | 55.25 | 322,400 |
Feb 28, 2023 | 54.55 | 55.41 | 54.36 | 55.16 | 54.91 | 443,000 |
Feb 27, 2023 | 54.46 | 55.46 | 54.38 | 54.65 | 54.41 | 231,900 |
Feb 24, 2023 | 52.29 | 55.27 | 52.29 | 54.28 | 54.04 | 337,500 |
Feb 23, 2023 | 52.53 | 52.88 | 51.85 | 52.51 | 52.28 | 230,200 |
Feb 22, 2023 | 51.80 | 52.70 | 51.80 | 52.35 | 52.12 | 321,300 |
Feb 21, 2023 | 52.70 | 52.73 | 51.63 | 51.68 | 51.45 | 128,600 |
Feb 17, 2023 | 52.57 | 53.52 | 52.43 | 53.10 | 52.86 | 193,100 |
Feb 16, 2023 | 51.76 | 52.48 | 51.76 | 52.28 | 52.05 | 122,300 |
Feb 15, 2023 | 52.16 | 52.64 | 51.91 | 52.29 | 52.06 | 121,000 |
Feb 14, 2023 | 52.79 | 52.79 | 51.87 | 52.41 | 52.18 | 251,100 |
Feb 13, 2023 | 53.16 | 53.34 | 52.72 | 52.76 | 52.53 | 176,900 |
Feb 10, 2023 | 52.44 | 53.28 | 52.44 | 53.00 | 52.76 | 148,500 |
Feb 09, 2023 | 53.63 | 53.67 | 52.38 | 52.53 | 52.30 | 132,100 |
Feb 08, 2023 | 54.01 | 54.13 | 53.19 | 53.19 | 52.95 | 192,200 |
Feb 07, 2023 | 53.62 | 54.51 | 53.25 | 54.47 | 54.23 | 173,400 |
Feb 06, 2023 | 54.52 | 54.62 | 53.88 | 54.09 | 53.85 | 137,400 |
Feb 03, 2023 | 54.89 | 55.21 | 54.52 | 54.77 | 54.53 | 220,700 |
Feb 02, 2023 | 55.36 | 55.69 | 54.83 | 55.05 | 54.80 | 244,100 |
Feb 01, 2023 | 53.33 | 55.72 | 53.33 | 55.22 | 54.97 | 234,500 |
Jan 31, 2023 | 52.41 | 53.88 | 52.35 | 53.47 | 53.23 | 742,700 |
Jan 30, 2023 | 52.18 | 52.44 | 51.89 | 52.39 | 52.16 | 155,000 |
Jan 27, 2023 | 52.59 | 52.89 | 52.30 | 52.49 | 52.26 | 120,800 |
Jan 26, 2023 | 52.66 | 52.86 | 52.13 | 52.78 | 52.54 | 150,900 |
Jan 25, 2023 | 50.78 | 52.48 | 50.78 | 52.40 | 52.17 | 167,700 |
Jan 24, 2023 | 50.80 | 51.18 | 50.61 | 50.96 | 50.73 | 166,000 |
Jan 23, 2023 | 51.09 | 51.35 | 50.89 | 51.08 | 50.85 | 152,900 |
Jan 20, 2023 | 51.12 | 51.72 | 50.91 | 51.12 | 50.89 | 183,200 |
Jan 19, 2023 | 51.50 | 51.51 | 50.84 | 50.97 | 50.74 | 167,700 |
Jan 18, 2023 | 51.60 | 52.05 | 51.17 | 51.50 | 51.27 | 130,800 |
Jan 17, 2023 | 51.66 | 52.01 | 51.39 | 51.39 | 51.16 | 223,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |