Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 63.09 | 63.79 | 62.58 | 62.79 | 62.79 | 216,600 |
May 25, 2023 | 65.00 | 65.01 | 63.02 | 63.19 | 63.19 | 216,900 |
May 24, 2023 | 66.17 | 66.35 | 64.67 | 64.84 | 64.84 | 165,500 |
May 23, 2023 | 65.80 | 67.56 | 65.52 | 66.33 | 66.33 | 184,700 |
May 22, 2023 | 67.61 | 68.00 | 65.62 | 65.69 | 65.69 | 185,700 |
May 19, 2023 | 69.05 | 69.05 | 67.16 | 67.86 | 67.86 | 239,600 |
May 18, 2023 | 66.93 | 68.72 | 66.12 | 68.56 | 68.56 | 295,300 |
May 17, 2023 | 64.25 | 67.26 | 64.01 | 67.01 | 67.01 | 288,400 |
May 16, 2023 | 64.12 | 64.70 | 63.38 | 63.89 | 63.89 | 209,300 |
May 15, 2023 | 64.34 | 64.79 | 63.74 | 64.20 | 64.20 | 183,500 |
May 12, 2023 | 64.99 | 65.44 | 63.61 | 64.50 | 64.50 | 195,500 |
May 11, 2023 | 64.59 | 65.87 | 64.38 | 64.88 | 64.88 | 358,000 |
May 10, 2023 | 64.73 | 65.33 | 63.90 | 64.38 | 64.38 | 313,900 |
May 09, 2023 | 63.27 | 64.41 | 62.99 | 64.12 | 64.12 | 267,900 |
May 08, 2023 | 65.53 | 65.53 | 62.62 | 63.16 | 63.16 | 321,700 |
May 05, 2023 | 66.01 | 66.23 | 62.87 | 64.80 | 64.80 | 296,700 |
May 04, 2023 | 64.01 | 65.79 | 62.80 | 65.14 | 65.14 | 367,800 |
May 03, 2023 | 66.40 | 69.72 | 64.30 | 64.70 | 64.70 | 757,300 |
May 02, 2023 | 63.77 | 63.88 | 61.82 | 63.36 | 63.36 | 605,700 |
May 01, 2023 | 64.82 | 65.34 | 63.60 | 63.66 | 63.66 | 399,000 |
Apr 28, 2023 | 63.50 | 65.33 | 63.50 | 64.93 | 64.93 | 298,400 |
Apr 27, 2023 | 63.16 | 63.45 | 62.16 | 63.44 | 63.44 | 390,800 |
Apr 26, 2023 | 63.00 | 63.83 | 62.21 | 62.32 | 62.32 | 262,900 |
Apr 25, 2023 | 63.92 | 64.03 | 62.15 | 62.64 | 62.64 | 233,600 |
Apr 24, 2023 | 65.10 | 65.21 | 63.75 | 64.36 | 64.36 | 248,500 |
Apr 21, 2023 | 65.84 | 66.50 | 65.23 | 65.28 | 65.28 | 221,300 |
Apr 20, 2023 | 65.45 | 66.00 | 65.00 | 65.62 | 65.62 | 139,700 |
Apr 19, 2023 | 65.56 | 66.25 | 65.20 | 65.75 | 65.75 | 135,600 |
Apr 18, 2023 | 66.68 | 67.31 | 65.40 | 65.84 | 65.84 | 192,800 |
Apr 17, 2023 | 67.61 | 67.90 | 65.58 | 66.15 | 66.15 | 228,500 |
Apr 14, 2023 | 68.31 | 69.31 | 67.25 | 67.83 | 67.83 | 140,400 |
Apr 13, 2023 | 67.85 | 68.72 | 67.40 | 68.29 | 68.29 | 158,400 |
Apr 12, 2023 | 70.32 | 70.32 | 67.08 | 67.25 | 67.25 | 254,800 |
Apr 11, 2023 | 69.22 | 70.21 | 68.92 | 69.83 | 69.83 | 171,700 |
Apr 10, 2023 | 67.68 | 69.70 | 67.68 | 68.91 | 68.91 | 226,200 |
Apr 06, 2023 | 68.05 | 68.83 | 67.47 | 68.19 | 68.19 | 193,900 |
Apr 05, 2023 | 67.85 | 67.99 | 67.00 | 67.60 | 67.60 | 216,700 |
Apr 04, 2023 | 68.80 | 68.80 | 66.38 | 68.22 | 68.22 | 324,000 |
Apr 03, 2023 | 67.77 | 68.73 | 67.34 | 68.52 | 68.52 | 296,200 |
Mar 31, 2023 | 66.91 | 68.42 | 66.39 | 67.64 | 67.64 | 305,800 |
Mar 30, 2023 | 66.66 | 67.15 | 66.03 | 66.21 | 66.21 | 212,100 |
Mar 29, 2023 | 66.78 | 66.78 | 65.59 | 66.20 | 66.20 | 184,300 |
Mar 28, 2023 | 65.56 | 66.69 | 65.47 | 66.08 | 66.08 | 142,900 |
Mar 27, 2023 | 67.41 | 67.66 | 65.73 | 65.80 | 65.80 | 220,400 |
Mar 24, 2023 | 66.39 | 67.00 | 65.66 | 66.50 | 66.50 | 202,300 |
Mar 23, 2023 | 68.01 | 68.91 | 65.61 | 66.93 | 66.93 | 274,000 |
Mar 22, 2023 | 68.44 | 69.34 | 67.55 | 67.59 | 67.59 | 192,100 |
Mar 21, 2023 | 68.54 | 69.54 | 68.32 | 68.54 | 68.54 | 263,100 |
Mar 20, 2023 | 65.90 | 67.36 | 65.84 | 67.21 | 67.21 | 297,900 |
Mar 17, 2023 | 65.74 | 66.23 | 64.57 | 65.50 | 65.50 | 424,800 |
Mar 17, 2023 | 0.51 Dividend | |||||
Mar 16, 2023 | 63.99 | 67.35 | 63.75 | 66.70 | 66.19 | 338,500 |
Mar 15, 2023 | 64.37 | 65.26 | 63.92 | 64.67 | 64.18 | 380,000 |
Mar 14, 2023 | 68.24 | 69.54 | 65.06 | 65.93 | 65.43 | 446,800 |
Mar 13, 2023 | 66.63 | 66.99 | 65.13 | 66.32 | 65.81 | 369,900 |
Mar 10, 2023 | 69.27 | 70.12 | 67.52 | 67.89 | 67.37 | 286,000 |
Mar 09, 2023 | 72.45 | 72.45 | 69.28 | 69.48 | 68.95 | 347,300 |
Mar 08, 2023 | 72.17 | 72.23 | 70.79 | 72.17 | 71.62 | 275,700 |
Mar 07, 2023 | 73.77 | 74.24 | 71.78 | 71.95 | 71.40 | 378,800 |
Mar 06, 2023 | 75.00 | 75.28 | 73.02 | 73.74 | 73.18 | 344,400 |
Mar 03, 2023 | 74.42 | 75.46 | 73.43 | 74.94 | 74.37 | 340,200 |
Mar 02, 2023 | 72.10 | 75.16 | 71.63 | 74.46 | 73.89 | 344,500 |
Mar 01, 2023 | 74.17 | 75.39 | 71.30 | 72.23 | 71.68 | 618,100 |
Feb 28, 2023 | 76.88 | 77.63 | 75.43 | 76.67 | 76.08 | 396,900 |
Feb 27, 2023 | 78.63 | 78.99 | 76.71 | 76.87 | 76.28 | 270,800 |
Feb 24, 2023 | 78.69 | 79.57 | 77.52 | 78.02 | 77.42 | 321,400 |
Feb 23, 2023 | 81.04 | 81.24 | 78.50 | 79.41 | 78.80 | 218,900 |
Feb 22, 2023 | 78.95 | 81.05 | 78.72 | 80.95 | 80.33 | 203,500 |
Feb 21, 2023 | 80.31 | 81.68 | 78.64 | 78.77 | 78.17 | 280,800 |
Feb 17, 2023 | 82.09 | 82.24 | 80.46 | 81.46 | 80.84 | 411,400 |
Feb 16, 2023 | 79.24 | 82.43 | 79.24 | 82.01 | 81.38 | 272,300 |
Feb 15, 2023 | 78.02 | 80.44 | 78.02 | 80.14 | 79.53 | 323,100 |
Feb 14, 2023 | 77.68 | 79.02 | 77.17 | 78.51 | 77.91 | 241,200 |
Feb 13, 2023 | 76.72 | 78.01 | 76.26 | 77.75 | 77.16 | 205,600 |
Feb 10, 2023 | 76.99 | 77.55 | 76.25 | 76.79 | 76.20 | 139,700 |
Feb 09, 2023 | 80.04 | 80.60 | 77.40 | 77.51 | 76.92 | 223,800 |
Feb 08, 2023 | 80.51 | 81.38 | 78.90 | 79.15 | 78.54 | 189,300 |
Feb 07, 2023 | 79.78 | 81.49 | 79.02 | 81.31 | 80.69 | 191,000 |
Feb 06, 2023 | 80.40 | 80.68 | 79.82 | 80.38 | 79.77 | 166,900 |
Feb 03, 2023 | 79.95 | 81.39 | 79.95 | 80.48 | 79.86 | 249,200 |
Feb 02, 2023 | 77.18 | 81.20 | 77.18 | 80.72 | 80.10 | 326,800 |
Feb 01, 2023 | 77.70 | 77.82 | 74.22 | 76.76 | 76.17 | 255,500 |
Jan 31, 2023 | 75.59 | 77.37 | 75.16 | 77.31 | 76.72 | 289,700 |
Jan 30, 2023 | 76.40 | 76.40 | 74.73 | 75.40 | 74.82 | 232,700 |
Jan 27, 2023 | 76.71 | 77.04 | 76.19 | 76.90 | 76.31 | 131,800 |
Jan 26, 2023 | 76.95 | 77.65 | 76.31 | 76.52 | 75.93 | 183,600 |
Jan 25, 2023 | 74.26 | 76.47 | 73.66 | 76.38 | 75.80 | 214,800 |
Jan 24, 2023 | 78.04 | 78.95 | 73.72 | 75.14 | 74.57 | 406,800 |
Jan 23, 2023 | 77.14 | 79.76 | 77.00 | 79.11 | 78.51 | 281,300 |
Jan 20, 2023 | 74.75 | 76.73 | 74.52 | 76.71 | 76.12 | 180,300 |
Jan 19, 2023 | 74.73 | 75.29 | 73.66 | 74.03 | 73.46 | 274,000 |
Jan 18, 2023 | 74.80 | 75.86 | 74.70 | 75.18 | 74.61 | 206,100 |
Jan 17, 2023 | 75.57 | 76.16 | 74.49 | 74.78 | 74.21 | 145,200 |
Jan 13, 2023 | 73.83 | 76.07 | 73.83 | 76.05 | 75.47 | 137,200 |
Jan 12, 2023 | 73.32 | 74.85 | 73.31 | 74.27 | 73.70 | 234,400 |
Jan 11, 2023 | 71.61 | 73.33 | 71.61 | 72.37 | 71.82 | 229,500 |
Jan 10, 2023 | 69.57 | 71.10 | 69.09 | 71.07 | 70.53 | 185,200 |
Jan 09, 2023 | 68.61 | 69.62 | 68.15 | 69.39 | 68.86 | 250,700 |
Jan 06, 2023 | 67.10 | 68.58 | 66.81 | 68.25 | 67.73 | 200,900 |
Jan 05, 2023 | 66.61 | 67.28 | 65.36 | 66.42 | 65.91 | 184,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |