Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 33.04 | 33.40 | 32.46 | 33.10 | 33.10 | 9,946,600 |
May 25, 2023 | 33.30 | 33.34 | 32.29 | 32.44 | 32.44 | 13,708,200 |
May 24, 2023 | 34.38 | 34.68 | 33.51 | 33.88 | 33.88 | 13,984,400 |
May 23, 2023 | 35.20 | 35.70 | 34.97 | 35.04 | 35.04 | 7,889,100 |
May 22, 2023 | 35.99 | 36.55 | 35.80 | 35.99 | 35.99 | 10,623,700 |
May 19, 2023 | 35.61 | 35.73 | 34.80 | 35.06 | 35.06 | 11,471,500 |
May 18, 2023 | 37.00 | 37.01 | 35.60 | 35.80 | 35.80 | 16,761,500 |
May 17, 2023 | 36.90 | 37.65 | 36.51 | 37.34 | 37.34 | 9,646,200 |
May 16, 2023 | 37.31 | 38.20 | 37.12 | 37.92 | 37.92 | 10,170,200 |
May 15, 2023 | 36.22 | 38.11 | 35.79 | 37.67 | 37.67 | 17,401,800 |
May 12, 2023 | 36.94 | 36.97 | 35.09 | 35.30 | 35.30 | 17,033,100 |
May 11, 2023 | 36.45 | 37.93 | 36.25 | 37.63 | 37.63 | 26,039,100 |
May 10, 2023 | 34.57 | 35.26 | 34.44 | 35.10 | 35.10 | 18,060,800 |
May 09, 2023 | 34.69 | 35.64 | 34.66 | 35.62 | 35.62 | 6,286,700 |
May 08, 2023 | 35.65 | 36.11 | 35.22 | 35.90 | 35.90 | 6,574,500 |
May 05, 2023 | 35.85 | 36.23 | 35.53 | 35.88 | 35.88 | 8,956,300 |
May 04, 2023 | 35.20 | 35.90 | 35.04 | 35.78 | 35.78 | 8,961,200 |
May 03, 2023 | 34.11 | 35.01 | 33.81 | 34.68 | 34.68 | 8,096,600 |
May 02, 2023 | 35.01 | 35.03 | 33.65 | 34.23 | 34.23 | 10,100,400 |
May 01, 2023 | 35.72 | 35.86 | 35.24 | 35.49 | 35.49 | 5,428,200 |
Apr 28, 2023 | 34.68 | 35.86 | 34.61 | 35.72 | 35.72 | 8,911,100 |
Apr 27, 2023 | 34.33 | 34.82 | 34.03 | 34.75 | 34.75 | 9,255,100 |
Apr 26, 2023 | 34.96 | 35.15 | 34.13 | 34.23 | 34.23 | 8,791,800 |
Apr 25, 2023 | 33.86 | 34.26 | 33.53 | 33.70 | 33.70 | 11,859,800 |
Apr 24, 2023 | 35.29 | 35.34 | 34.16 | 34.68 | 34.68 | 15,105,600 |
Apr 21, 2023 | 35.50 | 35.76 | 35.22 | 35.63 | 35.63 | 10,121,800 |
Apr 20, 2023 | 36.46 | 36.76 | 35.97 | 36.19 | 36.19 | 12,624,500 |
Apr 19, 2023 | 36.82 | 37.14 | 36.66 | 37.10 | 37.10 | 8,405,100 |
Apr 18, 2023 | 38.30 | 38.42 | 37.53 | 37.73 | 37.73 | 9,551,100 |
Apr 17, 2023 | 37.86 | 38.17 | 37.55 | 38.05 | 38.05 | 10,919,300 |
Apr 14, 2023 | 37.30 | 37.55 | 36.45 | 36.85 | 36.85 | 10,708,000 |
Apr 13, 2023 | 37.67 | 37.73 | 37.05 | 37.45 | 37.45 | 12,818,200 |
Apr 12, 2023 | 39.01 | 39.19 | 36.87 | 36.95 | 36.95 | 22,565,000 |
Apr 11, 2023 | 40.54 | 40.75 | 39.96 | 40.01 | 40.01 | 10,072,900 |
Apr 10, 2023 | 39.38 | 39.97 | 39.05 | 39.97 | 39.97 | 7,750,500 |
Apr 06, 2023 | 40.50 | 40.92 | 39.85 | 40.76 | 40.76 | 7,171,700 |
Apr 05, 2023 | 41.14 | 41.21 | 40.09 | 40.50 | 40.50 | 7,699,300 |
Apr 05, 2023 | 0.62 Dividend | |||||
Apr 04, 2023 | 42.13 | 42.44 | 41.42 | 41.84 | 41.22 | 8,908,200 |
Apr 03, 2023 | 43.27 | 43.56 | 41.96 | 42.40 | 41.77 | 12,816,300 |
Mar 31, 2023 | 44.46 | 44.72 | 43.54 | 43.89 | 43.24 | 16,668,800 |
Mar 30, 2023 | 43.64 | 45.16 | 43.18 | 44.40 | 43.74 | 32,047,000 |
Mar 29, 2023 | 40.92 | 41.62 | 40.56 | 41.18 | 40.57 | 7,576,400 |
Mar 28, 2023 | 41.08 | 41.87 | 40.55 | 41.55 | 40.93 | 14,232,900 |
Mar 27, 2023 | 39.34 | 39.96 | 39.15 | 39.78 | 39.19 | 7,330,300 |
Mar 24, 2023 | 39.92 | 40.84 | 39.85 | 40.29 | 39.69 | 7,345,800 |
Mar 23, 2023 | 40.30 | 40.89 | 39.63 | 40.07 | 39.48 | 11,071,400 |
Mar 22, 2023 | 39.50 | 39.87 | 38.50 | 38.50 | 37.93 | 8,310,900 |
Mar 21, 2023 | 38.62 | 39.59 | 38.43 | 39.54 | 38.95 | 9,756,500 |
Mar 20, 2023 | 38.00 | 39.30 | 37.70 | 38.66 | 38.09 | 11,303,000 |
Mar 17, 2023 | 39.48 | 39.67 | 38.57 | 38.83 | 38.25 | 11,476,200 |
Mar 16, 2023 | 39.07 | 40.09 | 38.91 | 39.79 | 39.20 | 9,824,600 |
Mar 15, 2023 | 39.38 | 39.88 | 38.81 | 39.34 | 38.76 | 10,398,100 |
Mar 14, 2023 | 39.98 | 40.81 | 39.46 | 40.44 | 39.84 | 11,110,700 |
Mar 13, 2023 | 39.68 | 40.84 | 39.04 | 40.11 | 39.52 | 13,141,600 |
Mar 10, 2023 | 40.88 | 41.38 | 40.07 | 40.47 | 39.87 | 15,478,100 |
Mar 09, 2023 | 44.51 | 44.79 | 41.31 | 41.68 | 41.06 | 37,309,900 |
Mar 08, 2023 | 45.51 | 47.41 | 45.47 | 46.98 | 46.28 | 8,511,400 |
Mar 07, 2023 | 47.36 | 47.36 | 46.34 | 46.57 | 45.88 | 6,508,500 |
Mar 06, 2023 | 47.67 | 48.72 | 47.23 | 47.92 | 47.21 | 7,170,400 |
Mar 03, 2023 | 47.17 | 48.24 | 47.15 | 47.46 | 46.76 | 7,866,400 |
Mar 02, 2023 | 45.62 | 47.15 | 45.40 | 47.07 | 46.37 | 7,916,900 |
Mar 01, 2023 | 46.54 | 46.77 | 45.30 | 45.73 | 45.05 | 9,294,900 |
Feb 28, 2023 | 44.28 | 45.11 | 43.97 | 44.44 | 43.78 | 6,437,600 |
Feb 27, 2023 | 45.50 | 45.50 | 44.49 | 44.74 | 44.08 | 8,018,000 |
Feb 24, 2023 | 44.74 | 45.56 | 44.46 | 44.80 | 44.14 | 11,854,300 |
Feb 23, 2023 | 47.90 | 48.16 | 45.96 | 46.65 | 45.96 | 11,819,700 |
Feb 22, 2023 | 48.24 | 48.31 | 46.16 | 46.53 | 45.84 | 12,536,200 |
Feb 21, 2023 | 48.11 | 48.96 | 46.67 | 47.17 | 46.47 | 23,406,200 |
Feb 17, 2023 | 53.11 | 53.70 | 52.46 | 53.02 | 52.23 | 6,342,000 |
Feb 16, 2023 | 53.79 | 54.77 | 53.49 | 54.10 | 53.30 | 9,148,400 |
Feb 15, 2023 | 51.64 | 52.27 | 51.08 | 52.23 | 51.46 | 5,144,500 |
Feb 14, 2023 | 51.64 | 52.53 | 51.36 | 52.32 | 51.54 | 5,405,800 |
Feb 13, 2023 | 52.90 | 53.22 | 52.20 | 52.43 | 51.65 | 7,134,600 |
Feb 10, 2023 | 53.42 | 53.63 | 51.83 | 52.29 | 51.52 | 10,942,600 |
Feb 09, 2023 | 56.42 | 57.09 | 55.08 | 55.45 | 54.63 | 7,964,600 |
Feb 08, 2023 | 56.79 | 56.87 | 55.19 | 55.35 | 54.53 | 7,881,400 |
Feb 07, 2023 | 56.89 | 57.42 | 56.00 | 57.09 | 56.24 | 7,999,200 |
Feb 06, 2023 | 56.47 | 57.12 | 55.85 | 56.73 | 55.89 | 5,384,800 |
Feb 03, 2023 | 58.69 | 59.49 | 57.52 | 57.63 | 56.78 | 6,162,900 |
Feb 02, 2023 | 60.30 | 60.30 | 58.40 | 59.31 | 58.43 | 8,239,900 |
Feb 01, 2023 | 60.13 | 61.76 | 59.18 | 60.47 | 59.57 | 7,872,100 |
Jan 31, 2023 | 59.03 | 60.39 | 58.81 | 59.53 | 58.65 | 5,075,600 |
Jan 30, 2023 | 60.61 | 60.89 | 59.16 | 59.83 | 58.94 | 7,464,300 |
Jan 27, 2023 | 64.20 | 64.46 | 62.88 | 63.74 | 62.80 | 5,667,400 |
Jan 26, 2023 | 62.52 | 63.26 | 61.95 | 63.11 | 62.17 | 4,809,200 |
Jan 25, 2023 | 61.14 | 61.66 | 60.20 | 61.38 | 60.47 | 3,651,700 |
Jan 24, 2023 | 60.20 | 61.69 | 60.10 | 61.62 | 60.71 | 4,130,100 |
Jan 23, 2023 | 60.95 | 61.70 | 60.55 | 61.06 | 60.16 | 4,606,000 |
Jan 20, 2023 | 60.49 | 60.99 | 60.14 | 60.43 | 59.53 | 6,869,800 |
Jan 19, 2023 | 59.09 | 60.34 | 59.09 | 59.42 | 58.54 | 5,255,000 |
Jan 18, 2023 | 60.71 | 60.93 | 58.48 | 58.52 | 57.65 | 6,763,300 |
Jan 17, 2023 | 61.12 | 61.35 | 59.65 | 59.96 | 59.07 | 8,511,200 |
Jan 13, 2023 | 63.84 | 65.41 | 62.78 | 63.60 | 62.66 | 7,964,600 |
Jan 12, 2023 | 63.02 | 63.75 | 62.26 | 63.17 | 62.23 | 5,271,500 |
Jan 11, 2023 | 63.28 | 63.59 | 61.72 | 63.04 | 62.11 | 7,476,500 |
Jan 10, 2023 | 64.10 | 64.62 | 62.95 | 63.65 | 62.71 | 5,538,000 |
Jan 09, 2023 | 64.81 | 65.05 | 62.21 | 63.13 | 62.19 | 9,838,400 |
Jan 06, 2023 | 63.96 | 64.89 | 62.60 | 64.30 | 63.35 | 8,492,400 |
Jan 05, 2023 | 63.50 | 66.25 | 63.47 | 65.90 | 64.92 | 10,826,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |