Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 43.83 | 44.56 | 43.83 | 44.56 | 44.56 | 64,320 |
Jun 01, 2023 | 43.25 | 43.73 | 43.16 | 43.54 | 43.54 | 965,100 |
May 31, 2023 | 43.37 | 43.58 | 43.02 | 43.22 | 43.22 | 529,000 |
May 30, 2023 | 44.41 | 44.41 | 43.69 | 43.77 | 43.77 | 137,900 |
May 26, 2023 | 43.37 | 44.13 | 43.37 | 44.08 | 44.08 | 478,800 |
May 25, 2023 | 43.39 | 43.49 | 42.98 | 43.44 | 43.44 | 217,000 |
May 24, 2023 | 43.35 | 43.38 | 42.90 | 43.02 | 43.02 | 303,000 |
May 23, 2023 | 43.81 | 44.08 | 43.59 | 43.62 | 43.62 | 123,300 |
May 22, 2023 | 44.10 | 44.29 | 43.93 | 44.02 | 44.02 | 259,300 |
May 19, 2023 | 44.60 | 44.60 | 43.97 | 44.21 | 44.21 | 924,800 |
May 18, 2023 | 43.99 | 44.55 | 43.87 | 44.47 | 44.47 | 229,500 |
May 17, 2023 | 43.47 | 44.04 | 43.38 | 44.02 | 44.02 | 134,000 |
May 16, 2023 | 43.86 | 43.86 | 43.33 | 43.36 | 43.36 | 119,700 |
May 15, 2023 | 43.48 | 43.98 | 43.42 | 43.95 | 43.95 | 105,700 |
May 12, 2023 | 43.64 | 43.70 | 43.16 | 43.40 | 43.40 | 220,800 |
May 11, 2023 | 43.59 | 43.59 | 43.26 | 43.50 | 43.50 | 156,900 |
May 10, 2023 | 43.96 | 44.07 | 43.20 | 43.70 | 43.70 | 163,300 |
May 09, 2023 | 43.74 | 43.89 | 43.57 | 43.71 | 43.71 | 169,400 |
May 08, 2023 | 44.10 | 44.23 | 43.89 | 44.07 | 44.07 | 150,400 |
May 05, 2023 | 43.60 | 44.27 | 43.60 | 44.21 | 44.21 | 191,300 |
May 04, 2023 | 43.66 | 43.76 | 43.19 | 43.30 | 43.30 | 707,700 |
May 03, 2023 | 44.12 | 44.70 | 43.90 | 43.95 | 43.95 | 316,200 |
May 02, 2023 | 44.45 | 44.45 | 43.51 | 44.13 | 44.13 | 196,900 |
May 01, 2023 | 44.28 | 44.67 | 44.28 | 44.45 | 44.45 | 136,600 |
Apr 28, 2023 | 43.75 | 44.30 | 43.75 | 44.28 | 44.28 | 130,000 |
Apr 27, 2023 | 43.39 | 43.85 | 43.08 | 43.85 | 43.85 | 232,900 |
Apr 26, 2023 | 43.37 | 43.60 | 43.11 | 43.22 | 43.22 | 190,400 |
Apr 25, 2023 | 44.24 | 44.24 | 43.51 | 43.52 | 43.52 | 279,600 |
Apr 24, 2023 | 44.23 | 44.52 | 44.23 | 44.43 | 44.43 | 179,900 |
Apr 21, 2023 | 44.51 | 44.51 | 44.11 | 44.34 | 44.34 | 157,900 |
Apr 20, 2023 | 44.40 | 44.85 | 44.33 | 44.67 | 44.67 | 247,300 |
Apr 19, 2023 | 44.70 | 44.71 | 44.38 | 44.64 | 44.64 | 187,400 |
Apr 18, 2023 | 44.79 | 45.05 | 44.64 | 44.85 | 44.85 | 135,300 |
Apr 17, 2023 | 44.31 | 44.67 | 44.30 | 44.65 | 44.65 | 241,400 |
Apr 14, 2023 | 44.47 | 44.87 | 44.19 | 44.49 | 44.49 | 140,500 |
Apr 13, 2023 | 44.39 | 44.74 | 44.11 | 44.62 | 44.62 | 145,500 |
Apr 12, 2023 | 44.76 | 44.95 | 44.29 | 44.38 | 44.38 | 481,200 |
Apr 11, 2023 | 44.45 | 44.88 | 44.45 | 44.64 | 44.64 | 210,100 |
Apr 10, 2023 | 43.58 | 44.40 | 43.58 | 44.40 | 44.40 | 196,000 |
Apr 06, 2023 | 43.67 | 43.94 | 43.56 | 43.84 | 43.84 | 237,600 |
Apr 05, 2023 | 44.13 | 44.13 | 43.64 | 44.00 | 44.00 | 219,100 |
Apr 04, 2023 | 45.06 | 45.08 | 44.14 | 44.33 | 44.33 | 283,800 |
Apr 03, 2023 | 45.27 | 45.27 | 44.82 | 45.15 | 45.15 | 359,300 |
Mar 31, 2023 | 44.77 | 45.16 | 44.67 | 45.08 | 45.08 | 278,200 |
Mar 30, 2023 | 44.62 | 45.01 | 44.38 | 44.58 | 44.58 | 169,000 |
Mar 29, 2023 | 43.85 | 44.36 | 43.82 | 44.27 | 44.27 | 354,200 |
Mar 28, 2023 | 43.08 | 43.78 | 43.08 | 43.70 | 43.70 | 147,200 |
Mar 27, 2023 | 43.42 | 43.74 | 43.26 | 43.39 | 43.39 | 311,500 |
Mar 24, 2023 | 42.30 | 43.35 | 42.30 | 43.22 | 43.22 | 254,000 |
Mar 24, 2023 | 0.143 Dividend | |||||
Mar 23, 2023 | 43.79 | 44.11 | 42.84 | 43.17 | 43.03 | 163,900 |
Mar 22, 2023 | 44.65 | 44.65 | 43.42 | 43.47 | 43.33 | 353,100 |
Mar 21, 2023 | 44.01 | 44.51 | 44.01 | 44.48 | 44.33 | 209,200 |
Mar 20, 2023 | 43.04 | 43.75 | 42.95 | 43.51 | 43.37 | 122,800 |
Mar 17, 2023 | 43.24 | 43.58 | 42.55 | 42.68 | 42.54 | 179,900 |
Mar 16, 2023 | 42.62 | 43.72 | 42.42 | 43.63 | 43.49 | 219,900 |
Mar 15, 2023 | 43.26 | 43.37 | 42.40 | 43.20 | 43.06 | 295,800 |
Mar 14, 2023 | 44.64 | 45.15 | 44.00 | 44.56 | 44.41 | 266,900 |
Mar 13, 2023 | 44.40 | 44.40 | 43.26 | 43.80 | 43.65 | 207,300 |
Mar 10, 2023 | 45.94 | 46.09 | 44.61 | 44.97 | 44.82 | 130,900 |
Mar 09, 2023 | 47.56 | 47.60 | 46.02 | 46.13 | 45.98 | 365,100 |
Mar 08, 2023 | 47.31 | 47.65 | 47.00 | 47.37 | 47.21 | 306,500 |
Mar 07, 2023 | 48.16 | 48.16 | 47.25 | 47.34 | 47.18 | 382,900 |
Mar 06, 2023 | 48.56 | 48.58 | 48.04 | 48.18 | 48.02 | 324,900 |
Mar 03, 2023 | 48.03 | 48.78 | 47.95 | 48.69 | 48.53 | 168,800 |
Mar 02, 2023 | 47.54 | 48.18 | 47.28 | 48.12 | 47.96 | 219,800 |
Mar 01, 2023 | 47.37 | 47.81 | 47.17 | 47.74 | 47.58 | 182,100 |
Feb 28, 2023 | 47.72 | 47.79 | 47.35 | 47.39 | 47.23 | 210,300 |
Feb 27, 2023 | 47.55 | 47.90 | 47.40 | 47.63 | 47.47 | 133,000 |
Feb 24, 2023 | 46.74 | 47.37 | 46.59 | 47.33 | 47.17 | 213,600 |
Feb 23, 2023 | 47.39 | 47.60 | 46.83 | 47.44 | 47.28 | 266,300 |
Feb 22, 2023 | 46.97 | 47.32 | 46.81 | 46.96 | 46.80 | 233,700 |
Feb 21, 2023 | 47.63 | 47.68 | 46.84 | 47.08 | 46.92 | 162,300 |
Feb 17, 2023 | 47.93 | 47.93 | 47.47 | 47.76 | 47.60 | 227,100 |
Feb 16, 2023 | 48.30 | 48.70 | 48.03 | 48.25 | 48.09 | 257,700 |
Feb 15, 2023 | 48.06 | 48.49 | 47.96 | 48.49 | 48.33 | 460,500 |
Feb 14, 2023 | 48.36 | 48.70 | 48.00 | 48.49 | 48.33 | 251,900 |
Feb 13, 2023 | 48.20 | 48.56 | 47.94 | 48.48 | 48.32 | 333,900 |
Feb 10, 2023 | 47.20 | 48.20 | 47.20 | 48.18 | 48.02 | 338,900 |
Feb 09, 2023 | 48.12 | 48.12 | 47.08 | 47.08 | 46.92 | 267,000 |
Feb 08, 2023 | 48.00 | 48.17 | 47.49 | 47.85 | 47.69 | 550,200 |
Feb 07, 2023 | 47.67 | 48.24 | 47.23 | 48.18 | 48.02 | 328,600 |
Feb 06, 2023 | 47.87 | 47.87 | 47.12 | 47.44 | 47.28 | 332,800 |
Feb 03, 2023 | 48.00 | 48.62 | 47.85 | 47.87 | 47.71 | 832,300 |
Feb 02, 2023 | 48.56 | 48.56 | 47.90 | 48.30 | 48.14 | 346,400 |
Feb 01, 2023 | 48.41 | 48.93 | 47.61 | 48.45 | 48.29 | 448,500 |
Jan 31, 2023 | 48.02 | 48.60 | 47.69 | 48.60 | 48.44 | 262,300 |
Jan 30, 2023 | 47.97 | 48.47 | 47.74 | 47.74 | 47.58 | 196,800 |
Jan 27, 2023 | 48.74 | 49.11 | 48.38 | 48.61 | 48.45 | 151,400 |
Jan 26, 2023 | 48.37 | 48.81 | 47.82 | 48.77 | 48.61 | 317,500 |
Jan 25, 2023 | 47.67 | 48.12 | 47.36 | 48.08 | 47.92 | 352,200 |
Jan 24, 2023 | 47.94 | 48.18 | 47.46 | 48.10 | 47.94 | 178,200 |
Jan 23, 2023 | 48.00 | 48.36 | 47.81 | 48.04 | 47.88 | 278,700 |
Jan 20, 2023 | 47.23 | 47.76 | 46.88 | 47.76 | 47.60 | 253,700 |
Jan 19, 2023 | 46.81 | 47.25 | 46.53 | 46.94 | 46.78 | 240,100 |
Jan 18, 2023 | 48.19 | 48.44 | 47.00 | 47.03 | 46.87 | 159,000 |
Jan 17, 2023 | 48.22 | 48.32 | 47.76 | 48.25 | 48.09 | 245,600 |
Jan 13, 2023 | 47.69 | 48.05 | 47.50 | 48.04 | 47.88 | 208,500 |
Jan 12, 2023 | 47.49 | 48.07 | 47.35 | 47.90 | 47.74 | 218,900 |
Jan 11, 2023 | 47.38 | 47.42 | 46.85 | 47.30 | 47.14 | 280,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |