Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 32.26 | 32.67 | 32.06 | 32.59 | 32.59 | 672,800 |
Jun 06, 2023 | 31.67 | 32.18 | 31.66 | 32.11 | 32.11 | 472,300 |
Jun 05, 2023 | 32.26 | 32.35 | 31.89 | 31.96 | 31.96 | 389,900 |
Jun 02, 2023 | 31.44 | 32.16 | 31.26 | 32.04 | 32.04 | 819,100 |
Jun 01, 2023 | 30.34 | 31.05 | 30.34 | 30.88 | 30.88 | 807,800 |
May 31, 2023 | 30.35 | 30.50 | 30.08 | 30.27 | 30.27 | 1,127,200 |
May 30, 2023 | 30.95 | 31.03 | 30.43 | 30.64 | 30.64 | 633,400 |
May 26, 2023 | 30.74 | 30.95 | 30.58 | 30.79 | 30.79 | 707,600 |
May 25, 2023 | 30.69 | 30.75 | 30.28 | 30.57 | 30.57 | 1,021,300 |
May 24, 2023 | 30.85 | 30.93 | 30.55 | 30.61 | 30.61 | 760,700 |
May 23, 2023 | 31.21 | 31.21 | 30.86 | 30.94 | 30.94 | 738,200 |
May 22, 2023 | 31.11 | 31.24 | 30.96 | 31.14 | 31.14 | 334,900 |
May 19, 2023 | 31.16 | 31.34 | 30.99 | 31.12 | 31.12 | 584,700 |
May 18, 2023 | 31.11 | 31.26 | 30.83 | 31.00 | 31.00 | 835,800 |
May 17, 2023 | 31.35 | 31.46 | 30.93 | 31.33 | 31.33 | 780,700 |
May 16, 2023 | 32.20 | 32.39 | 31.18 | 31.19 | 31.19 | 956,300 |
May 15, 2023 | 32.38 | 32.46 | 32.01 | 32.30 | 32.30 | 605,400 |
May 12, 2023 | 32.11 | 32.31 | 32.00 | 32.24 | 32.24 | 529,200 |
May 11, 2023 | 32.18 | 32.36 | 31.81 | 31.97 | 31.97 | 992,600 |
May 10, 2023 | 32.95 | 33.04 | 32.14 | 32.45 | 32.45 | 784,500 |
May 09, 2023 | 32.25 | 32.97 | 32.03 | 32.77 | 32.77 | 953,100 |
May 08, 2023 | 32.73 | 32.90 | 32.30 | 32.41 | 32.41 | 703,200 |
May 05, 2023 | 32.37 | 32.77 | 32.08 | 32.54 | 32.54 | 919,200 |
May 04, 2023 | 31.56 | 31.79 | 31.31 | 31.73 | 31.73 | 913,300 |
May 03, 2023 | 31.64 | 31.93 | 31.44 | 31.53 | 31.53 | 998,800 |
May 02, 2023 | 32.73 | 32.73 | 31.67 | 31.78 | 31.78 | 1,040,500 |
May 01, 2023 | 32.73 | 33.09 | 32.73 | 32.91 | 32.91 | 460,800 |
Apr 28, 2023 | 32.30 | 33.06 | 32.30 | 32.93 | 32.93 | 548,500 |
Apr 27, 2023 | 32.30 | 32.69 | 32.29 | 32.52 | 32.52 | 467,600 |
Apr 26, 2023 | 32.46 | 32.71 | 32.16 | 32.36 | 32.36 | 690,900 |
Apr 25, 2023 | 32.70 | 32.88 | 32.45 | 32.47 | 32.47 | 609,600 |
Apr 24, 2023 | 32.70 | 33.11 | 32.61 | 33.01 | 33.01 | 565,300 |
Apr 21, 2023 | 32.87 | 32.93 | 32.46 | 32.70 | 32.70 | 865,000 |
Apr 20, 2023 | 32.83 | 32.96 | 32.63 | 32.84 | 32.84 | 709,700 |
Apr 19, 2023 | 33.03 | 33.26 | 32.97 | 33.13 | 33.13 | 813,100 |
Apr 18, 2023 | 33.47 | 33.69 | 33.09 | 33.27 | 33.27 | 523,800 |
Apr 17, 2023 | 33.80 | 33.81 | 33.35 | 33.51 | 33.51 | 483,000 |
Apr 14, 2023 | 33.94 | 34.18 | 33.72 | 33.88 | 33.88 | 387,500 |
Apr 13, 2023 | 33.68 | 34.08 | 33.58 | 33.94 | 33.94 | 576,200 |
Apr 12, 2023 | 33.57 | 33.78 | 33.45 | 33.51 | 33.51 | 565,200 |
Apr 11, 2023 | 33.29 | 33.56 | 33.16 | 33.48 | 33.48 | 491,700 |
Apr 10, 2023 | 32.71 | 33.15 | 32.67 | 33.12 | 33.12 | 487,700 |
Apr 06, 2023 | 32.87 | 33.14 | 32.77 | 32.85 | 32.85 | 495,000 |
Apr 05, 2023 | 32.89 | 33.20 | 32.82 | 32.99 | 32.99 | 523,800 |
Apr 04, 2023 | 33.13 | 33.33 | 32.66 | 32.88 | 32.88 | 693,800 |
Apr 03, 2023 | 33.00 | 33.17 | 32.75 | 33.08 | 33.08 | 738,000 |
Mar 31, 2023 | 32.19 | 32.42 | 32.19 | 32.40 | 32.40 | 580,200 |
Mar 30, 2023 | 32.08 | 32.17 | 31.86 | 32.14 | 32.14 | 432,100 |
Mar 29, 2023 | 31.63 | 31.97 | 31.60 | 31.84 | 31.84 | 546,200 |
Mar 28, 2023 | 31.04 | 31.45 | 30.95 | 31.39 | 31.39 | 735,400 |
Mar 27, 2023 | 30.85 | 31.14 | 30.72 | 31.06 | 31.06 | 942,000 |
Mar 24, 2023 | 30.03 | 30.61 | 29.59 | 30.55 | 30.55 | 811,800 |
Mar 23, 2023 | 31.06 | 31.44 | 30.39 | 30.51 | 30.51 | 966,600 |
Mar 22, 2023 | 31.33 | 31.67 | 31.04 | 31.04 | 31.04 | 697,100 |
Mar 21, 2023 | 31.39 | 31.59 | 31.06 | 31.28 | 31.28 | 769,300 |
Mar 20, 2023 | 30.50 | 31.07 | 30.45 | 30.98 | 30.98 | 769,500 |
Mar 17, 2023 | 30.41 | 30.80 | 30.09 | 30.42 | 30.42 | 1,056,800 |
Mar 16, 2023 | 30.22 | 30.84 | 29.79 | 30.76 | 30.76 | 1,101,100 |
Mar 15, 2023 | 31.22 | 31.27 | 29.86 | 30.60 | 30.60 | 2,061,900 |
Mar 14, 2023 | 32.10 | 32.71 | 31.71 | 32.07 | 32.07 | 802,000 |
Mar 14, 2023 | 0.475 Dividend | |||||
Mar 13, 2023 | 32.42 | 32.83 | 31.84 | 32.32 | 31.84 | 1,492,700 |
Mar 10, 2023 | 33.20 | 33.40 | 32.60 | 32.81 | 32.33 | 1,008,900 |
Mar 09, 2023 | 33.83 | 34.05 | 33.25 | 33.29 | 32.80 | 472,100 |
Mar 08, 2023 | 33.70 | 34.12 | 33.49 | 33.66 | 33.17 | 524,500 |
Mar 07, 2023 | 34.16 | 34.23 | 33.58 | 33.66 | 33.17 | 618,900 |
Mar 06, 2023 | 34.04 | 34.32 | 34.00 | 34.16 | 33.66 | 406,200 |
Mar 03, 2023 | 33.89 | 34.37 | 33.69 | 34.21 | 33.71 | 425,600 |
Mar 02, 2023 | 33.28 | 34.02 | 33.22 | 33.89 | 33.39 | 563,700 |
Mar 01, 2023 | 32.84 | 33.46 | 32.84 | 33.36 | 32.87 | 703,400 |
Feb 28, 2023 | 33.61 | 33.65 | 32.84 | 32.84 | 32.36 | 1,264,400 |
Feb 27, 2023 | 33.29 | 33.65 | 33.09 | 33.55 | 33.06 | 879,000 |
Feb 24, 2023 | 32.91 | 33.23 | 32.57 | 33.13 | 32.64 | 728,700 |
Feb 23, 2023 | 33.15 | 33.52 | 33.06 | 33.42 | 32.93 | 649,300 |
Feb 22, 2023 | 32.96 | 33.45 | 32.64 | 32.89 | 32.41 | 846,300 |
Feb 21, 2023 | 33.75 | 33.79 | 32.97 | 32.98 | 32.50 | 605,600 |
Feb 17, 2023 | 34.12 | 34.31 | 33.79 | 33.96 | 33.46 | 607,800 |
Feb 16, 2023 | 34.49 | 34.93 | 34.37 | 34.55 | 34.04 | 432,400 |
Feb 15, 2023 | 35.03 | 35.03 | 34.41 | 34.85 | 34.34 | 507,300 |
Feb 14, 2023 | 34.98 | 35.38 | 34.65 | 35.27 | 34.75 | 383,800 |
Feb 13, 2023 | 34.86 | 35.33 | 34.80 | 35.24 | 34.72 | 378,100 |
Feb 10, 2023 | 34.54 | 34.94 | 34.48 | 34.92 | 34.41 | 494,700 |
Feb 09, 2023 | 34.71 | 34.86 | 34.13 | 34.17 | 33.67 | 374,000 |
Feb 08, 2023 | 35.03 | 35.03 | 34.34 | 34.49 | 33.98 | 506,500 |
Feb 07, 2023 | 34.61 | 35.03 | 34.30 | 34.97 | 34.46 | 761,700 |
Feb 06, 2023 | 34.60 | 34.69 | 34.14 | 34.53 | 34.02 | 579,800 |
Feb 03, 2023 | 34.56 | 35.08 | 34.40 | 34.65 | 34.14 | 624,100 |
Feb 02, 2023 | 35.32 | 35.38 | 34.69 | 34.76 | 34.25 | 696,200 |
Feb 01, 2023 | 35.52 | 35.58 | 34.81 | 35.39 | 34.87 | 791,600 |
Jan 31, 2023 | 35.19 | 35.62 | 35.17 | 35.50 | 34.98 | 879,600 |
Jan 30, 2023 | 35.37 | 35.55 | 35.19 | 35.24 | 34.72 | 409,900 |
Jan 27, 2023 | 35.91 | 35.99 | 35.52 | 35.59 | 35.07 | 536,300 |
Jan 26, 2023 | 35.70 | 35.91 | 35.30 | 35.85 | 35.32 | 427,300 |
Jan 25, 2023 | 35.44 | 35.55 | 34.99 | 35.42 | 34.90 | 554,700 |
Jan 24, 2023 | 35.76 | 35.84 | 35.22 | 35.56 | 35.04 | 1,308,900 |
Jan 23, 2023 | 36.17 | 36.29 | 35.74 | 35.95 | 35.42 | 945,000 |
Jan 20, 2023 | 36.00 | 36.17 | 35.62 | 36.14 | 35.61 | 470,600 |
Jan 19, 2023 | 35.72 | 36.07 | 35.56 | 35.91 | 35.38 | 369,000 |
Jan 18, 2023 | 36.39 | 36.80 | 35.76 | 35.82 | 35.29 | 591,500 |
Jan 17, 2023 | 36.00 | 36.37 | 36.00 | 36.27 | 35.74 | 409,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |