Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 40.84 | 41.29 | 40.65 | 41.11 | 41.11 | 7,400 |
May 25, 2023 | 40.96 | 41.31 | 40.42 | 40.42 | 40.42 | 20,600 |
May 24, 2023 | 41.78 | 41.78 | 41.51 | 41.57 | 41.57 | 14,400 |
May 23, 2023 | 42.45 | 43.04 | 42.25 | 42.33 | 42.33 | 26,200 |
May 22, 2023 | 43.50 | 44.05 | 42.67 | 43.44 | 43.44 | 12,000 |
May 19, 2023 | 42.40 | 42.80 | 42.40 | 42.67 | 42.67 | 6,100 |
May 19, 2023 | 0.307 Dividend | |||||
May 18, 2023 | 42.61 | 43.22 | 42.08 | 42.63 | 42.32 | 11,200 |
May 17, 2023 | 44.25 | 44.81 | 44.25 | 44.81 | 44.49 | 17,200 |
May 16, 2023 | 42.03 | 43.93 | 42.03 | 43.62 | 43.31 | 54,400 |
May 15, 2023 | 43.68 | 44.45 | 43.68 | 44.36 | 44.04 | 34,200 |
May 12, 2023 | 41.54 | 41.75 | 41.17 | 41.25 | 40.95 | 51,200 |
May 11, 2023 | 41.27 | 42.55 | 41.23 | 42.55 | 42.24 | 13,700 |
May 10, 2023 | 42.61 | 42.61 | 41.70 | 42.28 | 41.98 | 21,600 |
May 09, 2023 | 41.68 | 42.08 | 41.68 | 41.85 | 41.55 | 16,200 |
May 08, 2023 | 44.83 | 44.83 | 42.98 | 43.29 | 42.98 | 13,800 |
May 05, 2023 | 43.88 | 43.88 | 43.01 | 43.26 | 42.95 | 21,200 |
May 04, 2023 | 42.60 | 43.25 | 42.21 | 43.25 | 42.94 | 6,300 |
May 03, 2023 | 41.77 | 43.93 | 41.77 | 43.93 | 43.61 | 6,300 |
May 02, 2023 | 42.82 | 43.24 | 42.82 | 42.97 | 42.66 | 21,700 |
May 01, 2023 | 43.64 | 44.95 | 43.55 | 43.67 | 43.36 | 15,600 |
Apr 28, 2023 | 44.02 | 44.51 | 43.22 | 44.51 | 44.19 | 2,100 |
Apr 27, 2023 | 44.48 | 44.48 | 43.21 | 43.89 | 43.57 | 23,800 |
Apr 26, 2023 | 43.66 | 44.40 | 43.66 | 44.04 | 43.72 | 9,200 |
Apr 25, 2023 | 43.29 | 43.29 | 42.43 | 42.43 | 42.12 | 9,500 |
Apr 24, 2023 | 43.41 | 44.25 | 43.13 | 43.30 | 42.99 | 11,900 |
Apr 21, 2023 | 43.83 | 44.56 | 43.83 | 44.22 | 43.90 | 2,400 |
Apr 20, 2023 | 44.43 | 45.24 | 44.43 | 44.78 | 44.46 | 23,400 |
Apr 19, 2023 | 45.92 | 45.92 | 45.13 | 45.92 | 45.59 | 12,600 |
Apr 18, 2023 | 46.17 | 47.05 | 45.78 | 46.51 | 46.18 | 10,600 |
Apr 17, 2023 | 46.42 | 47.25 | 46.42 | 47.04 | 46.70 | 38,700 |
Apr 14, 2023 | 45.88 | 46.77 | 45.88 | 46.00 | 45.67 | 14,200 |
Apr 13, 2023 | 46.94 | 47.00 | 45.18 | 46.27 | 45.94 | 9,400 |
Apr 12, 2023 | 45.00 | 45.16 | 44.32 | 44.75 | 44.43 | 13,400 |
Apr 11, 2023 | 48.57 | 48.57 | 46.79 | 47.48 | 47.14 | 10,000 |
Apr 10, 2023 | 49.43 | 49.43 | 48.60 | 48.97 | 48.62 | 1,500 |
Apr 06, 2023 | 48.99 | 49.00 | 48.99 | 49.00 | 48.65 | 11,500 |
Apr 05, 2023 | 50.23 | 50.64 | 47.73 | 48.17 | 47.82 | 1,400 |
Apr 04, 2023 | 47.90 | 49.83 | 47.90 | 48.91 | 48.56 | 32,700 |
Apr 03, 2023 | 49.15 | 49.84 | 49.14 | 49.84 | 49.48 | 2,600 |
Mar 31, 2023 | 48.81 | 49.40 | 48.69 | 48.69 | 48.34 | 4,600 |
Mar 30, 2023 | 50.18 | 50.18 | 49.40 | 49.40 | 49.04 | 12,300 |
Mar 29, 2023 | 49.50 | 49.50 | 48.41 | 49.14 | 48.79 | 17,200 |
Mar 28, 2023 | 48.50 | 49.75 | 48.41 | 49.75 | 49.39 | 8,400 |
Mar 27, 2023 | 46.77 | 46.77 | 45.87 | 46.13 | 45.80 | 2,800 |
Mar 24, 2023 | 48.00 | 48.00 | 47.39 | 48.00 | 47.65 | 3,800 |
Mar 23, 2023 | 47.30 | 48.08 | 47.30 | 47.90 | 47.56 | 5,300 |
Mar 22, 2023 | 44.60 | 45.25 | 44.60 | 44.72 | 44.40 | 6,000 |
Mar 21, 2023 | 44.17 | 44.22 | 43.61 | 43.61 | 43.30 | 4,100 |
Mar 20, 2023 | 43.20 | 43.20 | 42.87 | 42.87 | 42.56 | 11,800 |
Mar 17, 2023 | 42.49 | 43.32 | 42.47 | 43.19 | 42.88 | 11,200 |
Mar 16, 2023 | 42.21 | 43.11 | 42.05 | 42.90 | 42.59 | 8,000 |
Mar 15, 2023 | 43.69 | 43.69 | 41.95 | 42.71 | 42.40 | 10,800 |
Mar 14, 2023 | 43.07 | 44.80 | 43.07 | 44.80 | 44.48 | 20,700 |
Mar 13, 2023 | 42.80 | 43.80 | 42.61 | 42.91 | 42.60 | 21,800 |
Mar 10, 2023 | 42.78 | 42.94 | 42.26 | 42.68 | 42.37 | 1,800 |
Mar 09, 2023 | 43.70 | 43.70 | 42.22 | 42.22 | 41.92 | 28,400 |
Mar 08, 2023 | 43.69 | 44.68 | 43.69 | 44.41 | 44.09 | 15,000 |
Mar 07, 2023 | 44.85 | 45.09 | 44.11 | 44.58 | 44.26 | 7,100 |
Mar 06, 2023 | 46.76 | 46.76 | 46.43 | 46.57 | 46.23 | 22,100 |
Mar 03, 2023 | 47.30 | 47.30 | 46.89 | 46.89 | 46.55 | 39,800 |
Mar 02, 2023 | 45.31 | 47.30 | 45.31 | 47.30 | 46.96 | 33,300 |
Mar 01, 2023 | 46.50 | 46.86 | 45.53 | 46.50 | 46.17 | 5,600 |
Feb 28, 2023 | 44.50 | 44.50 | 43.79 | 44.07 | 43.75 | 14,000 |
Feb 27, 2023 | 44.79 | 44.96 | 44.12 | 44.82 | 44.50 | 5,400 |
Feb 24, 2023 | 43.54 | 44.16 | 42.85 | 43.50 | 43.19 | 8,800 |
Feb 23, 2023 | 45.11 | 45.22 | 44.20 | 44.20 | 43.88 | 2,700 |
Feb 22, 2023 | 45.14 | 45.14 | 44.80 | 45.00 | 44.68 | 32,000 |
Feb 21, 2023 | 46.00 | 46.03 | 45.43 | 45.43 | 45.10 | 3,900 |
Feb 17, 2023 | 47.91 | 47.91 | 46.50 | 46.50 | 46.17 | 30,000 |
Feb 16, 2023 | 47.37 | 49.12 | 47.37 | 48.80 | 48.45 | 24,600 |
Feb 15, 2023 | 48.63 | 48.63 | 47.52 | 48.58 | 48.23 | 1,300 |
Feb 14, 2023 | 48.24 | 48.40 | 47.74 | 48.40 | 48.05 | 7,900 |
Feb 13, 2023 | 49.94 | 49.94 | 48.66 | 49.61 | 49.25 | 3,100 |
Feb 10, 2023 | 49.54 | 49.56 | 48.21 | 48.78 | 48.43 | 3,100 |
Feb 09, 2023 | 49.70 | 50.66 | 49.70 | 50.11 | 49.75 | 3,300 |
Feb 08, 2023 | 47.84 | 48.29 | 47.73 | 48.09 | 47.74 | 3,600 |
Feb 07, 2023 | 48.14 | 48.14 | 47.50 | 47.65 | 47.31 | 2,100 |
Feb 06, 2023 | 47.35 | 47.73 | 47.19 | 47.49 | 47.15 | 4,600 |
Feb 03, 2023 | 49.09 | 49.09 | 48.20 | 48.74 | 48.39 | 39,700 |
Feb 02, 2023 | 48.59 | 48.75 | 48.16 | 48.25 | 47.90 | 5,200 |
Feb 01, 2023 | 49.00 | 49.49 | 48.40 | 49.38 | 49.02 | 11,500 |
Jan 31, 2023 | 48.46 | 48.81 | 48.46 | 48.80 | 48.45 | 10,300 |
Jan 30, 2023 | 49.32 | 50.42 | 48.75 | 48.95 | 48.60 | 17,100 |
Jan 27, 2023 | 52.03 | 53.27 | 52.03 | 52.35 | 51.97 | 28,200 |
Jan 26, 2023 | 51.92 | 52.89 | 51.17 | 52.01 | 51.64 | 48,000 |
Jan 25, 2023 | 50.86 | 51.02 | 50.04 | 50.93 | 50.56 | 11,500 |
Jan 24, 2023 | 50.15 | 51.18 | 50.15 | 51.09 | 50.72 | 11,900 |
Jan 23, 2023 | 49.19 | 51.26 | 49.19 | 50.99 | 50.62 | 26,000 |
Jan 20, 2023 | 50.00 | 50.57 | 50.00 | 50.10 | 49.74 | 14,500 |
Jan 19, 2023 | 47.99 | 49.62 | 47.99 | 49.15 | 48.80 | 32,800 |
Jan 18, 2023 | 48.50 | 48.50 | 48.00 | 48.00 | 47.65 | 21,600 |
Jan 17, 2023 | 47.30 | 48.43 | 47.30 | 47.57 | 47.23 | 33,800 |
Jan 13, 2023 | 48.01 | 48.01 | 47.54 | 47.72 | 47.38 | 79,000 |
Jan 12, 2023 | 47.84 | 47.84 | 46.33 | 47.10 | 46.76 | 17,100 |
Jan 11, 2023 | 49.41 | 49.41 | 48.00 | 48.64 | 48.29 | 35,900 |
Jan 10, 2023 | 48.18 | 48.18 | 46.20 | 46.80 | 46.46 | 7,600 |
Jan 09, 2023 | 46.73 | 47.10 | 46.19 | 46.87 | 46.53 | 1,400 |
Jan 06, 2023 | 44.89 | 45.67 | 44.89 | 45.67 | 45.34 | 47,900 |
Jan 05, 2023 | 44.36 | 44.69 | 44.36 | 44.69 | 44.37 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |