Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 37.29 | 37.56 | 36.62 | 37.19 | 37.19 | 20,447,500 |
Jun 01, 2023 | 34.86 | 35.89 | 34.68 | 35.47 | 35.47 | 14,008,700 |
May 31, 2023 | 33.73 | 34.42 | 33.31 | 34.34 | 34.34 | 16,890,300 |
May 30, 2023 | 34.72 | 34.74 | 33.84 | 34.23 | 34.23 | 13,296,500 |
May 26, 2023 | 34.87 | 35.13 | 34.47 | 34.77 | 34.77 | 14,099,700 |
May 25, 2023 | 33.40 | 33.74 | 33.06 | 33.63 | 33.63 | 12,397,000 |
May 24, 2023 | 34.10 | 34.13 | 33.05 | 33.21 | 33.21 | 17,677,500 |
May 23, 2023 | 35.22 | 35.24 | 34.51 | 34.68 | 34.68 | 11,101,800 |
May 22, 2023 | 35.72 | 36.04 | 35.60 | 35.62 | 35.62 | 6,280,800 |
May 19, 2023 | 36.03 | 36.24 | 35.43 | 35.73 | 35.73 | 8,718,700 |
May 18, 2023 | 35.12 | 35.86 | 34.83 | 35.68 | 35.68 | 9,791,600 |
May 17, 2023 | 36.33 | 36.52 | 35.41 | 35.82 | 35.82 | 14,459,700 |
May 16, 2023 | 35.95 | 36.30 | 35.17 | 35.25 | 35.25 | 12,940,400 |
May 15, 2023 | 35.23 | 36.25 | 34.96 | 36.13 | 36.13 | 13,039,800 |
May 12, 2023 | 34.70 | 34.99 | 34.37 | 34.99 | 34.99 | 10,941,700 |
May 11, 2023 | 34.76 | 34.96 | 34.29 | 34.54 | 34.54 | 17,097,700 |
May 10, 2023 | 36.95 | 37.00 | 35.51 | 36.24 | 36.24 | 11,944,500 |
May 09, 2023 | 36.30 | 36.92 | 36.16 | 36.66 | 36.66 | 11,133,300 |
May 08, 2023 | 37.20 | 37.42 | 36.45 | 36.56 | 36.56 | 9,274,700 |
May 05, 2023 | 35.91 | 36.72 | 35.76 | 36.47 | 36.47 | 13,539,400 |
May 04, 2023 | 36.18 | 36.33 | 34.76 | 35.22 | 35.22 | 19,129,300 |
May 03, 2023 | 36.70 | 37.08 | 36.28 | 36.33 | 36.33 | 12,554,000 |
May 02, 2023 | 37.05 | 37.18 | 36.24 | 36.60 | 36.60 | 10,714,600 |
May 01, 2023 | 38.86 | 38.86 | 37.35 | 37.63 | 37.63 | 9,629,300 |
Apr 28, 2023 | 37.03 | 37.93 | 36.91 | 37.91 | 37.91 | 9,460,600 |
Apr 27, 2023 | 37.19 | 37.49 | 36.68 | 37.47 | 37.47 | 10,761,200 |
Apr 26, 2023 | 37.99 | 38.05 | 37.07 | 37.28 | 37.28 | 10,484,500 |
Apr 25, 2023 | 38.19 | 38.28 | 37.10 | 37.75 | 37.75 | 20,736,100 |
Apr 24, 2023 | 39.19 | 39.55 | 38.45 | 39.53 | 39.53 | 12,908,000 |
Apr 21, 2023 | 39.79 | 40.70 | 38.88 | 39.66 | 39.66 | 22,431,500 |
Apr 20, 2023 | 41.19 | 41.79 | 41.07 | 41.36 | 41.36 | 11,494,200 |
Apr 19, 2023 | 42.10 | 42.43 | 41.84 | 41.89 | 41.89 | 11,655,000 |
Apr 18, 2023 | 42.42 | 43.02 | 42.40 | 42.96 | 42.96 | 14,166,400 |
Apr 17, 2023 | 42.86 | 43.05 | 41.75 | 42.12 | 42.12 | 12,149,100 |
Apr 14, 2023 | 43.13 | 43.46 | 42.39 | 43.16 | 43.16 | 11,637,600 |
Apr 13, 2023 | 41.72 | 43.26 | 41.61 | 42.95 | 42.95 | 17,383,700 |
Apr 13, 2023 | 0.15 Dividend | |||||
Apr 12, 2023 | 41.28 | 41.66 | 40.87 | 41.12 | 40.97 | 9,918,400 |
Apr 11, 2023 | 41.02 | 41.51 | 40.81 | 41.13 | 40.98 | 11,684,300 |
Apr 10, 2023 | 40.00 | 40.38 | 39.53 | 40.13 | 39.98 | 9,373,900 |
Apr 06, 2023 | 40.23 | 40.46 | 39.55 | 40.29 | 40.14 | 8,095,600 |
Apr 05, 2023 | 39.87 | 40.41 | 39.57 | 40.32 | 40.17 | 10,516,000 |
Apr 04, 2023 | 40.76 | 40.80 | 39.71 | 40.26 | 40.11 | 12,783,000 |
Apr 03, 2023 | 41.13 | 41.35 | 40.47 | 41.20 | 41.05 | 10,302,400 |
Mar 31, 2023 | 40.26 | 41.10 | 40.23 | 40.91 | 40.76 | 11,181,300 |
Mar 30, 2023 | 40.39 | 41.15 | 40.03 | 40.20 | 40.05 | 12,550,600 |
Mar 29, 2023 | 39.00 | 39.81 | 38.90 | 39.44 | 39.30 | 11,948,800 |
Mar 28, 2023 | 38.37 | 38.62 | 38.10 | 38.37 | 38.23 | 6,945,900 |
Mar 27, 2023 | 38.32 | 38.37 | 37.39 | 37.98 | 37.84 | 12,486,000 |
Mar 24, 2023 | 37.37 | 38.21 | 36.75 | 38.01 | 37.87 | 13,894,800 |
Mar 23, 2023 | 38.25 | 39.27 | 37.39 | 37.79 | 37.65 | 15,292,600 |
Mar 22, 2023 | 38.35 | 39.38 | 37.78 | 37.84 | 37.70 | 12,672,800 |
Mar 21, 2023 | 37.96 | 38.43 | 37.66 | 38.26 | 38.12 | 11,516,000 |
Mar 20, 2023 | 36.98 | 37.62 | 36.75 | 37.45 | 37.31 | 11,952,500 |
Mar 17, 2023 | 36.23 | 36.49 | 35.48 | 36.23 | 36.10 | 18,290,700 |
Mar 16, 2023 | 35.18 | 36.14 | 34.88 | 36.10 | 35.97 | 25,292,000 |
Mar 15, 2023 | 36.24 | 36.40 | 34.93 | 35.51 | 35.38 | 26,465,400 |
Mar 14, 2023 | 38.84 | 38.99 | 37.59 | 38.04 | 37.90 | 17,198,000 |
Mar 13, 2023 | 37.08 | 38.32 | 36.31 | 37.61 | 37.47 | 18,949,400 |
Mar 10, 2023 | 39.15 | 39.51 | 37.75 | 37.88 | 37.74 | 18,172,000 |
Mar 09, 2023 | 40.51 | 40.90 | 38.87 | 39.17 | 39.03 | 11,896,900 |
Mar 08, 2023 | 40.15 | 41.44 | 40.15 | 40.54 | 40.39 | 9,938,600 |
Mar 07, 2023 | 42.19 | 42.31 | 39.98 | 40.14 | 39.99 | 16,238,900 |
Mar 06, 2023 | 43.02 | 43.02 | 42.60 | 42.73 | 42.57 | 8,697,800 |
Mar 03, 2023 | 43.18 | 43.88 | 42.74 | 43.73 | 43.57 | 10,232,200 |
Mar 02, 2023 | 41.87 | 42.96 | 41.87 | 42.82 | 42.66 | 9,786,500 |
Mar 01, 2023 | 42.60 | 43.39 | 42.33 | 43.00 | 42.84 | 14,042,800 |
Feb 28, 2023 | 40.51 | 41.36 | 40.13 | 40.97 | 40.82 | 11,700,900 |
Feb 27, 2023 | 40.14 | 40.61 | 39.81 | 40.11 | 39.96 | 8,130,300 |
Feb 24, 2023 | 39.36 | 39.94 | 39.01 | 39.89 | 39.74 | 11,207,300 |
Feb 23, 2023 | 41.73 | 41.86 | 39.94 | 40.59 | 40.44 | 12,760,600 |
Feb 22, 2023 | 42.03 | 42.48 | 41.46 | 41.79 | 41.64 | 9,818,800 |
Feb 21, 2023 | 42.48 | 43.44 | 42.39 | 42.66 | 42.50 | 15,233,000 |
Feb 17, 2023 | 42.12 | 42.13 | 41.20 | 41.74 | 41.59 | 11,621,300 |
Feb 16, 2023 | 42.33 | 43.47 | 41.95 | 42.76 | 42.60 | 11,010,300 |
Feb 15, 2023 | 41.74 | 42.39 | 41.33 | 42.31 | 42.16 | 10,787,200 |
Feb 14, 2023 | 41.97 | 43.15 | 41.54 | 42.98 | 42.82 | 9,376,200 |
Feb 13, 2023 | 41.80 | 42.49 | 41.31 | 42.11 | 41.96 | 8,600,600 |
Feb 10, 2023 | 42.70 | 42.73 | 41.81 | 42.36 | 42.21 | 8,030,400 |
Feb 09, 2023 | 43.97 | 44.08 | 42.58 | 42.94 | 42.78 | 9,417,800 |
Feb 08, 2023 | 43.29 | 43.60 | 42.89 | 43.02 | 42.86 | 6,826,000 |
Feb 07, 2023 | 43.02 | 43.85 | 42.34 | 43.69 | 43.53 | 12,585,600 |
Feb 06, 2023 | 42.69 | 43.10 | 42.16 | 42.95 | 42.79 | 11,026,500 |
Feb 03, 2023 | 43.38 | 44.78 | 42.96 | 43.16 | 43.00 | 13,162,800 |
Feb 02, 2023 | 44.69 | 44.94 | 42.82 | 43.71 | 43.55 | 14,696,200 |
Feb 01, 2023 | 44.27 | 45.32 | 43.18 | 44.81 | 44.65 | 13,159,900 |
Jan 31, 2023 | 43.70 | 44.85 | 43.43 | 44.62 | 44.46 | 10,931,900 |
Jan 30, 2023 | 44.37 | 45.02 | 43.95 | 43.98 | 43.82 | 8,850,300 |
Jan 27, 2023 | 44.99 | 45.54 | 44.68 | 44.82 | 44.66 | 10,871,300 |
Jan 26, 2023 | 46.27 | 46.48 | 44.26 | 45.45 | 45.28 | 15,945,700 |
Jan 25, 2023 | 44.23 | 46.73 | 43.97 | 46.64 | 46.47 | 18,821,700 |
Jan 24, 2023 | 42.70 | 45.50 | 42.70 | 44.59 | 44.43 | 9,720,800 |
Jan 23, 2023 | 45.24 | 45.55 | 44.13 | 44.95 | 44.79 | 11,735,800 |
Jan 20, 2023 | 43.85 | 45.44 | 43.37 | 45.41 | 45.24 | 12,365,100 |
Jan 19, 2023 | 43.07 | 44.47 | 42.98 | 44.14 | 43.98 | 13,731,200 |
Jan 18, 2023 | 45.28 | 46.38 | 43.89 | 43.92 | 43.76 | 19,797,400 |
Jan 17, 2023 | 44.68 | 45.19 | 44.04 | 44.15 | 43.99 | 12,644,000 |
Jan 13, 2023 | 44.76 | 45.43 | 44.48 | 45.05 | 44.89 | 11,109,600 |
Jan 12, 2023 | 45.53 | 45.85 | 44.24 | 45.10 | 44.94 | 12,834,900 |
Jan 12, 2023 | 0.15 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |