Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 49.88 | 49.89 | 49.74 | 49.88 | 49.88 | 12,615 |
Jun 02, 2023 | 49.81 | 50.01 | 49.81 | 49.94 | 49.94 | 30,600 |
Jun 01, 2023 | 48.82 | 49.35 | 48.82 | 49.25 | 49.25 | 30,100 |
May 31, 2023 | 48.62 | 48.69 | 48.25 | 48.54 | 48.54 | 122,400 |
May 30, 2023 | 49.51 | 49.51 | 49.04 | 49.14 | 49.14 | 35,900 |
May 26, 2023 | 49.40 | 49.71 | 49.39 | 49.66 | 49.66 | 14,100 |
May 25, 2023 | 49.25 | 49.34 | 49.11 | 49.27 | 49.27 | 28,800 |
May 24, 2023 | 49.80 | 49.80 | 49.51 | 49.56 | 49.56 | 20,100 |
May 23, 2023 | 50.41 | 50.52 | 50.12 | 50.16 | 50.16 | 42,700 |
May 22, 2023 | 50.68 | 50.85 | 50.68 | 50.75 | 50.75 | 19,600 |
May 19, 2023 | 50.69 | 50.80 | 50.63 | 50.76 | 50.76 | 21,000 |
May 18, 2023 | 50.54 | 50.54 | 50.22 | 50.43 | 50.43 | 16,300 |
May 17, 2023 | 50.41 | 50.68 | 50.33 | 50.61 | 50.61 | 28,800 |
May 16, 2023 | 50.74 | 50.80 | 50.50 | 50.50 | 50.50 | 28,100 |
May 15, 2023 | 50.89 | 51.09 | 50.84 | 51.02 | 51.02 | 30,500 |
May 12, 2023 | 50.90 | 50.90 | 50.53 | 50.64 | 50.64 | 37,200 |
May 11, 2023 | 50.71 | 50.84 | 50.49 | 50.79 | 50.79 | 36,800 |
May 10, 2023 | 51.33 | 51.33 | 50.80 | 51.09 | 51.09 | 27,900 |
May 09, 2023 | 51.13 | 51.44 | 51.12 | 51.36 | 51.36 | 20,800 |
May 08, 2023 | 51.66 | 51.66 | 51.46 | 51.53 | 51.53 | 356,200 |
May 05, 2023 | 51.00 | 51.58 | 50.99 | 51.51 | 51.51 | 22,900 |
May 04, 2023 | 50.58 | 50.88 | 50.57 | 50.73 | 50.73 | 41,600 |
May 03, 2023 | 50.78 | 51.11 | 50.72 | 50.79 | 50.79 | 26,100 |
May 02, 2023 | 50.67 | 50.72 | 50.41 | 50.71 | 50.71 | 25,000 |
May 01, 2023 | 51.46 | 51.50 | 51.29 | 51.32 | 51.32 | 46,100 |
Apr 28, 2023 | 51.01 | 51.40 | 50.98 | 51.37 | 51.37 | 26,400 |
Apr 27, 2023 | 51.04 | 51.43 | 51.00 | 51.39 | 51.39 | 22,200 |
Apr 26, 2023 | 51.21 | 51.23 | 50.77 | 50.85 | 50.85 | 26,500 |
Apr 25, 2023 | 51.20 | 51.20 | 50.76 | 50.83 | 50.83 | 26,600 |
Apr 24, 2023 | 51.34 | 51.49 | 51.32 | 51.45 | 51.45 | 31,000 |
Apr 21, 2023 | 51.25 | 51.34 | 50.97 | 51.29 | 51.29 | 48,000 |
Apr 20, 2023 | 51.16 | 51.29 | 51.09 | 51.27 | 51.27 | 46,200 |
Apr 19, 2023 | 51.12 | 51.33 | 51.10 | 51.33 | 51.33 | 119,100 |
Apr 18, 2023 | 51.18 | 51.36 | 51.15 | 51.34 | 51.34 | 109,900 |
Apr 17, 2023 | 50.97 | 51.07 | 50.83 | 51.06 | 51.06 | 26,000 |
Apr 14, 2023 | 51.30 | 51.37 | 50.93 | 51.13 | 51.13 | 27,600 |
Apr 13, 2023 | 51.09 | 51.37 | 51.09 | 51.37 | 51.37 | 27,100 |
Apr 12, 2023 | 50.86 | 50.95 | 50.63 | 50.70 | 50.70 | 79,400 |
Apr 11, 2023 | 50.32 | 50.48 | 50.32 | 50.42 | 50.42 | 18,200 |
Apr 10, 2023 | 49.79 | 50.17 | 49.79 | 50.17 | 50.17 | 27,500 |
Apr 06, 2023 | 49.97 | 50.29 | 49.93 | 50.19 | 50.19 | 80,400 |
Apr 05, 2023 | 50.00 | 50.09 | 49.78 | 49.93 | 49.93 | 22,100 |
Apr 04, 2023 | 50.25 | 50.35 | 50.09 | 50.24 | 50.24 | 32,400 |
Apr 03, 2023 | 49.96 | 50.28 | 49.96 | 50.24 | 50.24 | 52,100 |
Mar 31, 2023 | 49.74 | 49.91 | 49.68 | 49.73 | 49.73 | 134,400 |
Mar 30, 2023 | 49.73 | 49.73 | 49.56 | 49.68 | 49.68 | 41,100 |
Mar 29, 2023 | 49.06 | 49.14 | 48.96 | 49.06 | 49.06 | 78,300 |
Mar 28, 2023 | 48.47 | 48.68 | 48.43 | 48.55 | 48.55 | 17,800 |
Mar 27, 2023 | 48.32 | 48.47 | 48.18 | 48.47 | 48.47 | 27,600 |
Mar 27, 2023 | 0.455 Dividend | |||||
Mar 24, 2023 | 48.21 | 48.48 | 48.02 | 48.48 | 48.03 | 13,700 |
Mar 23, 2023 | 49.07 | 49.34 | 48.45 | 48.65 | 48.19 | 21,000 |
Mar 22, 2023 | 48.93 | 49.49 | 48.70 | 48.70 | 48.24 | 13,700 |
Mar 21, 2023 | 48.90 | 49.00 | 48.69 | 48.95 | 48.49 | 42,100 |
Mar 20, 2023 | 47.99 | 48.43 | 47.95 | 48.21 | 47.76 | 63,500 |
Mar 17, 2023 | 47.64 | 47.65 | 47.30 | 47.54 | 47.09 | 27,100 |
Mar 16, 2023 | 47.27 | 48.07 | 47.25 | 48.05 | 47.60 | 46,500 |
Mar 15, 2023 | 47.26 | 47.67 | 47.00 | 47.57 | 47.12 | 29,300 |
Mar 14, 2023 | 48.90 | 49.08 | 48.69 | 49.07 | 48.61 | 54,600 |
Mar 13, 2023 | 48.42 | 48.90 | 48.33 | 48.57 | 48.11 | 30,300 |
Mar 10, 2023 | 49.37 | 49.46 | 48.89 | 48.89 | 48.43 | 16,900 |
Mar 09, 2023 | 49.85 | 49.98 | 49.32 | 49.40 | 48.94 | 20,400 |
Mar 08, 2023 | 49.75 | 49.83 | 49.62 | 49.77 | 49.30 | 10,700 |
Mar 07, 2023 | 50.31 | 50.31 | 49.47 | 49.53 | 49.07 | 24,000 |
Mar 06, 2023 | 50.35 | 50.48 | 50.32 | 50.40 | 49.93 | 16,200 |
Mar 03, 2023 | 50.10 | 50.52 | 49.98 | 50.46 | 49.99 | 14,900 |
Mar 02, 2023 | 49.47 | 49.91 | 49.44 | 49.90 | 49.43 | 65,200 |
Mar 01, 2023 | 49.75 | 49.83 | 49.56 | 49.74 | 49.27 | 82,300 |
Feb 28, 2023 | 49.57 | 49.58 | 49.30 | 49.30 | 48.84 | 14,500 |
Feb 27, 2023 | 49.57 | 49.76 | 49.54 | 49.65 | 49.18 | 32,500 |
Feb 24, 2023 | 49.00 | 49.15 | 48.94 | 49.15 | 48.69 | 62,300 |
Feb 23, 2023 | 49.89 | 49.92 | 49.50 | 49.91 | 49.44 | 15,800 |
Feb 22, 2023 | 49.94 | 49.94 | 49.59 | 49.71 | 49.24 | 39,500 |
Feb 21, 2023 | 50.17 | 50.30 | 49.99 | 50.03 | 49.56 | 25,100 |
Feb 17, 2023 | 50.01 | 50.45 | 49.97 | 50.41 | 49.94 | 31,300 |
Feb 16, 2023 | 49.95 | 50.50 | 49.95 | 50.19 | 49.72 | 39,200 |
Feb 15, 2023 | 50.01 | 50.36 | 49.97 | 50.36 | 49.89 | 23,500 |
Feb 14, 2023 | 50.25 | 50.75 | 50.25 | 50.61 | 50.14 | 26,700 |
Feb 13, 2023 | 50.19 | 50.53 | 50.19 | 50.53 | 50.06 | 31,200 |
Feb 10, 2023 | 50.15 | 50.15 | 49.90 | 50.09 | 49.62 | 17,200 |
Feb 09, 2023 | 50.79 | 50.83 | 50.17 | 50.26 | 49.79 | 39,500 |
Feb 08, 2023 | 50.33 | 50.37 | 50.05 | 50.15 | 49.68 | 38,300 |
Feb 07, 2023 | 49.66 | 50.36 | 49.65 | 50.28 | 49.81 | 58,800 |
Feb 06, 2023 | 49.86 | 49.97 | 49.64 | 49.85 | 49.38 | 27,100 |
Feb 03, 2023 | 50.42 | 50.68 | 50.21 | 50.29 | 49.82 | 51,000 |
Feb 02, 2023 | 51.14 | 51.14 | 50.66 | 50.83 | 50.35 | 22,800 |
Feb 01, 2023 | 50.70 | 51.31 | 50.47 | 51.12 | 50.64 | 26,400 |
Jan 31, 2023 | 50.35 | 50.76 | 50.27 | 50.72 | 50.24 | 26,500 |
Jan 30, 2023 | 50.65 | 50.73 | 50.46 | 50.48 | 50.01 | 18,100 |
Jan 27, 2023 | 50.64 | 50.90 | 50.59 | 50.81 | 50.33 | 36,000 |
Jan 26, 2023 | 50.91 | 50.94 | 50.49 | 50.87 | 50.39 | 61,800 |
Jan 25, 2023 | 50.40 | 50.86 | 50.40 | 50.86 | 50.38 | 42,000 |
Jan 24, 2023 | 50.29 | 50.61 | 50.28 | 50.52 | 50.05 | 21,100 |
Jan 23, 2023 | 50.20 | 50.59 | 50.20 | 50.53 | 50.06 | 25,900 |
Jan 20, 2023 | 49.99 | 50.44 | 49.87 | 50.44 | 49.97 | 22,700 |
Jan 19, 2023 | 49.86 | 50.10 | 49.69 | 49.95 | 49.48 | 19,800 |
Jan 18, 2023 | 50.66 | 50.74 | 49.96 | 49.96 | 49.49 | 41,600 |
Jan 17, 2023 | 50.24 | 50.35 | 50.11 | 50.20 | 49.73 | 26,600 |
Jan 13, 2023 | 49.73 | 50.12 | 49.73 | 50.11 | 49.64 | 19,800 |
Jan 12, 2023 | 49.62 | 49.99 | 49.24 | 49.88 | 49.41 | 22,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |