Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 35.33 | 36.84 | 35.14 | 36.46 | 36.46 | 4,161,400 |
Jun 05, 2023 | 37.60 | 37.78 | 35.96 | 36.02 | 36.02 | 5,896,100 |
Jun 02, 2023 | 35.15 | 35.92 | 34.62 | 35.59 | 35.59 | 3,182,800 |
Jun 01, 2023 | 33.15 | 34.64 | 33.12 | 34.09 | 34.09 | 2,817,000 |
May 31, 2023 | 32.49 | 33.13 | 32.49 | 33.07 | 33.07 | 4,880,200 |
May 30, 2023 | 33.72 | 33.89 | 32.63 | 33.23 | 33.23 | 3,451,100 |
May 26, 2023 | 34.91 | 35.07 | 33.97 | 34.44 | 34.44 | 1,984,500 |
May 25, 2023 | 35.45 | 35.60 | 34.24 | 34.40 | 34.40 | 2,234,700 |
May 24, 2023 | 36.50 | 37.12 | 35.45 | 36.25 | 36.25 | 3,442,700 |
May 23, 2023 | 35.26 | 36.60 | 35.14 | 36.13 | 36.13 | 4,110,300 |
May 22, 2023 | 34.53 | 35.57 | 34.33 | 35.20 | 35.20 | 3,244,500 |
May 19, 2023 | 34.32 | 34.85 | 33.98 | 34.52 | 34.52 | 3,838,900 |
May 18, 2023 | 32.73 | 33.87 | 32.32 | 33.85 | 33.85 | 2,841,400 |
May 17, 2023 | 32.54 | 33.36 | 32.08 | 33.11 | 33.11 | 3,408,100 |
May 16, 2023 | 33.11 | 33.56 | 32.07 | 32.08 | 32.08 | 2,702,100 |
May 15, 2023 | 33.34 | 34.02 | 32.95 | 33.44 | 33.44 | 2,840,000 |
May 12, 2023 | 33.21 | 33.51 | 32.26 | 32.88 | 32.88 | 2,497,200 |
May 11, 2023 | 33.32 | 34.01 | 32.68 | 33.26 | 33.26 | 3,483,600 |
May 10, 2023 | 35.74 | 36.37 | 33.95 | 34.21 | 34.21 | 5,240,200 |
May 09, 2023 | 34.59 | 35.42 | 34.12 | 34.78 | 34.78 | 3,189,400 |
May 08, 2023 | 35.82 | 36.03 | 34.77 | 34.97 | 34.97 | 2,534,000 |
May 05, 2023 | 33.99 | 34.86 | 33.85 | 34.69 | 34.69 | 2,661,900 |
May 04, 2023 | 33.36 | 33.78 | 32.37 | 32.69 | 32.69 | 3,048,000 |
May 03, 2023 | 33.31 | 33.79 | 32.79 | 32.94 | 32.94 | 2,763,400 |
May 02, 2023 | 35.14 | 35.29 | 33.37 | 33.96 | 33.96 | 2,779,000 |
May 01, 2023 | 35.34 | 36.14 | 35.30 | 35.95 | 35.95 | 1,551,800 |
Apr 28, 2023 | 34.58 | 36.75 | 34.34 | 36.08 | 36.08 | 2,703,200 |
Apr 27, 2023 | 34.69 | 35.13 | 34.15 | 34.54 | 34.54 | 2,018,200 |
Apr 26, 2023 | 35.77 | 35.91 | 34.26 | 34.57 | 34.57 | 3,381,100 |
Apr 25, 2023 | 37.08 | 37.21 | 35.76 | 35.83 | 35.83 | 2,938,600 |
Apr 24, 2023 | 36.98 | 38.03 | 36.67 | 37.84 | 37.84 | 2,028,000 |
Apr 21, 2023 | 37.67 | 37.67 | 36.73 | 37.01 | 37.01 | 1,805,200 |
Apr 20, 2023 | 37.21 | 37.44 | 36.94 | 37.34 | 37.34 | 2,314,400 |
Apr 19, 2023 | 37.44 | 38.09 | 37.15 | 37.92 | 37.92 | 2,254,900 |
Apr 18, 2023 | 37.66 | 38.15 | 37.11 | 38.08 | 38.08 | 1,986,900 |
Apr 17, 2023 | 37.45 | 38.28 | 37.28 | 37.77 | 37.77 | 2,859,400 |
Apr 14, 2023 | 38.91 | 39.28 | 38.16 | 38.55 | 38.55 | 2,485,200 |
Apr 13, 2023 | 38.47 | 38.96 | 38.16 | 38.68 | 38.68 | 2,392,600 |
Apr 12, 2023 | 39.16 | 39.33 | 38.38 | 38.44 | 38.44 | 2,631,000 |
Apr 11, 2023 | 39.79 | 39.79 | 38.85 | 39.31 | 39.31 | 2,392,300 |
Apr 10, 2023 | 39.30 | 40.19 | 39.03 | 39.36 | 39.36 | 3,790,400 |
Apr 06, 2023 | 39.17 | 39.36 | 38.73 | 39.08 | 39.08 | 2,694,400 |
Apr 05, 2023 | 39.16 | 39.39 | 38.28 | 39.38 | 39.38 | 4,240,300 |
Apr 04, 2023 | 40.37 | 40.59 | 38.51 | 39.14 | 39.14 | 4,290,200 |
Apr 03, 2023 | 38.86 | 40.89 | 38.27 | 40.38 | 40.38 | 11,937,200 |
Mar 31, 2023 | 35.64 | 36.21 | 35.44 | 36.08 | 36.08 | 3,293,500 |
Mar 30, 2023 | 35.74 | 35.82 | 34.93 | 35.19 | 35.19 | 3,266,300 |
Mar 29, 2023 | 35.47 | 35.77 | 34.91 | 35.13 | 35.13 | 2,083,300 |
Mar 28, 2023 | 34.91 | 35.45 | 34.49 | 34.86 | 34.86 | 3,013,200 |
Mar 27, 2023 | 34.51 | 35.28 | 33.70 | 35.03 | 35.03 | 2,950,500 |
Mar 24, 2023 | 33.10 | 34.15 | 32.90 | 33.98 | 33.98 | 2,796,900 |
Mar 23, 2023 | 34.17 | 35.35 | 33.84 | 34.18 | 34.18 | 5,203,300 |
Mar 22, 2023 | 35.92 | 36.20 | 34.39 | 34.43 | 34.43 | 2,286,600 |
Mar 21, 2023 | 35.53 | 36.32 | 35.22 | 35.86 | 35.86 | 2,620,000 |
Mar 20, 2023 | 33.98 | 35.23 | 33.78 | 34.32 | 34.32 | 3,440,700 |
Mar 17, 2023 | 34.66 | 35.01 | 33.52 | 34.08 | 34.08 | 6,803,500 |
Mar 16, 2023 | 32.51 | 35.28 | 32.47 | 35.10 | 35.10 | 5,105,400 |
Mar 15, 2023 | 35.00 | 35.00 | 32.26 | 33.35 | 33.35 | 7,393,000 |
Mar 14, 2023 | 37.27 | 38.39 | 36.11 | 36.99 | 36.99 | 3,812,000 |
Mar 14, 2023 | 0.25 Dividend | |||||
Mar 13, 2023 | 37.71 | 39.34 | 36.81 | 37.61 | 37.36 | 4,326,500 |
Mar 10, 2023 | 40.44 | 40.92 | 38.69 | 39.18 | 38.92 | 4,645,300 |
Mar 09, 2023 | 42.11 | 43.05 | 40.41 | 40.52 | 40.25 | 4,750,700 |
Mar 08, 2023 | 42.63 | 43.31 | 41.03 | 41.59 | 41.31 | 4,572,000 |
Mar 07, 2023 | 43.35 | 43.62 | 42.30 | 42.82 | 42.54 | 4,994,500 |
Mar 06, 2023 | 45.56 | 45.56 | 43.72 | 44.01 | 43.72 | 5,262,200 |
Mar 03, 2023 | 44.82 | 46.75 | 44.76 | 46.09 | 45.78 | 3,043,600 |
Mar 02, 2023 | 45.31 | 46.21 | 44.98 | 45.94 | 45.63 | 3,158,000 |
Mar 01, 2023 | 42.73 | 45.37 | 42.43 | 45.21 | 44.91 | 5,076,300 |
Feb 28, 2023 | 46.62 | 46.78 | 42.72 | 42.77 | 42.49 | 7,423,100 |
Feb 27, 2023 | 45.56 | 46.43 | 45.38 | 45.94 | 45.63 | 3,074,500 |
Feb 24, 2023 | 44.18 | 45.91 | 43.80 | 45.56 | 45.26 | 2,531,500 |
Feb 23, 2023 | 44.64 | 45.56 | 43.74 | 44.67 | 44.37 | 2,567,800 |
Feb 22, 2023 | 42.74 | 44.12 | 42.48 | 43.80 | 43.51 | 2,838,800 |
Feb 21, 2023 | 43.09 | 43.76 | 42.48 | 42.81 | 42.53 | 3,195,400 |
Feb 17, 2023 | 45.41 | 45.60 | 43.25 | 43.54 | 43.25 | 4,319,200 |
Feb 16, 2023 | 47.00 | 47.77 | 46.57 | 46.72 | 46.41 | 1,950,400 |
Feb 15, 2023 | 47.61 | 47.78 | 46.63 | 47.46 | 47.14 | 2,576,700 |
Feb 14, 2023 | 47.70 | 49.03 | 47.36 | 48.74 | 48.42 | 2,482,300 |
Feb 13, 2023 | 48.11 | 48.76 | 47.45 | 48.38 | 48.06 | 2,627,500 |
Feb 10, 2023 | 47.00 | 49.10 | 46.76 | 48.84 | 48.52 | 3,656,200 |
Feb 09, 2023 | 47.01 | 47.06 | 45.59 | 45.86 | 45.56 | 2,951,300 |
Feb 08, 2023 | 46.94 | 47.76 | 46.50 | 46.83 | 46.52 | 3,774,100 |
Feb 07, 2023 | 45.34 | 47.32 | 44.67 | 47.18 | 46.87 | 3,602,500 |
Feb 06, 2023 | 46.46 | 46.78 | 44.59 | 44.98 | 44.68 | 4,416,400 |
Feb 03, 2023 | 46.63 | 47.60 | 46.05 | 46.39 | 46.08 | 3,583,900 |
Feb 02, 2023 | 47.71 | 48.04 | 46.03 | 46.86 | 46.55 | 3,480,100 |
Feb 01, 2023 | 48.52 | 48.83 | 45.98 | 47.50 | 47.18 | 3,527,300 |
Jan 31, 2023 | 48.77 | 49.93 | 48.37 | 49.23 | 48.90 | 2,622,900 |
Jan 30, 2023 | 50.16 | 50.55 | 48.96 | 48.99 | 48.66 | 2,791,200 |
Jan 27, 2023 | 51.74 | 52.47 | 51.10 | 51.32 | 50.98 | 1,709,200 |
Jan 26, 2023 | 50.67 | 51.61 | 49.22 | 51.57 | 51.23 | 2,566,200 |
Jan 25, 2023 | 49.88 | 50.01 | 48.51 | 50.00 | 49.67 | 2,675,000 |
Jan 24, 2023 | 50.24 | 51.51 | 49.78 | 50.21 | 49.88 | 2,629,000 |
Jan 23, 2023 | 50.37 | 51.55 | 50.29 | 51.35 | 51.01 | 3,015,000 |
Jan 20, 2023 | 49.66 | 50.35 | 48.99 | 50.17 | 49.84 | 2,985,700 |
Jan 19, 2023 | 47.63 | 49.50 | 47.42 | 49.41 | 49.08 | 3,091,200 |
Jan 18, 2023 | 50.46 | 51.00 | 48.01 | 48.03 | 47.71 | 3,792,600 |
Jan 17, 2023 | 50.54 | 51.11 | 49.67 | 49.99 | 49.66 | 3,115,600 |
Jan 13, 2023 | 50.54 | 50.78 | 49.79 | 50.28 | 49.95 | 3,351,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |