Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 33.50 | 33.68 | 33.39 | 33.60 | 33.60 | 3,342,200 |
May 30, 2023 | 34.30 | 34.30 | 33.77 | 33.86 | 33.86 | 4,934,900 |
May 26, 2023 | 34.29 | 34.53 | 34.19 | 34.24 | 34.24 | 2,207,700 |
May 25, 2023 | 34.50 | 34.54 | 33.93 | 34.11 | 34.11 | 3,224,300 |
May 24, 2023 | 35.04 | 35.06 | 34.69 | 34.69 | 34.69 | 2,879,300 |
May 23, 2023 | 35.47 | 35.64 | 35.35 | 35.42 | 35.42 | 1,678,100 |
May 22, 2023 | 35.41 | 35.66 | 35.29 | 35.35 | 35.35 | 3,494,500 |
May 19, 2023 | 35.16 | 35.67 | 35.16 | 35.61 | 35.61 | 2,639,800 |
May 18, 2023 | 35.58 | 35.62 | 35.08 | 35.21 | 35.21 | 3,261,500 |
May 18, 2023 | 0.348 Dividend | |||||
May 17, 2023 | 36.56 | 36.57 | 35.91 | 36.14 | 35.79 | 2,407,700 |
May 16, 2023 | 36.45 | 36.67 | 36.45 | 36.47 | 36.12 | 2,117,600 |
May 15, 2023 | 36.63 | 36.85 | 36.47 | 36.78 | 36.43 | 2,479,300 |
May 12, 2023 | 36.86 | 37.12 | 36.45 | 36.53 | 36.18 | 2,048,200 |
May 11, 2023 | 36.21 | 36.30 | 35.97 | 36.28 | 35.93 | 1,435,000 |
May 10, 2023 | 36.44 | 36.58 | 36.17 | 36.53 | 36.18 | 2,648,500 |
May 09, 2023 | 36.31 | 36.59 | 36.27 | 36.45 | 36.10 | 2,132,900 |
May 08, 2023 | 37.07 | 37.18 | 36.74 | 36.77 | 36.42 | 2,112,000 |
May 05, 2023 | 36.48 | 37.05 | 36.42 | 36.98 | 36.62 | 2,511,000 |
May 04, 2023 | 36.96 | 37.01 | 36.67 | 36.71 | 36.36 | 2,735,400 |
May 03, 2023 | 36.80 | 37.22 | 36.72 | 36.84 | 36.49 | 4,806,700 |
May 02, 2023 | 36.20 | 36.54 | 36.15 | 36.35 | 36.00 | 2,631,500 |
May 01, 2023 | 35.99 | 36.38 | 35.95 | 36.20 | 35.85 | 2,055,100 |
Apr 28, 2023 | 35.92 | 36.27 | 35.85 | 36.03 | 35.68 | 2,559,900 |
Apr 27, 2023 | 36.05 | 36.13 | 35.70 | 36.01 | 35.66 | 2,696,200 |
Apr 26, 2023 | 36.90 | 37.01 | 35.72 | 35.93 | 35.58 | 3,765,700 |
Apr 25, 2023 | 37.25 | 37.32 | 36.69 | 36.91 | 36.55 | 3,995,900 |
Apr 24, 2023 | 36.75 | 36.77 | 36.55 | 36.65 | 36.30 | 2,480,600 |
Apr 21, 2023 | 36.59 | 36.72 | 36.45 | 36.71 | 36.36 | 2,268,100 |
Apr 20, 2023 | 36.84 | 36.84 | 36.43 | 36.46 | 36.11 | 2,999,000 |
Apr 19, 2023 | 37.00 | 37.05 | 36.78 | 36.93 | 36.57 | 2,649,200 |
Apr 18, 2023 | 37.15 | 37.24 | 36.73 | 36.78 | 36.43 | 2,495,400 |
Apr 17, 2023 | 37.68 | 37.69 | 37.34 | 37.39 | 37.03 | 2,903,600 |
Apr 14, 2023 | 38.10 | 38.12 | 37.67 | 37.77 | 37.41 | 2,693,900 |
Apr 13, 2023 | 38.03 | 38.32 | 37.99 | 38.32 | 37.95 | 2,760,700 |
Apr 12, 2023 | 37.78 | 37.93 | 37.64 | 37.71 | 37.35 | 2,524,700 |
Apr 11, 2023 | 37.83 | 37.83 | 37.33 | 37.35 | 36.99 | 2,963,100 |
Apr 10, 2023 | 38.00 | 38.05 | 37.68 | 37.87 | 37.51 | 2,681,600 |
Apr 06, 2023 | 37.80 | 38.21 | 37.72 | 38.00 | 37.63 | 5,059,700 |
Apr 05, 2023 | 36.99 | 37.48 | 36.96 | 37.45 | 37.09 | 5,253,100 |
Apr 04, 2023 | 36.18 | 36.58 | 36.12 | 36.55 | 36.20 | 3,452,900 |
Apr 03, 2023 | 35.62 | 35.96 | 35.58 | 35.95 | 35.60 | 2,816,900 |
Mar 31, 2023 | 35.47 | 35.74 | 35.39 | 35.58 | 35.24 | 2,800,000 |
Mar 30, 2023 | 35.06 | 35.29 | 35.05 | 35.27 | 34.93 | 2,488,100 |
Mar 29, 2023 | 35.04 | 35.19 | 34.91 | 35.06 | 34.72 | 2,446,100 |
Mar 28, 2023 | 35.13 | 35.19 | 34.96 | 35.10 | 34.76 | 3,110,400 |
Mar 27, 2023 | 34.73 | 35.14 | 34.68 | 35.04 | 34.70 | 3,057,700 |
Mar 24, 2023 | 34.33 | 34.57 | 33.76 | 34.38 | 34.05 | 5,443,800 |
Mar 23, 2023 | 35.49 | 35.53 | 35.03 | 35.22 | 34.88 | 2,980,400 |
Mar 22, 2023 | 35.08 | 35.32 | 34.90 | 34.90 | 34.56 | 2,301,400 |
Mar 21, 2023 | 34.96 | 35.08 | 34.82 | 35.05 | 34.71 | 2,321,500 |
Mar 20, 2023 | 34.54 | 34.94 | 34.38 | 34.93 | 34.59 | 2,973,800 |
Mar 17, 2023 | 33.99 | 34.20 | 33.88 | 34.07 | 33.74 | 2,776,600 |
Mar 16, 2023 | 33.28 | 33.83 | 33.24 | 33.82 | 33.49 | 2,025,500 |
Mar 15, 2023 | 33.40 | 33.75 | 33.20 | 33.58 | 33.26 | 3,803,300 |
Mar 14, 2023 | 33.50 | 33.74 | 33.46 | 33.72 | 33.40 | 3,469,600 |
Mar 13, 2023 | 33.60 | 33.81 | 33.33 | 33.52 | 33.20 | 3,699,600 |
Mar 10, 2023 | 33.51 | 33.87 | 33.45 | 33.50 | 33.18 | 2,418,100 |
Mar 09, 2023 | 33.88 | 33.91 | 33.37 | 33.50 | 33.18 | 2,336,300 |
Mar 08, 2023 | 33.89 | 33.96 | 33.54 | 33.59 | 33.27 | 2,335,400 |
Mar 07, 2023 | 34.56 | 34.62 | 33.99 | 34.03 | 33.70 | 2,984,100 |
Mar 06, 2023 | 34.58 | 34.73 | 34.40 | 34.45 | 34.12 | 2,782,700 |
Mar 03, 2023 | 34.45 | 34.67 | 34.39 | 34.66 | 34.33 | 2,876,300 |
Mar 02, 2023 | 34.14 | 34.64 | 34.10 | 34.58 | 34.25 | 2,425,200 |
Mar 01, 2023 | 34.22 | 34.35 | 34.06 | 34.26 | 33.93 | 3,258,500 |
Feb 28, 2023 | 34.55 | 34.67 | 34.27 | 34.27 | 33.94 | 3,264,100 |
Feb 27, 2023 | 34.90 | 35.08 | 34.76 | 34.82 | 34.48 | 2,897,500 |
Feb 24, 2023 | 34.86 | 34.90 | 34.53 | 34.57 | 34.24 | 3,970,100 |
Feb 23, 2023 | 35.22 | 35.42 | 35.02 | 35.26 | 34.92 | 2,981,600 |
Feb 23, 2023 | 0.34 Dividend | |||||
Feb 22, 2023 | 36.07 | 36.07 | 35.68 | 35.74 | 35.06 | 1,990,200 |
Feb 21, 2023 | 35.90 | 36.08 | 35.71 | 36.00 | 35.31 | 2,672,100 |
Feb 17, 2023 | 35.33 | 35.90 | 35.25 | 35.88 | 35.20 | 2,919,800 |
Feb 16, 2023 | 35.09 | 35.30 | 34.95 | 35.14 | 34.47 | 5,585,200 |
Feb 15, 2023 | 35.25 | 35.61 | 34.85 | 35.57 | 34.89 | 10,405,600 |
Feb 14, 2023 | 36.11 | 36.13 | 35.76 | 36.06 | 35.37 | 5,505,900 |
Feb 13, 2023 | 36.06 | 36.23 | 36.02 | 36.23 | 35.54 | 2,667,400 |
Feb 10, 2023 | 36.04 | 36.06 | 35.59 | 35.84 | 35.16 | 2,983,500 |
Feb 09, 2023 | 36.74 | 36.83 | 36.31 | 36.43 | 35.74 | 6,059,300 |
Feb 08, 2023 | 36.56 | 36.59 | 36.23 | 36.32 | 35.63 | 3,415,300 |
Feb 07, 2023 | 35.99 | 36.17 | 35.77 | 36.17 | 35.48 | 4,071,900 |
Feb 06, 2023 | 35.40 | 35.49 | 35.21 | 35.34 | 34.67 | 4,932,400 |
Feb 03, 2023 | 35.38 | 35.53 | 34.76 | 34.83 | 34.17 | 3,633,200 |
Feb 02, 2023 | 35.43 | 35.61 | 34.87 | 35.13 | 34.46 | 5,445,600 |
Feb 01, 2023 | 35.26 | 35.79 | 35.10 | 35.49 | 34.81 | 5,780,900 |
Jan 31, 2023 | 35.42 | 35.53 | 35.03 | 35.26 | 34.59 | 5,839,300 |
Jan 30, 2023 | 35.56 | 35.63 | 35.10 | 35.12 | 34.45 | 4,742,700 |
Jan 27, 2023 | 35.33 | 35.44 | 35.12 | 35.30 | 34.63 | 3,476,100 |
Jan 26, 2023 | 35.31 | 35.41 | 34.97 | 35.34 | 34.67 | 4,988,000 |
Jan 25, 2023 | 34.94 | 35.26 | 34.92 | 35.17 | 34.50 | 3,763,700 |
Jan 24, 2023 | 35.00 | 35.00 | 34.52 | 34.70 | 34.04 | 5,041,300 |
Jan 23, 2023 | 35.36 | 35.53 | 35.27 | 35.36 | 34.69 | 3,963,100 |
Jan 20, 2023 | 35.26 | 35.39 | 35.09 | 35.38 | 34.71 | 4,141,500 |
Jan 19, 2023 | 35.25 | 35.73 | 35.23 | 35.61 | 34.93 | 3,082,000 |
Jan 18, 2023 | 35.55 | 35.61 | 35.13 | 35.19 | 34.52 | 4,844,000 |
Jan 17, 2023 | 35.49 | 35.71 | 35.38 | 35.56 | 34.88 | 3,664,900 |
Jan 13, 2023 | 35.20 | 35.47 | 35.17 | 35.38 | 34.71 | 4,433,700 |
Jan 12, 2023 | 34.74 | 35.28 | 34.47 | 35.15 | 34.48 | 3,373,600 |
Jan 11, 2023 | 34.60 | 34.74 | 34.42 | 34.67 | 34.01 | 2,899,800 |
Jan 10, 2023 | 34.73 | 34.87 | 34.55 | 34.74 | 34.08 | 3,023,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |