Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2023 | 48.20 | 48.20 | 48.06 | 48.06 | 48.06 | 900 |
May 26, 2023 | 48.18 | 48.23 | 48.18 | 48.23 | 48.23 | 400 |
May 25, 2023 | 48.25 | 48.25 | 47.97 | 47.97 | 47.97 | 1,200 |
May 24, 2023 | 48.39 | 48.52 | 48.32 | 48.45 | 48.45 | 2,200 |
May 24, 2023 | 0.079 Dividend | |||||
May 23, 2023 | 49.12 | 49.42 | 49.05 | 49.15 | 49.07 | 8,300 |
May 19, 2023 | 49.14 | 49.26 | 49.14 | 49.26 | 49.18 | 800 |
May 18, 2023 | 49.08 | 49.36 | 49.08 | 49.19 | 49.11 | 1,500 |
May 17, 2023 | 48.96 | 49.44 | 48.96 | 49.42 | 49.34 | 1,900 |
May 16, 2023 | 49.11 | 49.24 | 48.81 | 48.81 | 48.73 | 2,200 |
May 15, 2023 | 49.39 | 49.39 | 49.39 | 49.39 | 49.31 | - |
May 12, 2023 | 49.33 | 49.33 | 49.13 | 49.20 | 49.12 | 1,900 |
May 11, 2023 | 49.33 | 49.36 | 49.20 | 49.36 | 49.28 | 3,500 |
May 10, 2023 | 49.89 | 49.89 | 49.45 | 49.72 | 49.64 | 4,100 |
May 09, 2023 | 49.62 | 49.89 | 49.62 | 49.89 | 49.81 | 4,200 |
May 08, 2023 | 50.26 | 50.29 | 49.87 | 49.87 | 49.79 | 4,100 |
May 05, 2023 | 50.22 | 50.22 | 50.06 | 50.19 | 50.11 | 3,500 |
May 04, 2023 | 50.10 | 50.10 | 49.48 | 49.57 | 49.49 | 600 |
May 03, 2023 | 50.31 | 50.59 | 49.95 | 49.95 | 49.87 | 2,900 |
May 02, 2023 | 50.00 | 50.18 | 49.66 | 50.18 | 50.10 | 1,500 |
May 01, 2023 | 50.64 | 51.00 | 50.64 | 50.84 | 50.76 | 1,400 |
Apr 28, 2023 | 50.95 | 50.95 | 50.71 | 50.87 | 50.79 | 4,000 |
Apr 27, 2023 | 49.94 | 50.53 | 49.94 | 50.46 | 50.38 | 5,300 |
Apr 26, 2023 | 49.63 | 49.63 | 49.53 | 49.53 | 49.45 | 1,600 |
Apr 25, 2023 | 50.25 | 50.25 | 50.20 | 50.20 | 50.12 | 800 |
Apr 24, 2023 | 50.72 | 50.75 | 50.71 | 50.71 | 50.63 | 2,100 |
Apr 24, 2023 | 0.079 Dividend | |||||
Apr 21, 2023 | 50.75 | 50.75 | 50.52 | 50.72 | 50.56 | 3,800 |
Apr 20, 2023 | 50.62 | 50.71 | 50.50 | 50.50 | 50.34 | 1,300 |
Apr 19, 2023 | 50.25 | 50.75 | 50.25 | 50.73 | 50.57 | 5,300 |
Apr 18, 2023 | 50.68 | 50.70 | 50.34 | 50.53 | 50.37 | 5,300 |
Apr 17, 2023 | 50.37 | 50.59 | 50.37 | 50.59 | 50.43 | 1,700 |
Apr 14, 2023 | 50.68 | 50.68 | 50.04 | 50.26 | 50.10 | 2,400 |
Apr 13, 2023 | 50.34 | 50.63 | 50.34 | 50.63 | 50.47 | 800 |
Apr 12, 2023 | 50.53 | 50.70 | 50.29 | 50.29 | 50.13 | 1,600 |
Apr 11, 2023 | 50.44 | 50.71 | 50.44 | 50.60 | 50.44 | 2,900 |
Apr 10, 2023 | 50.08 | 50.31 | 50.00 | 50.31 | 50.15 | 2,700 |
Apr 06, 2023 | 49.96 | 50.06 | 49.96 | 50.06 | 49.90 | 2,300 |
Apr 05, 2023 | 50.00 | 50.12 | 49.99 | 50.12 | 49.96 | 3,500 |
Apr 04, 2023 | 50.68 | 50.68 | 49.86 | 50.00 | 49.84 | 2,300 |
Apr 03, 2023 | 50.68 | 50.68 | 50.33 | 50.47 | 50.31 | 50,700 |
Mar 31, 2023 | 50.25 | 50.41 | 50.07 | 50.41 | 50.25 | 1,000 |
Mar 30, 2023 | 49.95 | 49.95 | 49.71 | 49.76 | 49.60 | 1,600 |
Mar 29, 2023 | 49.58 | 49.71 | 49.46 | 49.71 | 49.55 | 2,200 |
Mar 28, 2023 | 49.30 | 49.30 | 49.11 | 49.23 | 49.07 | 600 |
Mar 27, 2023 | 49.00 | 49.11 | 48.70 | 49.09 | 48.93 | 5,500 |
Mar 24, 2023 | 48.58 | 48.75 | 48.58 | 48.72 | 48.57 | 1,100 |
Mar 23, 2023 | 48.50 | 48.72 | 47.77 | 48.11 | 47.96 | 1,800 |
Mar 22, 2023 | 49.19 | 49.19 | 48.49 | 48.49 | 48.34 | 4,000 |
Mar 22, 2023 | 0.084 Dividend | |||||
Mar 21, 2023 | 49.27 | 49.36 | 49.14 | 49.36 | 49.12 | 2,400 |
Mar 20, 2023 | 48.50 | 49.25 | 48.50 | 49.15 | 48.91 | 3,400 |
Mar 17, 2023 | 49.32 | 49.32 | 48.40 | 48.48 | 48.24 | 13,900 |
Mar 16, 2023 | 49.21 | 49.36 | 49.08 | 49.34 | 49.10 | 1,600 |
Mar 15, 2023 | 48.68 | 48.99 | 48.65 | 48.96 | 48.72 | 2,200 |
Mar 14, 2023 | 49.74 | 49.74 | 48.97 | 49.48 | 49.24 | 5,300 |
Mar 13, 2023 | 48.06 | 49.30 | 48.06 | 48.92 | 48.68 | 6,900 |
Mar 10, 2023 | 49.51 | 49.76 | 48.87 | 48.98 | 48.74 | 5,200 |
Mar 09, 2023 | 50.63 | 50.65 | 49.80 | 49.81 | 49.57 | 5,600 |
Mar 08, 2023 | 50.51 | 50.81 | 50.51 | 50.81 | 50.56 | 1,600 |
Mar 07, 2023 | 51.21 | 51.44 | 50.70 | 50.74 | 50.49 | 1,500 |
Mar 06, 2023 | 52.00 | 52.00 | 51.37 | 51.37 | 51.12 | 4,200 |
Mar 03, 2023 | 51.37 | 51.80 | 51.20 | 51.80 | 51.55 | 3,800 |
Mar 02, 2023 | 50.86 | 51.07 | 50.85 | 51.07 | 50.82 | 1,100 |
Mar 01, 2023 | 51.48 | 51.48 | 50.78 | 50.98 | 50.73 | 10,200 |
Feb 28, 2023 | 51.91 | 51.91 | 51.24 | 51.24 | 50.99 | 3,400 |
Feb 27, 2023 | 51.95 | 51.95 | 51.33 | 51.46 | 51.21 | 4,100 |
Feb 24, 2023 | 51.22 | 51.45 | 50.90 | 51.28 | 51.03 | 4,700 |
Feb 23, 2023 | 51.87 | 51.87 | 51.29 | 51.53 | 51.28 | 5,100 |
Feb 22, 2023 | 51.75 | 51.85 | 51.51 | 51.51 | 51.26 | 15,100 |
Feb 22, 2023 | 0.084 Dividend | |||||
Feb 21, 2023 | 52.13 | 52.28 | 51.63 | 51.63 | 51.30 | 2,700 |
Feb 17, 2023 | 52.55 | 52.82 | 52.55 | 52.82 | 52.48 | 1,300 |
Feb 16, 2023 | 52.72 | 52.80 | 52.34 | 52.51 | 52.17 | 4,300 |
Feb 15, 2023 | 52.22 | 52.84 | 52.22 | 52.79 | 52.45 | 1,200 |
Feb 14, 2023 | 52.91 | 52.91 | 52.49 | 52.59 | 52.25 | 3,700 |
Feb 13, 2023 | 52.64 | 52.88 | 52.64 | 52.87 | 52.53 | 1,500 |
Feb 10, 2023 | 51.71 | 52.31 | 51.71 | 52.31 | 51.97 | 1,700 |
Feb 09, 2023 | 52.61 | 52.61 | 51.75 | 52.02 | 51.68 | 2,400 |
Feb 08, 2023 | 52.94 | 52.94 | 52.63 | 52.65 | 52.31 | 2,200 |
Feb 07, 2023 | 52.57 | 53.31 | 52.57 | 53.22 | 52.88 | 2,800 |
Feb 06, 2023 | 53.30 | 53.30 | 52.97 | 52.98 | 52.64 | 3,300 |
Feb 03, 2023 | 53.15 | 53.58 | 53.15 | 53.54 | 53.19 | 4,400 |
Feb 02, 2023 | 53.64 | 54.00 | 53.64 | 53.89 | 53.54 | 5,900 |
Feb 01, 2023 | 52.31 | 53.50 | 52.31 | 53.50 | 53.15 | 1,200 |
Jan 31, 2023 | 51.67 | 52.55 | 51.67 | 52.55 | 52.21 | 3,000 |
Jan 30, 2023 | 52.14 | 52.26 | 51.93 | 51.93 | 51.59 | 4,400 |
Jan 27, 2023 | 52.41 | 52.41 | 51.93 | 52.26 | 51.92 | 1,900 |
Jan 26, 2023 | 52.04 | 52.17 | 52.00 | 52.17 | 51.83 | 1,300 |
Jan 25, 2023 | 51.51 | 51.93 | 51.50 | 51.93 | 51.59 | 3,300 |
Jan 25, 2023 | 0.084 Dividend | |||||
Jan 24, 2023 | 51.94 | 52.21 | 51.94 | 52.12 | 51.70 | 1,400 |
Jan 23, 2023 | 51.56 | 52.38 | 51.56 | 52.08 | 51.66 | 2,400 |
Jan 20, 2023 | 50.88 | 51.51 | 50.88 | 51.51 | 51.09 | 2,000 |
Jan 19, 2023 | 51.43 | 51.43 | 51.25 | 51.31 | 50.90 | 1,400 |
Jan 18, 2023 | 52.75 | 52.75 | 51.77 | 51.77 | 51.35 | 2,400 |
Jan 17, 2023 | 52.80 | 53.07 | 52.69 | 52.75 | 52.32 | 6,700 |
Jan 16, 2023 | 52.82 | 52.95 | 52.82 | 52.95 | 52.52 | 1,200 |
Jan 13, 2023 | 52.65 | 53.01 | 52.65 | 53.00 | 52.57 | 1,700 |
Jan 12, 2023 | 52.94 | 53.05 | 52.81 | 52.81 | 52.38 | 3,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |