Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 90 |
Jun 06, 2023 | 55.05 | 55.70 | 55.05 | 55.70 | 55.70 | 210 |
Jun 05, 2023 | 55.85 | 56.75 | 55.75 | 55.75 | 55.75 | 965 |
Jun 02, 2023 | 54.10 | 55.55 | 54.10 | 55.55 | 55.55 | 788 |
Jun 01, 2023 | - | - | - | - | - | - |
May 31, 2023 | 54.05 | 54.50 | 54.05 | 54.20 | 54.20 | 247 |
May 30, 2023 | 55.05 | 55.05 | 54.00 | 54.30 | 54.30 | 330 |
May 29, 2023 | 54.85 | 55.50 | 54.85 | 54.85 | 54.85 | 24 |
May 26, 2023 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
May 25, 2023 | 55.45 | 55.45 | 54.50 | 54.75 | 54.75 | 4,106 |
May 24, 2023 | 55.55 | 55.85 | 55.55 | 55.85 | 55.85 | 10 |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 54.40 | 54.85 | 54.35 | 54.85 | 54.85 | 1,591 |
May 19, 2023 | 54.25 | 54.85 | 54.25 | 54.75 | 54.75 | 170 |
May 18, 2023 | 54.15 | 54.45 | 53.90 | 53.90 | 53.90 | 178 |
May 17, 2023 | 53.40 | 54.50 | 53.40 | 54.45 | 54.45 | 293 |
May 16, 2023 | 53.55 | 53.85 | 53.45 | 53.65 | 53.65 | 2,090 |
May 15, 2023 | 53.15 | 53.60 | 53.15 | 53.55 | 53.55 | 49 |
May 12, 2023 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
May 11, 2023 | 51.75 | 52.70 | 51.30 | 52.70 | 52.70 | 3,050 |
May 10, 2023 | 52.80 | 52.85 | 51.60 | 51.60 | 51.60 | 335 |
May 09, 2023 | 53.45 | 54.30 | 53.45 | 54.30 | 54.30 | 570 |
May 08, 2023 | 55.05 | 55.05 | 53.50 | 53.95 | 53.95 | 982 |
May 05, 2023 | 53.25 | 55.10 | 53.25 | 55.10 | 55.10 | 160 |
May 04, 2023 | 53.05 | 53.65 | 53.00 | 53.00 | 53.00 | 299 |
May 03, 2023 | 54.60 | 54.60 | 53.50 | 54.20 | 54.20 | 855 |
May 02, 2023 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 70 |
Apr 28, 2023 | 54.80 | 56.05 | 54.80 | 56.05 | 56.05 | 728 |
Apr 27, 2023 | 54.50 | 54.90 | 54.50 | 54.90 | 54.90 | 65 |
Apr 26, 2023 | 56.05 | 56.05 | 55.00 | 55.00 | 55.00 | 30 |
Apr 25, 2023 | 56.40 | 56.45 | 55.45 | 55.45 | 55.45 | 297 |
Apr 24, 2023 | 55.65 | 56.10 | 55.65 | 56.10 | 56.10 | 402 |
Apr 21, 2023 | 56.75 | 56.75 | 56.60 | 56.60 | 56.60 | 220 |
Apr 20, 2023 | 56.35 | 56.35 | 56.30 | 56.30 | 56.30 | 80 |
Apr 19, 2023 | 57.20 | 57.45 | 56.60 | 57.00 | 57.00 | 795 |
Apr 18, 2023 | 57.60 | 57.60 | 57.00 | 57.15 | 57.15 | 724 |
Apr 17, 2023 | 58.85 | 58.90 | 57.45 | 57.45 | 57.45 | 117 |
Apr 14, 2023 | 58.50 | 58.90 | 58.45 | 58.45 | 58.45 | 648 |
Apr 13, 2023 | 58.85 | 58.90 | 58.55 | 58.60 | 58.60 | 306 |
Apr 12, 2023 | 59.50 | 59.50 | 58.85 | 59.05 | 59.05 | 455 |
Apr 11, 2023 | - | - | - | - | - | - |
Apr 06, 2023 | 59.05 | 59.05 | 57.95 | 58.00 | 58.00 | 248 |
Apr 05, 2023 | 59.70 | 59.70 | 58.85 | 58.85 | 58.85 | 496 |
Apr 04, 2023 | 60.05 | 60.35 | 59.15 | 59.15 | 59.15 | 185 |
Apr 03, 2023 | 59.05 | 61.15 | 59.05 | 59.85 | 59.85 | 6,370 |
Mar 31, 2023 | 56.82 | 57.85 | 56.82 | 57.85 | 57.85 | 329 |
Mar 30, 2023 | 56.72 | 57.49 | 56.72 | 57.01 | 57.01 | 1,180 |
Mar 29, 2023 | 57.54 | 58.13 | 57.12 | 57.40 | 57.40 | 308 |
Mar 28, 2023 | 55.63 | 57.41 | 55.31 | 57.38 | 57.38 | 2,488 |
Mar 27, 2023 | 54.62 | 54.62 | 54.33 | 54.33 | 54.33 | 450 |
Mar 24, 2023 | 53.98 | 54.03 | 52.99 | 54.03 | 54.03 | 420 |
Mar 23, 2023 | 54.01 | 54.52 | 54.01 | 54.41 | 54.41 | 490 |
Mar 22, 2023 | 55.67 | 55.89 | 55.00 | 55.06 | 55.06 | 560 |
Mar 21, 2023 | 55.39 | 55.84 | 55.24 | 55.61 | 55.61 | 494 |
Mar 20, 2023 | 54.51 | 55.42 | 53.76 | 55.20 | 55.20 | 2,858 |
Mar 17, 2023 | 55.53 | 55.99 | 54.65 | 54.65 | 54.65 | 205 |
Mar 16, 2023 | 53.75 | 55.50 | 53.71 | 55.43 | 55.43 | 3,026 |
Mar 15, 2023 | 56.21 | 56.60 | 52.99 | 53.43 | 53.43 | 1,063 |
Mar 14, 2023 | 54.81 | 56.23 | 54.81 | 55.83 | 55.83 | 563 |
Mar 13, 2023 | 56.29 | 57.00 | 54.83 | 55.25 | 55.25 | 777 |
Mar 10, 2023 | 56.89 | 57.50 | 56.69 | 57.29 | 57.29 | 1,606 |
Mar 09, 2023 | 59.19 | 59.33 | 57.66 | 57.66 | 57.66 | 3,201 |
Mar 09, 2023 | 0.18 Dividend | |||||
Mar 08, 2023 | 58.32 | 60.02 | 58.31 | 58.40 | 58.22 | 1,047 |
Mar 07, 2023 | 57.37 | 57.37 | 57.37 | 57.37 | 57.19 | - |
Mar 06, 2023 | 57.13 | 57.13 | 57.13 | 57.13 | 56.95 | - |
Mar 03, 2023 | 56.56 | 57.23 | 56.14 | 57.23 | 57.05 | 539 |
Mar 02, 2023 | 56.05 | 56.25 | 55.84 | 56.25 | 56.08 | 319 |
Mar 01, 2023 | 54.94 | 55.38 | 54.94 | 55.00 | 54.83 | 380 |
Feb 28, 2023 | 55.48 | 56.35 | 54.99 | 56.35 | 56.18 | 2,260 |
Feb 27, 2023 | 55.51 | 55.82 | 55.50 | 55.50 | 55.33 | 1,009 |
Feb 24, 2023 | 55.89 | 55.89 | 55.89 | 55.89 | 55.72 | - |
Feb 23, 2023 | 55.07 | 55.71 | 55.07 | 55.55 | 55.38 | 297 |
Feb 22, 2023 | 56.39 | 56.39 | 54.82 | 55.46 | 55.29 | 425 |
Feb 21, 2023 | 56.65 | 57.07 | 55.99 | 55.99 | 55.82 | 189 |
Feb 20, 2023 | 57.11 | 57.49 | 57.05 | 57.31 | 57.13 | 1,437 |
Feb 17, 2023 | 58.29 | 58.29 | 56.56 | 56.56 | 56.39 | 2 |
Feb 16, 2023 | 58.86 | 59.49 | 58.56 | 58.99 | 58.81 | 4,625 |
Feb 15, 2023 | 61.31 | 61.31 | 59.10 | 59.10 | 58.92 | 281 |
Feb 14, 2023 | 61.21 | 61.39 | 60.56 | 61.39 | 61.20 | 685 |
Feb 13, 2023 | 61.08 | 61.08 | 60.80 | 60.80 | 60.61 | 40 |
Feb 10, 2023 | 58.71 | 61.50 | 58.71 | 61.50 | 61.31 | 468 |
Feb 09, 2023 | 59.31 | 59.60 | 59.18 | 59.18 | 59.00 | 704 |
Feb 08, 2023 | 59.72 | 60.03 | 59.59 | 60.03 | 59.84 | 3,507 |
Feb 07, 2023 | 57.35 | 57.35 | 57.35 | 57.35 | 57.17 | 100 |
Feb 06, 2023 | 56.81 | 57.20 | 56.70 | 56.70 | 56.53 | 103 |
Feb 03, 2023 | 57.01 | 57.96 | 57.01 | 57.78 | 57.60 | 605 |
Feb 02, 2023 | 57.72 | 57.72 | 56.58 | 56.74 | 56.57 | 491 |
Feb 01, 2023 | 59.09 | 59.09 | 57.25 | 57.95 | 57.77 | 636 |
Jan 31, 2023 | 59.01 | 59.01 | 58.58 | 58.59 | 58.41 | 1,000 |
Jan 30, 2023 | 61.09 | 61.09 | 59.47 | 59.47 | 59.29 | 57 |
Jan 27, 2023 | 61.61 | 61.94 | 61.61 | 61.94 | 61.75 | 10 |
Jan 26, 2023 | 58.94 | 60.71 | 58.94 | 60.71 | 60.52 | 53 |
Jan 25, 2023 | 59.01 | 59.01 | 57.78 | 57.78 | 57.60 | 807 |
Jan 24, 2023 | 61.01 | 61.01 | 60.00 | 60.00 | 59.82 | 300 |
Jan 23, 2023 | 61.52 | 61.96 | 61.45 | 61.64 | 61.45 | 69 |
Jan 20, 2023 | 60.54 | 61.12 | 60.54 | 60.94 | 60.75 | 422 |
Jan 19, 2023 | 59.70 | 60.00 | 58.91 | 60.00 | 59.82 | 1,493 |
Jan 18, 2023 | 59.80 | 61.06 | 59.80 | 61.06 | 60.87 | 338 |
Jan 17, 2023 | 60.10 | 60.43 | 59.78 | 60.43 | 60.24 | 202 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |