Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 39.47 | 39.47 | 38.80 | 39.39 | 39.39 | 5,801,900 |
May 25, 2023 | 39.76 | 39.92 | 39.16 | 39.51 | 39.51 | 7,033,000 |
May 24, 2023 | 40.54 | 40.66 | 40.08 | 40.15 | 40.15 | 4,638,900 |
May 23, 2023 | 40.11 | 40.76 | 39.85 | 40.44 | 40.44 | 13,712,000 |
May 22, 2023 | 40.16 | 40.47 | 39.77 | 40.12 | 40.12 | 6,120,700 |
May 19, 2023 | 39.44 | 40.00 | 39.41 | 39.87 | 39.87 | 11,999,300 |
May 18, 2023 | 39.10 | 39.45 | 38.88 | 39.39 | 39.39 | 6,997,500 |
May 17, 2023 | 39.35 | 39.80 | 39.05 | 39.26 | 39.26 | 6,907,300 |
May 16, 2023 | 40.76 | 40.81 | 39.33 | 39.37 | 39.37 | 8,434,600 |
May 15, 2023 | 42.00 | 42.00 | 40.44 | 40.76 | 40.76 | 6,569,300 |
May 12, 2023 | 42.43 | 42.69 | 41.43 | 41.75 | 41.75 | 8,934,200 |
May 12, 2023 | 0.36 Dividend | |||||
May 11, 2023 | 42.84 | 43.02 | 42.23 | 42.48 | 42.12 | 5,803,400 |
May 10, 2023 | 42.76 | 43.05 | 42.43 | 42.92 | 42.56 | 5,421,000 |
May 09, 2023 | 42.60 | 42.81 | 42.19 | 42.62 | 42.26 | 5,559,000 |
May 08, 2023 | 42.87 | 43.33 | 42.63 | 42.77 | 42.41 | 4,748,600 |
May 05, 2023 | 42.58 | 43.05 | 42.48 | 42.85 | 42.49 | 3,849,800 |
May 04, 2023 | 42.42 | 43.07 | 41.53 | 42.56 | 42.20 | 6,322,000 |
May 03, 2023 | 42.87 | 43.23 | 42.20 | 42.33 | 41.97 | 6,138,800 |
May 02, 2023 | 43.16 | 43.35 | 42.38 | 42.57 | 42.21 | 6,183,900 |
May 01, 2023 | 42.45 | 43.40 | 42.39 | 43.18 | 42.81 | 8,188,500 |
Apr 28, 2023 | 42.78 | 43.03 | 42.37 | 42.44 | 42.08 | 11,350,100 |
Apr 27, 2023 | 42.92 | 43.27 | 42.63 | 42.78 | 42.42 | 6,959,400 |
Apr 26, 2023 | 43.32 | 43.54 | 42.61 | 42.79 | 42.43 | 5,213,800 |
Apr 25, 2023 | 43.30 | 43.71 | 43.30 | 43.61 | 43.24 | 3,007,200 |
Apr 24, 2023 | 43.19 | 43.62 | 42.82 | 43.45 | 43.08 | 4,687,400 |
Apr 21, 2023 | 43.22 | 43.32 | 42.83 | 43.22 | 42.85 | 4,430,100 |
Apr 20, 2023 | 43.08 | 43.14 | 42.66 | 43.00 | 42.64 | 4,304,800 |
Apr 19, 2023 | 42.75 | 43.11 | 42.75 | 43.04 | 42.68 | 3,377,000 |
Apr 18, 2023 | 42.80 | 43.04 | 42.58 | 42.85 | 42.49 | 4,393,600 |
Apr 17, 2023 | 42.32 | 42.72 | 42.20 | 42.67 | 42.31 | 5,737,300 |
Apr 14, 2023 | 42.42 | 42.60 | 41.92 | 42.13 | 41.77 | 6,651,200 |
Apr 13, 2023 | 42.95 | 43.03 | 41.95 | 42.89 | 42.53 | 12,061,400 |
Apr 12, 2023 | 43.30 | 43.50 | 42.96 | 43.08 | 42.71 | 7,717,300 |
Apr 11, 2023 | 43.35 | 43.43 | 43.07 | 43.26 | 42.89 | 4,589,300 |
Apr 10, 2023 | 42.93 | 43.28 | 42.43 | 43.26 | 42.89 | 5,005,600 |
Apr 06, 2023 | 43.13 | 43.33 | 42.77 | 43.06 | 42.70 | 8,745,500 |
Apr 05, 2023 | 42.01 | 43.08 | 42.01 | 42.93 | 42.57 | 7,595,100 |
Apr 04, 2023 | 41.76 | 42.07 | 41.61 | 41.86 | 41.51 | 4,131,800 |
Apr 03, 2023 | 41.81 | 42.17 | 41.44 | 41.81 | 41.46 | 5,013,200 |
Mar 31, 2023 | 41.55 | 41.93 | 41.35 | 41.89 | 41.53 | 5,378,200 |
Mar 30, 2023 | 41.42 | 41.91 | 41.22 | 41.45 | 41.10 | 5,341,200 |
Mar 29, 2023 | 40.93 | 41.36 | 40.92 | 41.15 | 40.80 | 6,126,600 |
Mar 28, 2023 | 40.54 | 41.23 | 40.45 | 40.82 | 40.47 | 6,953,400 |
Mar 27, 2023 | 40.47 | 40.91 | 40.40 | 40.52 | 40.18 | 5,372,000 |
Mar 24, 2023 | 39.13 | 40.25 | 39.06 | 40.24 | 39.90 | 6,985,000 |
Mar 23, 2023 | 39.64 | 40.30 | 38.98 | 39.20 | 38.87 | 8,451,800 |
Mar 22, 2023 | 40.34 | 40.79 | 39.66 | 39.68 | 39.34 | 9,537,200 |
Mar 21, 2023 | 41.95 | 42.03 | 40.24 | 40.68 | 40.34 | 10,248,800 |
Mar 20, 2023 | 42.14 | 42.39 | 41.78 | 41.82 | 41.47 | 12,383,300 |
Mar 17, 2023 | 42.03 | 42.26 | 41.35 | 42.14 | 41.78 | 28,178,200 |
Mar 16, 2023 | 41.58 | 42.19 | 41.20 | 42.15 | 41.79 | 8,506,700 |
Mar 15, 2023 | 41.03 | 42.13 | 40.66 | 41.84 | 41.49 | 10,791,200 |
Mar 14, 2023 | 41.63 | 41.75 | 40.89 | 41.34 | 40.99 | 7,436,100 |
Mar 13, 2023 | 40.08 | 41.52 | 40.00 | 41.39 | 41.04 | 10,910,900 |
Mar 10, 2023 | 40.80 | 40.90 | 39.84 | 40.18 | 39.84 | 6,166,200 |
Mar 09, 2023 | 41.32 | 41.61 | 40.50 | 40.59 | 40.25 | 5,046,400 |
Mar 08, 2023 | 41.04 | 41.36 | 40.76 | 41.25 | 40.90 | 4,665,600 |
Mar 07, 2023 | 41.64 | 41.83 | 40.61 | 41.00 | 40.65 | 8,039,500 |
Mar 06, 2023 | 41.45 | 41.63 | 41.03 | 41.49 | 41.14 | 6,484,400 |
Mar 03, 2023 | 40.49 | 41.42 | 40.32 | 41.38 | 41.03 | 7,547,100 |
Mar 02, 2023 | 39.63 | 40.41 | 39.53 | 40.38 | 40.04 | 8,843,800 |
Mar 01, 2023 | 40.07 | 40.19 | 39.49 | 39.75 | 39.41 | 7,707,800 |
Feb 28, 2023 | 41.27 | 41.38 | 40.34 | 40.39 | 40.05 | 22,622,100 |
Feb 27, 2023 | 41.55 | 42.22 | 41.34 | 41.43 | 41.08 | 5,390,100 |
Feb 24, 2023 | 41.10 | 41.42 | 40.91 | 41.32 | 40.97 | 7,671,700 |
Feb 24, 2023 | 0.36 Dividend | |||||
Feb 23, 2023 | 41.84 | 41.96 | 41.46 | 41.84 | 41.13 | 5,860,900 |
Feb 22, 2023 | 42.13 | 42.52 | 41.69 | 41.84 | 41.13 | 6,907,200 |
Feb 21, 2023 | 42.68 | 42.88 | 42.08 | 42.23 | 41.51 | 6,675,900 |
Feb 17, 2023 | 42.94 | 43.34 | 42.52 | 43.05 | 42.32 | 9,366,900 |
Feb 16, 2023 | 42.27 | 42.78 | 41.89 | 42.49 | 41.77 | 6,338,900 |
Feb 15, 2023 | 41.78 | 42.82 | 41.71 | 42.67 | 41.94 | 8,479,400 |
Feb 14, 2023 | 41.82 | 42.79 | 41.52 | 42.03 | 41.32 | 8,258,600 |
Feb 13, 2023 | 40.72 | 41.19 | 40.65 | 41.19 | 40.49 | 5,163,700 |
Feb 10, 2023 | 40.17 | 40.76 | 39.89 | 40.71 | 40.02 | 8,818,000 |
Feb 09, 2023 | 40.27 | 40.55 | 39.69 | 39.99 | 39.31 | 6,727,800 |
Feb 08, 2023 | 40.48 | 40.50 | 39.90 | 40.24 | 39.56 | 6,619,000 |
Feb 07, 2023 | 40.84 | 41.02 | 40.30 | 40.82 | 40.13 | 5,374,200 |
Feb 06, 2023 | 40.88 | 41.04 | 40.29 | 40.96 | 40.26 | 6,949,200 |
Feb 03, 2023 | 41.52 | 41.60 | 40.09 | 40.90 | 40.20 | 6,980,200 |
Feb 02, 2023 | 42.19 | 42.95 | 41.79 | 41.89 | 41.18 | 9,351,000 |
Feb 01, 2023 | 41.91 | 42.60 | 41.64 | 42.30 | 41.58 | 6,373,800 |
Jan 31, 2023 | 41.85 | 42.25 | 41.61 | 42.19 | 41.47 | 5,133,800 |
Jan 30, 2023 | 41.58 | 42.28 | 41.49 | 41.75 | 41.04 | 3,836,300 |
Jan 27, 2023 | 41.51 | 41.81 | 41.28 | 41.69 | 40.98 | 4,773,100 |
Jan 26, 2023 | 41.36 | 41.69 | 41.19 | 41.60 | 40.89 | 3,704,400 |
Jan 25, 2023 | 41.22 | 41.56 | 40.95 | 41.42 | 40.72 | 5,448,600 |
Jan 24, 2023 | 41.86 | 41.96 | 41.24 | 41.51 | 40.80 | 3,871,400 |
Jan 23, 2023 | 42.09 | 42.39 | 41.74 | 41.82 | 41.11 | 4,702,700 |
Jan 20, 2023 | 42.00 | 42.39 | 41.46 | 42.34 | 41.62 | 5,209,700 |
Jan 19, 2023 | 42.18 | 42.25 | 41.68 | 42.04 | 41.33 | 5,570,900 |
Jan 18, 2023 | 43.16 | 43.25 | 42.12 | 42.23 | 41.51 | 4,586,900 |
Jan 17, 2023 | 43.24 | 43.48 | 42.98 | 43.16 | 42.43 | 4,599,700 |
Jan 13, 2023 | 43.13 | 43.54 | 42.89 | 43.38 | 42.64 | 5,776,500 |
Jan 12, 2023 | 44.01 | 44.10 | 43.29 | 43.38 | 42.64 | 6,937,200 |
Jan 11, 2023 | 43.68 | 44.24 | 43.57 | 44.14 | 43.39 | 5,144,200 |
Jan 10, 2023 | 43.86 | 44.06 | 43.17 | 43.69 | 42.95 | 4,502,800 |
Jan 09, 2023 | 43.58 | 44.37 | 43.34 | 44.15 | 43.40 | 9,541,700 |
Jan 06, 2023 | 43.24 | 43.92 | 43.14 | 43.67 | 42.93 | 6,971,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |