Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 53.49 | 53.79 | 52.81 | 52.95 | 52.95 | 486,759 |
Jun 07, 2023 | 53.03 | 53.48 | 52.72 | 53.13 | 53.13 | 961,600 |
Jun 06, 2023 | 50.76 | 52.92 | 50.60 | 52.72 | 52.72 | 975,900 |
Jun 05, 2023 | 51.26 | 51.63 | 50.59 | 50.86 | 50.86 | 631,600 |
Jun 02, 2023 | 49.64 | 51.30 | 49.64 | 51.18 | 51.18 | 1,333,400 |
Jun 01, 2023 | 48.73 | 49.20 | 48.30 | 48.76 | 48.76 | 1,234,900 |
May 31, 2023 | 50.13 | 50.44 | 48.18 | 48.36 | 48.36 | 1,366,400 |
May 30, 2023 | 52.20 | 52.29 | 50.71 | 50.82 | 50.82 | 928,400 |
May 26, 2023 | 51.26 | 51.67 | 50.91 | 51.55 | 51.55 | 725,600 |
May 25, 2023 | 50.87 | 51.22 | 50.38 | 50.69 | 50.69 | 996,300 |
May 24, 2023 | 51.91 | 51.98 | 50.45 | 50.95 | 50.95 | 801,200 |
May 23, 2023 | 52.33 | 53.35 | 52.18 | 52.51 | 52.51 | 801,100 |
May 22, 2023 | 52.73 | 53.04 | 52.28 | 52.69 | 52.69 | 625,700 |
May 19, 2023 | 52.82 | 53.13 | 52.46 | 52.73 | 52.73 | 966,000 |
May 18, 2023 | 51.55 | 52.54 | 51.49 | 52.50 | 52.50 | 3,483,800 |
May 18, 2023 | 0.46 Dividend | |||||
May 17, 2023 | 51.97 | 52.46 | 51.29 | 52.29 | 51.83 | 1,483,100 |
May 16, 2023 | 52.94 | 53.20 | 51.79 | 51.81 | 51.35 | 3,860,600 |
May 15, 2023 | 52.85 | 53.56 | 52.59 | 53.46 | 52.99 | 844,800 |
May 12, 2023 | 53.50 | 53.53 | 51.88 | 52.56 | 52.10 | 942,400 |
May 11, 2023 | 52.36 | 53.33 | 51.93 | 53.29 | 52.82 | 994,400 |
May 10, 2023 | 53.84 | 54.07 | 52.48 | 52.64 | 52.18 | 1,282,600 |
May 09, 2023 | 54.09 | 54.09 | 52.93 | 53.13 | 52.66 | 1,261,200 |
May 08, 2023 | 54.75 | 55.09 | 53.90 | 54.61 | 54.13 | 1,125,000 |
May 05, 2023 | 54.08 | 54.40 | 52.28 | 53.98 | 53.51 | 2,579,400 |
May 04, 2023 | 51.50 | 51.60 | 50.09 | 50.22 | 49.78 | 3,148,500 |
May 03, 2023 | 51.98 | 52.85 | 51.67 | 51.69 | 51.24 | 1,195,800 |
May 02, 2023 | 51.60 | 52.08 | 50.81 | 51.95 | 51.49 | 903,200 |
May 01, 2023 | 52.30 | 53.05 | 51.91 | 52.06 | 51.60 | 647,600 |
Apr 28, 2023 | 51.84 | 52.52 | 51.49 | 52.16 | 51.70 | 789,800 |
Apr 27, 2023 | 52.04 | 52.43 | 51.05 | 51.84 | 51.38 | 803,700 |
Apr 26, 2023 | 52.03 | 53.18 | 51.77 | 51.92 | 51.46 | 786,300 |
Apr 25, 2023 | 52.89 | 52.97 | 51.99 | 52.01 | 51.55 | 949,100 |
Apr 24, 2023 | 52.67 | 53.24 | 52.40 | 53.17 | 52.70 | 511,800 |
Apr 21, 2023 | 52.64 | 52.79 | 51.98 | 52.56 | 52.10 | 660,900 |
Apr 20, 2023 | 52.36 | 53.31 | 52.09 | 53.03 | 52.56 | 1,237,400 |
Apr 19, 2023 | 53.55 | 54.09 | 53.06 | 53.70 | 53.23 | 1,518,800 |
Apr 18, 2023 | 54.83 | 55.82 | 54.16 | 54.77 | 54.29 | 1,058,000 |
Apr 17, 2023 | 54.19 | 54.47 | 53.58 | 54.41 | 53.93 | 833,200 |
Apr 14, 2023 | 54.07 | 54.95 | 53.84 | 54.35 | 53.87 | 817,200 |
Apr 13, 2023 | 54.06 | 54.40 | 53.52 | 54.17 | 53.69 | 932,000 |
Apr 12, 2023 | 54.40 | 54.49 | 53.37 | 53.68 | 53.21 | 773,600 |
Apr 11, 2023 | 53.17 | 53.99 | 53.14 | 53.54 | 53.07 | 1,125,000 |
Apr 10, 2023 | 50.98 | 52.76 | 50.95 | 52.73 | 52.27 | 1,039,600 |
Apr 06, 2023 | 51.24 | 51.87 | 50.37 | 51.15 | 50.70 | 1,744,900 |
Apr 05, 2023 | 51.98 | 51.98 | 50.80 | 51.24 | 50.79 | 910,800 |
Apr 04, 2023 | 53.55 | 53.64 | 52.13 | 52.29 | 51.83 | 621,700 |
Apr 03, 2023 | 53.44 | 53.85 | 53.06 | 53.51 | 53.04 | 727,800 |
Mar 31, 2023 | 52.36 | 53.63 | 52.33 | 53.57 | 53.10 | 669,900 |
Mar 30, 2023 | 52.42 | 52.52 | 51.85 | 52.02 | 51.56 | 731,700 |
Mar 29, 2023 | 51.56 | 51.91 | 51.15 | 51.59 | 51.14 | 622,700 |
Mar 28, 2023 | 50.76 | 51.26 | 50.48 | 50.94 | 50.49 | 1,086,100 |
Mar 27, 2023 | 50.98 | 51.11 | 50.24 | 50.68 | 50.23 | 1,063,300 |
Mar 24, 2023 | 50.40 | 50.40 | 49.46 | 50.18 | 49.74 | 1,040,900 |
Mar 23, 2023 | 51.26 | 52.17 | 50.49 | 51.05 | 50.60 | 675,300 |
Mar 22, 2023 | 51.59 | 52.00 | 50.67 | 50.67 | 50.22 | 779,800 |
Mar 21, 2023 | 51.46 | 51.85 | 51.28 | 51.47 | 51.02 | 624,100 |
Mar 20, 2023 | 50.49 | 50.72 | 49.89 | 50.37 | 49.93 | 1,019,000 |
Mar 17, 2023 | 51.00 | 51.15 | 49.60 | 50.18 | 49.74 | 1,157,000 |
Mar 16, 2023 | 50.09 | 51.55 | 49.74 | 51.48 | 51.03 | 1,079,200 |
Mar 15, 2023 | 50.75 | 50.78 | 49.72 | 50.66 | 50.21 | 1,313,500 |
Mar 14, 2023 | 52.97 | 52.98 | 51.76 | 52.47 | 52.01 | 1,059,300 |
Mar 13, 2023 | 51.54 | 51.99 | 50.91 | 51.65 | 51.20 | 1,584,700 |
Mar 10, 2023 | 54.06 | 54.19 | 52.44 | 52.51 | 52.05 | 1,616,000 |
Mar 09, 2023 | 55.35 | 55.76 | 54.06 | 54.12 | 53.64 | 745,400 |
Mar 08, 2023 | 55.28 | 55.83 | 55.03 | 55.50 | 55.01 | 715,300 |
Mar 07, 2023 | 56.25 | 56.47 | 55.33 | 55.40 | 54.91 | 1,089,000 |
Mar 06, 2023 | 57.36 | 57.64 | 56.37 | 56.43 | 55.93 | 960,400 |
Mar 03, 2023 | 56.75 | 57.26 | 56.35 | 57.09 | 56.59 | 658,100 |
Mar 02, 2023 | 55.51 | 56.30 | 55.06 | 56.23 | 55.74 | 640,800 |
Mar 01, 2023 | 55.75 | 56.80 | 55.75 | 56.12 | 55.63 | 1,044,200 |
Feb 28, 2023 | 55.27 | 55.85 | 54.94 | 55.73 | 55.24 | 1,129,400 |
Feb 27, 2023 | 54.35 | 55.63 | 54.35 | 55.33 | 54.84 | 1,113,700 |
Feb 24, 2023 | 53.74 | 54.24 | 53.30 | 53.80 | 53.33 | 1,291,800 |
Feb 23, 2023 | 55.74 | 55.74 | 54.06 | 54.73 | 54.25 | 853,300 |
Feb 23, 2023 | 0.46 Dividend | |||||
Feb 22, 2023 | 55.60 | 56.28 | 54.83 | 55.81 | 54.86 | 3,684,100 |
Feb 21, 2023 | 55.94 | 56.64 | 54.99 | 55.40 | 54.46 | 1,217,000 |
Feb 17, 2023 | 56.08 | 56.79 | 55.91 | 56.60 | 55.64 | 1,116,700 |
Feb 16, 2023 | 55.73 | 57.28 | 55.66 | 56.43 | 55.47 | 1,288,100 |
Feb 15, 2023 | 55.24 | 57.18 | 55.23 | 56.60 | 55.64 | 1,398,800 |
Feb 14, 2023 | 55.74 | 56.62 | 55.16 | 55.86 | 54.91 | 1,371,900 |
Feb 13, 2023 | 53.81 | 56.46 | 53.58 | 55.92 | 54.97 | 3,095,100 |
Feb 10, 2023 | 58.53 | 59.00 | 53.85 | 54.14 | 53.22 | 6,269,100 |
Feb 09, 2023 | 65.71 | 66.60 | 64.52 | 64.59 | 63.49 | 1,055,200 |
Feb 08, 2023 | 64.91 | 65.88 | 64.64 | 64.93 | 63.83 | 946,200 |
Feb 07, 2023 | 64.63 | 65.74 | 64.27 | 65.45 | 64.34 | 1,329,700 |
Feb 06, 2023 | 66.04 | 66.18 | 64.67 | 65.06 | 63.96 | 1,326,100 |
Feb 03, 2023 | 66.02 | 67.53 | 65.74 | 66.81 | 65.68 | 1,143,900 |
Feb 02, 2023 | 67.60 | 68.92 | 66.90 | 67.37 | 66.23 | 1,230,300 |
Feb 01, 2023 | 65.35 | 67.96 | 64.95 | 67.68 | 66.53 | 1,335,300 |
Jan 31, 2023 | 64.25 | 65.09 | 63.73 | 64.94 | 63.84 | 816,400 |
Jan 30, 2023 | 62.79 | 64.31 | 62.60 | 63.44 | 62.36 | 1,301,300 |
Jan 27, 2023 | 62.62 | 64.27 | 62.50 | 63.89 | 62.81 | 1,135,200 |
Jan 26, 2023 | 62.01 | 62.22 | 61.07 | 62.05 | 61.00 | 867,400 |
Jan 25, 2023 | 59.14 | 61.26 | 58.72 | 61.14 | 60.10 | 1,445,500 |
Jan 24, 2023 | 62.97 | 62.97 | 59.16 | 60.74 | 59.71 | 3,454,900 |
Jan 23, 2023 | 64.47 | 65.51 | 64.08 | 65.46 | 64.35 | 504,200 |
Jan 20, 2023 | 63.52 | 64.38 | 63.10 | 63.88 | 62.80 | 618,100 |
Jan 19, 2023 | 63.50 | 63.60 | 62.35 | 63.12 | 62.05 | 565,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |