Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 51.21 | 51.26 | 50.61 | 50.88 | 50.88 | 87,502 |
Jun 08, 2023 | 51.88 | 51.88 | 50.92 | 51.44 | 51.44 | 522,600 |
Jun 07, 2023 | 50.85 | 52.30 | 50.47 | 52.04 | 52.04 | 480,600 |
Jun 06, 2023 | 48.56 | 50.82 | 48.43 | 50.47 | 50.47 | 561,500 |
Jun 05, 2023 | 50.03 | 50.06 | 47.97 | 48.35 | 48.35 | 737,800 |
Jun 02, 2023 | 48.93 | 50.70 | 48.79 | 50.57 | 50.57 | 535,500 |
Jun 02, 2023 | 0.27 Dividend | |||||
Jun 01, 2023 | 48.26 | 49.03 | 47.52 | 48.66 | 48.39 | 407,700 |
May 31, 2023 | 48.47 | 48.67 | 47.05 | 47.95 | 47.68 | 1,030,700 |
May 30, 2023 | 48.77 | 49.05 | 48.05 | 48.75 | 48.48 | 443,500 |
May 26, 2023 | 48.33 | 48.65 | 47.51 | 48.61 | 48.34 | 336,500 |
May 25, 2023 | 47.63 | 48.39 | 47.31 | 48.30 | 48.03 | 518,100 |
May 24, 2023 | 48.62 | 48.62 | 47.78 | 47.95 | 47.68 | 543,800 |
May 23, 2023 | 49.13 | 50.02 | 48.73 | 48.77 | 48.50 | 444,200 |
May 22, 2023 | 49.18 | 49.47 | 48.52 | 49.11 | 48.84 | 538,400 |
May 19, 2023 | 50.12 | 50.64 | 48.25 | 48.63 | 48.36 | 674,000 |
May 18, 2023 | 50.06 | 50.44 | 49.15 | 49.65 | 49.37 | 613,400 |
May 17, 2023 | 49.04 | 50.87 | 48.76 | 50.17 | 49.89 | 868,400 |
May 16, 2023 | 48.75 | 49.32 | 48.31 | 48.33 | 48.06 | 461,900 |
May 15, 2023 | 48.92 | 50.00 | 48.66 | 49.75 | 49.47 | 371,900 |
May 12, 2023 | 48.91 | 49.08 | 48.01 | 48.75 | 48.48 | 337,700 |
May 11, 2023 | 48.75 | 49.25 | 48.26 | 48.53 | 48.26 | 474,300 |
May 10, 2023 | 51.19 | 51.19 | 48.75 | 49.34 | 49.07 | 606,600 |
May 09, 2023 | 50.50 | 50.91 | 50.16 | 50.49 | 50.21 | 435,700 |
May 08, 2023 | 52.03 | 52.11 | 50.45 | 50.92 | 50.64 | 518,700 |
May 05, 2023 | 52.61 | 52.61 | 51.07 | 51.53 | 51.24 | 902,100 |
May 04, 2023 | 52.15 | 52.30 | 50.36 | 50.64 | 50.36 | 1,271,200 |
May 03, 2023 | 53.89 | 55.30 | 52.76 | 53.10 | 52.81 | 900,900 |
May 02, 2023 | 55.27 | 55.53 | 53.01 | 53.68 | 53.38 | 894,600 |
May 01, 2023 | 55.67 | 55.91 | 55.05 | 55.53 | 55.22 | 634,900 |
Apr 28, 2023 | 55.26 | 56.55 | 54.79 | 55.85 | 55.54 | 1,970,500 |
Apr 27, 2023 | 53.38 | 55.38 | 53.38 | 55.26 | 54.95 | 664,200 |
Apr 26, 2023 | 52.37 | 53.40 | 52.23 | 53.31 | 53.01 | 704,100 |
Apr 25, 2023 | 53.66 | 54.13 | 52.21 | 52.40 | 52.11 | 534,100 |
Apr 24, 2023 | 54.11 | 54.86 | 53.97 | 54.31 | 54.01 | 400,400 |
Apr 21, 2023 | 54.48 | 54.81 | 53.85 | 54.57 | 54.27 | 481,600 |
Apr 20, 2023 | 54.00 | 54.76 | 53.99 | 54.37 | 54.07 | 492,200 |
Apr 19, 2023 | 54.23 | 54.64 | 53.18 | 54.38 | 54.08 | 829,000 |
Apr 18, 2023 | 56.76 | 56.80 | 53.84 | 54.28 | 53.98 | 702,700 |
Apr 17, 2023 | 55.10 | 56.48 | 54.66 | 56.44 | 56.13 | 588,000 |
Apr 14, 2023 | 56.56 | 57.01 | 54.81 | 55.14 | 54.83 | 545,800 |
Apr 13, 2023 | 55.44 | 56.27 | 54.96 | 55.99 | 55.68 | 608,000 |
Apr 12, 2023 | 56.12 | 56.95 | 55.12 | 55.44 | 55.13 | 511,300 |
Apr 11, 2023 | 56.36 | 56.50 | 55.72 | 55.81 | 55.50 | 473,200 |
Apr 10, 2023 | 56.00 | 56.79 | 55.64 | 56.31 | 56.00 | 461,600 |
Apr 06, 2023 | 56.89 | 57.37 | 56.07 | 56.35 | 56.04 | 701,700 |
Apr 05, 2023 | 57.30 | 58.17 | 56.67 | 57.12 | 56.80 | 540,800 |
Apr 04, 2023 | 58.95 | 58.95 | 57.53 | 58.25 | 57.93 | 402,900 |
Apr 03, 2023 | 58.58 | 58.97 | 58.02 | 58.79 | 58.46 | 528,200 |
Mar 31, 2023 | 58.96 | 59.08 | 58.21 | 58.35 | 58.03 | 1,279,800 |
Mar 30, 2023 | 59.85 | 59.85 | 58.18 | 58.27 | 57.95 | 341,800 |
Mar 29, 2023 | 59.05 | 59.43 | 58.36 | 59.37 | 59.04 | 497,800 |
Mar 28, 2023 | 57.87 | 58.78 | 57.63 | 58.52 | 58.20 | 473,100 |
Mar 27, 2023 | 59.34 | 59.50 | 58.01 | 58.06 | 57.74 | 530,700 |
Mar 24, 2023 | 56.09 | 57.96 | 55.72 | 57.79 | 57.47 | 509,000 |
Mar 23, 2023 | 58.57 | 58.62 | 56.29 | 56.60 | 56.29 | 634,900 |
Mar 22, 2023 | 60.41 | 60.82 | 57.92 | 57.99 | 57.67 | 481,400 |
Mar 21, 2023 | 60.64 | 62.00 | 59.78 | 60.74 | 60.40 | 705,100 |
Mar 20, 2023 | 59.00 | 60.17 | 58.45 | 58.84 | 58.51 | 556,800 |
Mar 17, 2023 | 60.01 | 60.01 | 57.86 | 58.14 | 57.82 | 1,047,800 |
Mar 16, 2023 | 58.70 | 62.02 | 57.96 | 60.62 | 60.28 | 838,600 |
Mar 15, 2023 | 58.01 | 59.98 | 57.55 | 59.24 | 58.91 | 879,500 |
Mar 14, 2023 | 61.86 | 62.66 | 59.22 | 59.86 | 59.53 | 959,800 |
Mar 13, 2023 | 58.22 | 60.28 | 55.83 | 58.86 | 58.53 | 1,591,500 |
Mar 10, 2023 | 60.11 | 62.15 | 59.61 | 60.63 | 60.29 | 846,800 |
Mar 09, 2023 | 63.32 | 63.36 | 61.43 | 61.62 | 61.28 | 674,700 |
Mar 08, 2023 | 63.78 | 64.30 | 63.36 | 63.79 | 63.44 | 247,900 |
Mar 07, 2023 | 65.00 | 65.01 | 63.51 | 63.76 | 63.41 | 349,800 |
Mar 06, 2023 | 65.39 | 65.97 | 65.00 | 65.27 | 64.91 | 374,000 |
Mar 06, 2023 | 0.27 Dividend | |||||
Mar 03, 2023 | 65.56 | 66.12 | 64.92 | 66.02 | 65.39 | 346,500 |
Mar 02, 2023 | 65.47 | 65.48 | 64.57 | 65.36 | 64.73 | 473,100 |
Mar 01, 2023 | 65.56 | 65.93 | 65.14 | 65.68 | 65.05 | 442,300 |
Feb 28, 2023 | 66.86 | 67.21 | 66.13 | 66.15 | 65.51 | 635,500 |
Feb 27, 2023 | 66.89 | 67.37 | 66.59 | 66.67 | 66.03 | 339,700 |
Feb 24, 2023 | 65.70 | 66.88 | 65.36 | 66.76 | 66.12 | 454,200 |
Feb 23, 2023 | 66.04 | 66.50 | 65.59 | 65.87 | 65.24 | 335,500 |
Feb 22, 2023 | 66.36 | 66.62 | 65.85 | 66.02 | 65.39 | 462,100 |
Feb 21, 2023 | 66.95 | 67.16 | 66.12 | 66.34 | 65.70 | 352,300 |
Feb 17, 2023 | 66.44 | 67.35 | 66.29 | 67.02 | 66.38 | 397,800 |
Feb 16, 2023 | 66.27 | 66.98 | 66.16 | 66.30 | 65.66 | 323,000 |
Feb 15, 2023 | 66.31 | 66.97 | 66.00 | 66.87 | 66.23 | 279,100 |
Feb 14, 2023 | 66.70 | 67.01 | 65.91 | 66.43 | 65.79 | 245,200 |
Feb 13, 2023 | 66.36 | 67.06 | 66.27 | 66.90 | 66.26 | 284,600 |
Feb 10, 2023 | 66.60 | 66.79 | 66.10 | 66.59 | 65.95 | 499,500 |
Feb 09, 2023 | 67.27 | 67.68 | 66.34 | 66.37 | 65.73 | 386,600 |
Feb 08, 2023 | 67.40 | 67.83 | 66.79 | 66.83 | 66.19 | 327,500 |
Feb 07, 2023 | 66.86 | 67.83 | 66.21 | 67.74 | 67.09 | 383,500 |
Feb 06, 2023 | 67.64 | 67.98 | 66.81 | 67.02 | 66.38 | 342,900 |
Feb 03, 2023 | 67.14 | 68.10 | 67.00 | 67.80 | 67.15 | 600,400 |
Feb 02, 2023 | 66.14 | 67.28 | 65.68 | 67.25 | 66.60 | 445,000 |
Feb 01, 2023 | 66.16 | 66.53 | 65.46 | 66.04 | 65.40 | 425,500 |
Jan 31, 2023 | 65.58 | 66.59 | 65.13 | 66.56 | 65.92 | 710,800 |
Jan 30, 2023 | 65.34 | 66.09 | 65.10 | 65.19 | 64.56 | 339,300 |
Jan 27, 2023 | 65.40 | 65.72 | 65.07 | 65.42 | 64.79 | 255,000 |
Jan 26, 2023 | 65.65 | 66.19 | 64.99 | 65.40 | 64.77 | 291,800 |
Jan 25, 2023 | 65.73 | 66.15 | 65.30 | 65.68 | 65.05 | 347,300 |
Jan 24, 2023 | 65.74 | 66.21 | 65.13 | 66.02 | 65.39 | 456,500 |
Jan 23, 2023 | 65.62 | 66.29 | 65.44 | 65.83 | 65.20 | 516,100 |
Jan 20, 2023 | 66.19 | 66.44 | 65.19 | 65.57 | 64.94 | 552,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |