Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 36.91 | 37.20 | 36.22 | 36.35 | 36.35 | 393,300 |
Jun 08, 2023 | 38.07 | 38.51 | 36.68 | 37.04 | 37.04 | 335,200 |
Jun 07, 2023 | 37.25 | 38.98 | 37.22 | 38.39 | 38.39 | 481,600 |
Jun 07, 2023 | 0.25 Dividend | |||||
Jun 06, 2023 | 36.01 | 38.65 | 36.01 | 37.37 | 37.12 | 582,200 |
Jun 05, 2023 | 37.73 | 38.94 | 36.19 | 36.21 | 35.97 | 520,200 |
Jun 02, 2023 | 36.50 | 37.31 | 35.60 | 36.61 | 36.37 | 560,200 |
Jun 01, 2023 | 35.83 | 36.15 | 34.86 | 35.84 | 35.60 | 497,400 |
May 31, 2023 | 38.65 | 38.86 | 35.80 | 36.02 | 35.78 | 724,000 |
May 30, 2023 | 39.09 | 39.70 | 37.18 | 38.88 | 38.62 | 731,100 |
May 26, 2023 | 41.07 | 42.68 | 38.45 | 39.19 | 38.93 | 1,202,400 |
May 25, 2023 | 44.84 | 45.43 | 43.69 | 44.16 | 43.86 | 715,100 |
May 24, 2023 | 47.07 | 47.70 | 45.15 | 45.32 | 45.02 | 219,900 |
May 23, 2023 | 45.74 | 47.40 | 45.20 | 46.28 | 45.97 | 292,000 |
May 22, 2023 | 46.94 | 47.29 | 44.84 | 45.66 | 45.35 | 447,800 |
May 19, 2023 | 49.24 | 49.24 | 46.32 | 47.53 | 47.21 | 561,800 |
May 18, 2023 | 50.99 | 51.11 | 50.00 | 50.70 | 50.36 | 161,800 |
May 17, 2023 | 49.15 | 51.14 | 48.60 | 51.03 | 50.69 | 241,500 |
May 16, 2023 | 49.71 | 49.76 | 48.65 | 48.74 | 48.41 | 305,900 |
May 15, 2023 | 50.30 | 50.44 | 49.26 | 50.16 | 49.82 | 236,400 |
May 12, 2023 | 51.59 | 51.76 | 49.89 | 50.13 | 49.79 | 156,300 |
May 11, 2023 | 51.71 | 52.48 | 51.14 | 51.26 | 50.92 | 181,500 |
May 10, 2023 | 52.98 | 53.23 | 51.05 | 51.95 | 51.60 | 187,300 |
May 09, 2023 | 52.70 | 52.77 | 51.92 | 52.26 | 51.91 | 156,400 |
May 08, 2023 | 54.29 | 54.85 | 52.73 | 52.75 | 52.40 | 212,000 |
May 05, 2023 | 52.68 | 54.26 | 52.15 | 53.95 | 53.59 | 189,600 |
May 04, 2023 | 52.82 | 52.84 | 51.43 | 51.84 | 51.49 | 180,200 |
May 03, 2023 | 52.96 | 54.10 | 52.80 | 53.17 | 52.81 | 160,600 |
May 02, 2023 | 52.92 | 53.12 | 51.60 | 52.65 | 52.30 | 158,200 |
May 01, 2023 | 54.40 | 55.07 | 52.80 | 53.12 | 52.76 | 137,900 |
Apr 28, 2023 | 54.09 | 54.91 | 53.62 | 54.33 | 53.97 | 173,700 |
Apr 27, 2023 | 55.31 | 55.31 | 53.53 | 54.05 | 53.69 | 162,500 |
Apr 26, 2023 | 54.29 | 55.72 | 54.14 | 54.96 | 54.59 | 201,200 |
Apr 25, 2023 | 57.24 | 57.29 | 54.06 | 54.29 | 53.93 | 300,700 |
Apr 24, 2023 | 57.35 | 57.94 | 56.73 | 57.55 | 57.16 | 303,500 |
Apr 21, 2023 | 58.19 | 58.32 | 57.46 | 57.51 | 57.13 | 222,600 |
Apr 20, 2023 | 58.73 | 59.32 | 58.21 | 58.40 | 58.01 | 239,900 |
Apr 19, 2023 | 58.80 | 59.68 | 58.78 | 59.11 | 58.71 | 136,500 |
Apr 18, 2023 | 59.44 | 60.34 | 58.92 | 58.93 | 58.54 | 158,200 |
Apr 17, 2023 | 61.70 | 61.77 | 59.21 | 59.25 | 58.85 | 198,300 |
Apr 14, 2023 | 61.71 | 63.31 | 61.06 | 61.45 | 61.04 | 123,500 |
Apr 13, 2023 | 61.90 | 62.03 | 60.45 | 61.44 | 61.03 | 207,300 |
Apr 12, 2023 | 63.46 | 63.58 | 61.40 | 61.63 | 61.22 | 229,700 |
Apr 11, 2023 | 62.41 | 63.85 | 62.39 | 63.02 | 62.60 | 235,100 |
Apr 10, 2023 | 58.92 | 62.39 | 58.92 | 62.22 | 61.80 | 275,100 |
Apr 06, 2023 | 59.69 | 59.69 | 58.56 | 59.01 | 58.62 | 160,400 |
Apr 05, 2023 | 59.02 | 59.81 | 58.06 | 59.76 | 59.36 | 218,700 |
Apr 04, 2023 | 60.31 | 60.31 | 58.61 | 59.36 | 58.96 | 171,100 |
Apr 03, 2023 | 58.82 | 60.61 | 58.50 | 60.25 | 59.85 | 256,600 |
Mar 31, 2023 | 58.83 | 59.61 | 58.54 | 58.98 | 58.59 | 236,400 |
Mar 30, 2023 | 60.11 | 60.77 | 58.05 | 58.38 | 57.99 | 234,100 |
Mar 29, 2023 | 59.40 | 59.84 | 58.07 | 59.80 | 59.40 | 200,300 |
Mar 28, 2023 | 58.30 | 60.06 | 58.05 | 59.07 | 58.67 | 203,400 |
Mar 27, 2023 | 59.54 | 59.71 | 58.17 | 58.49 | 58.10 | 225,800 |
Mar 24, 2023 | 58.26 | 59.41 | 57.07 | 58.82 | 58.43 | 259,200 |
Mar 23, 2023 | 60.28 | 61.01 | 58.28 | 58.63 | 58.24 | 256,500 |
Mar 22, 2023 | 62.53 | 63.03 | 59.91 | 60.05 | 59.65 | 342,500 |
Mar 21, 2023 | 61.47 | 63.72 | 61.47 | 62.77 | 62.35 | 233,100 |
Mar 20, 2023 | 62.38 | 63.60 | 59.69 | 60.24 | 59.84 | 346,500 |
Mar 17, 2023 | 62.33 | 62.73 | 61.14 | 61.47 | 61.06 | 678,900 |
Mar 16, 2023 | 62.16 | 64.16 | 61.64 | 63.44 | 63.02 | 298,300 |
Mar 15, 2023 | 61.81 | 63.09 | 61.32 | 62.42 | 62.00 | 264,600 |
Mar 15, 2023 | 0.25 Dividend | |||||
Mar 14, 2023 | 64.57 | 65.21 | 62.77 | 63.42 | 62.75 | 306,700 |
Mar 13, 2023 | 63.69 | 64.83 | 62.77 | 63.71 | 63.03 | 270,000 |
Mar 10, 2023 | 67.15 | 67.15 | 64.79 | 65.35 | 64.66 | 252,100 |
Mar 09, 2023 | 68.64 | 69.19 | 67.18 | 67.30 | 66.59 | 301,800 |
Mar 08, 2023 | 70.65 | 70.97 | 67.24 | 68.59 | 67.86 | 287,700 |
Mar 07, 2023 | 69.29 | 72.25 | 69.08 | 70.44 | 69.69 | 513,600 |
Mar 06, 2023 | 68.19 | 68.91 | 65.68 | 68.26 | 67.54 | 602,300 |
Mar 03, 2023 | 69.41 | 70.29 | 66.33 | 68.76 | 68.03 | 756,700 |
Mar 02, 2023 | 69.92 | 70.83 | 69.14 | 70.55 | 69.80 | 625,300 |
Mar 01, 2023 | 70.97 | 71.30 | 69.40 | 70.18 | 69.44 | 437,100 |
Feb 28, 2023 | 71.51 | 73.73 | 71.15 | 71.93 | 71.17 | 418,700 |
Feb 27, 2023 | 72.65 | 72.97 | 70.14 | 71.27 | 70.51 | 393,900 |
Feb 24, 2023 | 71.11 | 72.69 | 70.31 | 72.35 | 71.58 | 267,700 |
Feb 23, 2023 | 73.01 | 73.74 | 71.18 | 71.42 | 70.66 | 277,100 |
Feb 22, 2023 | 71.23 | 72.87 | 70.47 | 72.80 | 72.03 | 206,400 |
Feb 21, 2023 | 70.72 | 71.97 | 69.43 | 71.14 | 70.39 | 310,100 |
Feb 17, 2023 | 70.55 | 72.17 | 69.28 | 71.70 | 70.94 | 174,000 |
Feb 16, 2023 | 68.70 | 71.21 | 68.70 | 70.22 | 69.48 | 203,900 |
Feb 15, 2023 | 67.87 | 69.85 | 67.26 | 69.49 | 68.75 | 158,500 |
Feb 14, 2023 | 68.85 | 70.12 | 67.85 | 68.38 | 67.65 | 148,000 |
Feb 13, 2023 | 68.14 | 69.06 | 66.61 | 68.99 | 68.26 | 154,500 |
Feb 10, 2023 | 67.33 | 68.11 | 65.92 | 67.93 | 67.21 | 183,400 |
Feb 09, 2023 | 70.23 | 70.51 | 67.18 | 67.70 | 66.98 | 196,800 |
Feb 08, 2023 | 68.50 | 69.44 | 67.04 | 69.11 | 68.38 | 314,100 |
Feb 07, 2023 | 70.31 | 70.31 | 67.25 | 69.10 | 68.37 | 209,900 |
Feb 06, 2023 | 69.65 | 71.53 | 68.97 | 70.81 | 70.06 | 263,800 |
Feb 03, 2023 | 68.52 | 71.68 | 68.52 | 70.24 | 69.50 | 279,800 |
Feb 02, 2023 | 67.47 | 69.34 | 67.15 | 69.33 | 68.59 | 267,600 |
Feb 01, 2023 | 66.36 | 67.25 | 64.76 | 66.54 | 65.83 | 222,200 |
Jan 31, 2023 | 64.41 | 66.85 | 63.95 | 66.36 | 65.66 | 269,600 |
Jan 30, 2023 | 65.33 | 65.95 | 64.08 | 64.22 | 63.54 | 255,400 |
Jan 27, 2023 | 67.10 | 67.36 | 65.97 | 66.13 | 65.43 | 305,900 |
Jan 26, 2023 | 68.07 | 69.46 | 66.40 | 67.10 | 66.39 | 292,100 |
Jan 25, 2023 | 66.88 | 68.31 | 65.35 | 67.88 | 67.16 | 209,300 |
Jan 24, 2023 | 66.71 | 67.90 | 65.16 | 67.27 | 66.56 | 269,700 |
Jan 23, 2023 | 66.55 | 68.11 | 66.00 | 67.16 | 66.45 | 238,500 |
Jan 20, 2023 | 65.40 | 66.37 | 64.21 | 65.96 | 65.26 | 318,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |