Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 44.41 | 44.92 | 44.08 | 44.81 | 44.81 | 666,800 |
May 25, 2023 | 44.85 | 44.85 | 44.24 | 44.27 | 44.27 | 1,268,000 |
May 24, 2023 | 45.08 | 45.32 | 44.47 | 44.58 | 44.58 | 1,170,100 |
May 23, 2023 | 44.93 | 45.45 | 44.77 | 45.10 | 45.10 | 1,248,200 |
May 22, 2023 | 44.97 | 45.51 | 44.70 | 44.92 | 44.92 | 1,211,000 |
May 19, 2023 | 45.17 | 45.36 | 44.62 | 44.91 | 44.91 | 703,900 |
May 18, 2023 | 45.33 | 45.47 | 44.57 | 44.78 | 44.78 | 778,600 |
May 17, 2023 | 45.46 | 45.77 | 45.08 | 45.40 | 45.40 | 938,000 |
May 16, 2023 | 45.84 | 45.84 | 45.23 | 45.26 | 45.26 | 1,610,600 |
May 15, 2023 | 46.18 | 46.34 | 45.65 | 45.84 | 45.84 | 1,127,200 |
May 12, 2023 | 45.38 | 46.13 | 45.27 | 46.13 | 46.13 | 1,242,700 |
May 11, 2023 | 45.95 | 46.10 | 45.27 | 45.36 | 45.36 | 1,124,400 |
May 10, 2023 | 46.29 | 46.47 | 45.63 | 46.19 | 46.19 | 1,092,800 |
May 09, 2023 | 46.22 | 46.40 | 45.60 | 46.02 | 46.02 | 1,975,900 |
May 08, 2023 | 45.97 | 46.57 | 45.73 | 46.41 | 46.41 | 1,031,200 |
May 05, 2023 | 45.43 | 46.26 | 45.43 | 46.06 | 46.06 | 1,306,100 |
May 04, 2023 | 44.01 | 45.31 | 43.99 | 45.00 | 45.00 | 1,367,700 |
May 03, 2023 | 44.26 | 44.81 | 43.53 | 43.90 | 43.90 | 1,546,700 |
May 02, 2023 | 44.68 | 44.83 | 43.65 | 44.16 | 44.16 | 1,304,800 |
May 01, 2023 | 45.58 | 45.77 | 44.34 | 44.92 | 44.92 | 1,802,200 |
Apr 28, 2023 | 45.91 | 46.16 | 44.90 | 45.49 | 45.49 | 2,147,700 |
Apr 27, 2023 | 45.08 | 45.46 | 44.72 | 45.34 | 45.34 | 2,383,400 |
Apr 26, 2023 | 45.58 | 45.72 | 44.90 | 45.07 | 45.07 | 1,290,700 |
Apr 25, 2023 | 46.25 | 46.42 | 45.46 | 45.48 | 45.48 | 1,855,500 |
Apr 24, 2023 | 46.21 | 46.39 | 45.66 | 46.35 | 46.35 | 1,369,900 |
Apr 21, 2023 | 45.91 | 46.23 | 45.55 | 45.82 | 45.82 | 1,232,100 |
Apr 20, 2023 | 45.78 | 45.96 | 45.34 | 45.65 | 45.65 | 1,795,400 |
Apr 19, 2023 | 45.97 | 46.48 | 45.80 | 46.21 | 46.21 | 3,086,400 |
Apr 18, 2023 | 46.52 | 47.35 | 45.93 | 46.08 | 46.08 | 2,723,700 |
Apr 17, 2023 | 46.08 | 46.76 | 45.50 | 46.65 | 46.65 | 1,725,200 |
Apr 14, 2023 | 46.97 | 47.84 | 45.86 | 46.07 | 46.07 | 2,995,800 |
Apr 13, 2023 | 47.66 | 47.70 | 46.70 | 46.82 | 46.82 | 2,119,400 |
Apr 12, 2023 | 48.86 | 48.93 | 48.17 | 48.19 | 48.19 | 1,090,700 |
Apr 11, 2023 | 48.03 | 48.72 | 47.89 | 48.48 | 48.48 | 2,777,900 |
Apr 10, 2023 | 47.51 | 48.06 | 47.50 | 48.05 | 48.05 | 1,553,700 |
Apr 06, 2023 | 47.79 | 47.85 | 46.74 | 47.80 | 47.80 | 2,335,900 |
Apr 05, 2023 | 47.73 | 47.96 | 47.02 | 47.54 | 47.54 | 1,527,500 |
Apr 04, 2023 | 47.20 | 47.90 | 47.13 | 47.75 | 47.75 | 2,591,000 |
Apr 03, 2023 | 46.51 | 48.30 | 46.51 | 47.47 | 47.47 | 4,045,000 |
Mar 31, 2023 | 45.31 | 46.25 | 45.21 | 46.22 | 46.22 | 1,821,400 |
Mar 31, 2023 | 0.49 Dividend | |||||
Mar 30, 2023 | 45.67 | 45.84 | 45.30 | 45.52 | 45.03 | 1,514,800 |
Mar 29, 2023 | 44.45 | 45.18 | 44.27 | 45.04 | 44.56 | 1,267,600 |
Mar 28, 2023 | 44.42 | 45.02 | 43.74 | 44.01 | 43.54 | 1,521,600 |
Mar 27, 2023 | 45.28 | 45.56 | 44.84 | 44.95 | 44.47 | 1,715,400 |
Mar 24, 2023 | 44.01 | 45.12 | 43.99 | 45.12 | 44.63 | 2,225,800 |
Mar 23, 2023 | 44.52 | 45.20 | 43.97 | 44.15 | 43.67 | 1,560,600 |
Mar 22, 2023 | 45.72 | 45.72 | 44.24 | 44.33 | 43.85 | 3,034,300 |
Mar 21, 2023 | 47.26 | 47.43 | 45.64 | 46.17 | 45.67 | 1,699,200 |
Mar 20, 2023 | 46.76 | 47.21 | 46.31 | 47.09 | 46.58 | 1,359,500 |
Mar 17, 2023 | 46.61 | 46.89 | 46.11 | 46.36 | 45.86 | 2,390,200 |
Mar 16, 2023 | 46.08 | 46.75 | 45.33 | 46.65 | 46.15 | 2,347,400 |
Mar 15, 2023 | 46.51 | 46.80 | 45.48 | 46.31 | 45.81 | 2,194,900 |
Mar 14, 2023 | 46.98 | 47.45 | 46.43 | 46.87 | 46.37 | 1,880,200 |
Mar 13, 2023 | 45.44 | 47.36 | 45.25 | 46.53 | 46.03 | 2,047,500 |
Mar 10, 2023 | 46.83 | 46.85 | 45.32 | 45.62 | 45.13 | 4,076,000 |
Mar 09, 2023 | 47.54 | 47.90 | 46.67 | 46.72 | 46.22 | 1,377,600 |
Mar 08, 2023 | 47.29 | 47.90 | 47.11 | 47.43 | 46.92 | 1,228,500 |
Mar 07, 2023 | 47.96 | 48.18 | 47.07 | 47.43 | 46.92 | 1,208,700 |
Mar 06, 2023 | 48.73 | 48.81 | 47.85 | 47.97 | 47.45 | 1,251,600 |
Mar 03, 2023 | 47.89 | 48.70 | 47.83 | 48.65 | 48.13 | 1,782,000 |
Mar 02, 2023 | 46.51 | 47.53 | 46.33 | 47.52 | 47.01 | 1,665,200 |
Mar 01, 2023 | 46.55 | 46.85 | 45.75 | 46.77 | 46.27 | 2,025,400 |
Feb 28, 2023 | 46.71 | 47.85 | 46.58 | 46.99 | 46.48 | 3,485,500 |
Feb 27, 2023 | 46.49 | 46.80 | 45.46 | 46.67 | 46.17 | 3,167,700 |
Feb 24, 2023 | 45.25 | 46.49 | 44.54 | 45.72 | 45.23 | 3,703,900 |
Feb 23, 2023 | 44.00 | 44.44 | 43.81 | 44.16 | 43.68 | 2,480,100 |
Feb 22, 2023 | 45.25 | 45.29 | 43.57 | 43.77 | 43.30 | 1,532,900 |
Feb 21, 2023 | 44.99 | 45.18 | 44.73 | 45.07 | 44.58 | 1,576,400 |
Feb 17, 2023 | 45.39 | 45.52 | 44.72 | 45.32 | 44.83 | 2,164,400 |
Feb 16, 2023 | 45.61 | 45.86 | 45.17 | 45.40 | 44.91 | 1,530,400 |
Feb 15, 2023 | 45.09 | 46.24 | 45.01 | 46.19 | 45.69 | 2,671,400 |
Feb 14, 2023 | 45.93 | 46.52 | 45.31 | 45.35 | 44.86 | 1,873,500 |
Feb 13, 2023 | 45.70 | 46.37 | 45.51 | 46.18 | 45.68 | 2,745,200 |
Feb 10, 2023 | 45.58 | 45.92 | 44.92 | 45.67 | 45.18 | 2,453,500 |
Feb 09, 2023 | 47.46 | 47.80 | 45.83 | 45.93 | 45.44 | 2,778,600 |
Feb 08, 2023 | 48.49 | 48.53 | 47.56 | 47.58 | 47.07 | 3,736,400 |
Feb 07, 2023 | 47.80 | 48.78 | 47.40 | 48.51 | 47.99 | 3,428,600 |
Feb 06, 2023 | 46.63 | 48.49 | 46.63 | 48.20 | 47.68 | 3,626,200 |
Feb 03, 2023 | 46.28 | 46.54 | 45.58 | 46.52 | 46.02 | 1,475,700 |
Feb 02, 2023 | 45.99 | 47.28 | 45.97 | 46.89 | 46.39 | 1,629,800 |
Feb 01, 2023 | 45.44 | 45.74 | 44.45 | 45.51 | 45.02 | 2,060,900 |
Jan 31, 2023 | 44.17 | 45.86 | 44.11 | 45.79 | 45.30 | 3,006,900 |
Jan 30, 2023 | 43.94 | 44.76 | 43.70 | 44.21 | 43.73 | 1,792,300 |
Jan 27, 2023 | 43.79 | 44.89 | 43.64 | 44.71 | 44.23 | 1,345,500 |
Jan 26, 2023 | 43.65 | 43.87 | 43.36 | 43.84 | 43.37 | 1,243,200 |
Jan 25, 2023 | 43.37 | 43.66 | 43.24 | 43.41 | 42.94 | 1,751,700 |
Jan 24, 2023 | 43.50 | 43.97 | 43.12 | 43.60 | 43.13 | 2,897,500 |
Jan 23, 2023 | 42.69 | 43.46 | 42.27 | 43.34 | 42.87 | 2,218,200 |
Jan 20, 2023 | 42.20 | 42.63 | 41.77 | 42.63 | 42.17 | 1,181,200 |
Jan 19, 2023 | 41.55 | 42.44 | 41.55 | 42.27 | 41.81 | 1,895,600 |
Jan 18, 2023 | 42.73 | 42.95 | 41.83 | 41.86 | 41.41 | 2,467,000 |
Jan 17, 2023 | 41.86 | 42.45 | 41.62 | 42.39 | 41.93 | 2,314,900 |
Jan 13, 2023 | 42.01 | 42.43 | 41.51 | 41.72 | 41.27 | 2,008,200 |
Jan 12, 2023 | 42.27 | 42.58 | 41.82 | 42.44 | 41.98 | 984,300 |
Jan 11, 2023 | 40.69 | 42.10 | 40.47 | 42.09 | 41.64 | 1,873,500 |
Jan 10, 2023 | 40.13 | 40.22 | 39.39 | 40.07 | 39.64 | 1,338,200 |
Jan 09, 2023 | 39.34 | 40.42 | 39.23 | 40.26 | 39.83 | 2,276,500 |
Jan 06, 2023 | 39.25 | 39.61 | 38.88 | 39.40 | 38.98 | 1,804,400 |
Jan 05, 2023 | 39.06 | 39.15 | 38.31 | 38.97 | 38.55 | 2,508,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |