Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 31.04 | 31.38 | 30.40 | 30.96 | 30.96 | 18,099,600 |
May 31, 2023 | 30.61 | 30.79 | 29.44 | 30.47 | 30.47 | 25,043,000 |
May 30, 2023 | 31.06 | 31.14 | 30.23 | 31.09 | 31.09 | 10,092,000 |
May 26, 2023 | 30.50 | 30.98 | 30.06 | 30.70 | 30.70 | 7,997,200 |
May 25, 2023 | 30.23 | 30.54 | 29.77 | 30.53 | 30.53 | 9,390,600 |
May 24, 2023 | 30.52 | 30.83 | 29.87 | 30.40 | 30.40 | 9,610,400 |
May 23, 2023 | 30.70 | 31.89 | 30.64 | 30.75 | 30.75 | 15,112,600 |
May 22, 2023 | 29.95 | 30.58 | 29.60 | 30.58 | 30.58 | 10,179,400 |
May 19, 2023 | 30.02 | 30.20 | 28.89 | 29.70 | 29.70 | 13,549,100 |
May 18, 2023 | 28.78 | 29.93 | 28.55 | 29.84 | 29.84 | 17,349,200 |
May 17, 2023 | 27.75 | 28.96 | 27.70 | 28.92 | 28.92 | 18,087,200 |
May 16, 2023 | 27.75 | 28.05 | 27.17 | 27.17 | 27.17 | 11,692,100 |
May 15, 2023 | 27.27 | 27.92 | 27.24 | 27.87 | 27.87 | 11,183,800 |
May 12, 2023 | 27.16 | 27.32 | 26.68 | 27.30 | 27.30 | 10,728,800 |
May 11, 2023 | 27.04 | 27.18 | 26.49 | 26.83 | 26.83 | 16,628,500 |
May 11, 2023 | 0.52 Dividend | |||||
May 10, 2023 | 29.10 | 29.21 | 27.56 | 27.90 | 27.38 | 11,861,000 |
May 09, 2023 | 28.33 | 28.79 | 27.93 | 28.60 | 28.07 | 10,184,100 |
May 08, 2023 | 29.74 | 29.98 | 28.29 | 28.75 | 28.21 | 16,557,100 |
May 05, 2023 | 27.43 | 29.00 | 27.01 | 28.69 | 28.16 | 24,198,600 |
May 04, 2023 | 27.23 | 27.86 | 25.56 | 26.21 | 25.72 | 37,831,300 |
May 03, 2023 | 29.57 | 29.87 | 27.95 | 28.13 | 27.61 | 21,667,000 |
May 02, 2023 | 31.27 | 31.31 | 28.99 | 29.12 | 28.58 | 21,140,800 |
May 01, 2023 | 32.43 | 32.53 | 31.43 | 31.52 | 30.93 | 10,780,000 |
Apr 28, 2023 | 31.08 | 32.67 | 30.91 | 32.58 | 31.97 | 15,198,800 |
Apr 27, 2023 | 30.68 | 31.83 | 30.62 | 31.38 | 30.80 | 11,092,900 |
Apr 26, 2023 | 30.39 | 31.43 | 30.25 | 30.60 | 30.03 | 12,232,000 |
Apr 25, 2023 | 31.23 | 31.51 | 30.27 | 30.43 | 29.86 | 11,361,700 |
Apr 24, 2023 | 31.50 | 31.87 | 31.15 | 31.82 | 31.23 | 12,735,900 |
Apr 21, 2023 | 33.17 | 33.20 | 31.43 | 31.47 | 30.88 | 22,814,800 |
Apr 20, 2023 | 33.79 | 34.46 | 33.30 | 33.48 | 32.86 | 11,668,400 |
Apr 19, 2023 | 34.07 | 35.39 | 33.81 | 34.79 | 34.14 | 17,410,500 |
Apr 18, 2023 | 34.02 | 34.19 | 33.49 | 33.85 | 33.22 | 13,691,100 |
Apr 17, 2023 | 33.27 | 34.34 | 32.72 | 34.26 | 33.62 | 15,347,600 |
Apr 14, 2023 | 34.28 | 34.62 | 33.10 | 33.25 | 32.63 | 14,777,800 |
Apr 13, 2023 | 33.41 | 34.20 | 32.91 | 33.84 | 33.21 | 11,658,300 |
Apr 12, 2023 | 33.84 | 34.10 | 33.00 | 33.21 | 32.59 | 11,729,800 |
Apr 11, 2023 | 33.18 | 33.92 | 33.02 | 33.70 | 33.07 | 8,744,700 |
Apr 10, 2023 | 32.50 | 33.73 | 32.44 | 33.17 | 32.55 | 11,562,900 |
Apr 06, 2023 | 32.17 | 33.06 | 32.04 | 32.74 | 32.13 | 10,843,400 |
Apr 05, 2023 | 31.59 | 32.12 | 31.34 | 32.02 | 31.42 | 11,581,800 |
Apr 04, 2023 | 33.51 | 33.61 | 31.40 | 31.95 | 31.35 | 18,545,100 |
Apr 03, 2023 | 33.99 | 34.37 | 33.04 | 33.13 | 32.51 | 15,191,400 |
Mar 31, 2023 | 34.24 | 34.38 | 33.36 | 34.10 | 33.46 | 12,628,200 |
Mar 30, 2023 | 34.99 | 35.22 | 33.26 | 33.85 | 33.22 | 13,962,000 |
Mar 29, 2023 | 33.87 | 34.48 | 33.66 | 34.47 | 33.83 | 12,912,100 |
Mar 28, 2023 | 33.05 | 33.76 | 32.93 | 33.42 | 32.80 | 11,571,400 |
Mar 27, 2023 | 34.10 | 35.07 | 33.04 | 33.08 | 32.46 | 19,298,700 |
Mar 24, 2023 | 32.04 | 33.23 | 31.82 | 32.89 | 32.28 | 18,651,900 |
Mar 23, 2023 | 32.68 | 33.92 | 32.23 | 32.57 | 31.96 | 21,065,000 |
Mar 22, 2023 | 33.71 | 34.25 | 32.34 | 32.49 | 31.88 | 28,020,600 |
Mar 21, 2023 | 32.23 | 33.74 | 31.89 | 33.70 | 33.07 | 27,948,700 |
Mar 20, 2023 | 31.04 | 32.43 | 30.80 | 30.91 | 30.33 | 26,558,000 |
Mar 17, 2023 | 32.10 | 32.20 | 30.34 | 30.56 | 29.99 | 46,869,400 |
Mar 16, 2023 | 31.88 | 33.54 | 28.70 | 32.94 | 32.33 | 42,679,800 |
Mar 15, 2023 | 31.45 | 32.92 | 30.59 | 32.10 | 31.50 | 38,942,600 |
Mar 14, 2023 | 35.40 | 36.19 | 31.37 | 31.88 | 31.29 | 46,857,500 |
Mar 13, 2023 | 33.27 | 35.59 | 30.51 | 32.24 | 31.64 | 61,976,500 |
Mar 10, 2023 | 40.45 | 40.76 | 37.85 | 38.84 | 38.12 | 26,845,600 |
Mar 09, 2023 | 43.29 | 43.38 | 41.38 | 41.62 | 40.84 | 13,061,700 |
Mar 08, 2023 | 44.15 | 44.36 | 43.54 | 43.77 | 42.95 | 5,398,600 |
Mar 07, 2023 | 45.70 | 45.88 | 43.89 | 44.08 | 43.26 | 7,193,600 |
Mar 06, 2023 | 46.37 | 46.64 | 46.01 | 46.14 | 45.28 | 5,702,000 |
Mar 03, 2023 | 45.90 | 46.28 | 45.52 | 46.24 | 45.38 | 5,544,100 |
Mar 02, 2023 | 46.21 | 46.41 | 44.96 | 45.50 | 44.65 | 8,375,800 |
Mar 01, 2023 | 46.61 | 47.05 | 46.42 | 46.70 | 45.83 | 5,497,100 |
Feb 28, 2023 | 47.24 | 47.33 | 46.87 | 46.95 | 46.07 | 6,423,900 |
Feb 27, 2023 | 47.54 | 47.85 | 46.87 | 47.14 | 46.26 | 4,659,700 |
Feb 24, 2023 | 46.31 | 47.11 | 46.04 | 47.08 | 46.20 | 5,382,300 |
Feb 23, 2023 | 47.49 | 47.62 | 46.44 | 46.68 | 45.81 | 7,263,600 |
Feb 22, 2023 | 47.17 | 47.32 | 46.67 | 47.08 | 46.20 | 5,716,900 |
Feb 21, 2023 | 48.02 | 48.19 | 46.92 | 47.14 | 46.26 | 4,834,300 |
Feb 17, 2023 | 48.00 | 48.53 | 47.76 | 48.49 | 47.59 | 4,333,600 |
Feb 16, 2023 | 48.21 | 48.46 | 47.75 | 47.96 | 47.07 | 4,783,800 |
Feb 15, 2023 | 48.38 | 48.96 | 48.20 | 48.90 | 47.99 | 2,771,800 |
Feb 14, 2023 | 48.91 | 49.32 | 48.49 | 48.82 | 47.91 | 4,131,900 |
Feb 13, 2023 | 48.38 | 49.19 | 48.01 | 49.10 | 48.18 | 4,796,000 |
Feb 10, 2023 | 47.80 | 48.42 | 47.73 | 48.38 | 47.48 | 5,356,000 |
Feb 09, 2023 | 49.07 | 49.10 | 47.80 | 47.93 | 47.04 | 4,139,800 |
Feb 09, 2023 | 0.52 Dividend | |||||
Feb 08, 2023 | 49.33 | 49.86 | 49.12 | 49.26 | 47.83 | 4,541,300 |
Feb 07, 2023 | 49.25 | 50.28 | 49.02 | 50.03 | 48.58 | 6,181,900 |
Feb 06, 2023 | 49.91 | 49.91 | 49.35 | 49.60 | 48.16 | 4,637,100 |
Feb 03, 2023 | 49.79 | 50.52 | 49.67 | 50.09 | 48.64 | 6,504,900 |
Feb 02, 2023 | 50.05 | 50.57 | 49.50 | 50.39 | 48.93 | 6,484,800 |
Feb 01, 2023 | 48.95 | 50.07 | 48.77 | 49.63 | 48.19 | 8,539,100 |
Jan 31, 2023 | 48.26 | 49.43 | 48.12 | 49.39 | 47.96 | 5,962,200 |
Jan 30, 2023 | 48.40 | 48.92 | 48.38 | 48.45 | 47.05 | 4,868,800 |
Jan 27, 2023 | 48.91 | 49.25 | 48.76 | 48.84 | 47.42 | 4,150,500 |
Jan 26, 2023 | 49.09 | 49.48 | 48.42 | 48.86 | 47.44 | 5,506,600 |
Jan 25, 2023 | 47.97 | 48.80 | 47.68 | 48.78 | 47.37 | 5,047,500 |
Jan 24, 2023 | 51.26 | 51.26 | 48.10 | 48.34 | 46.94 | 5,204,000 |
Jan 23, 2023 | 48.20 | 49.07 | 47.81 | 48.84 | 47.42 | 7,514,100 |
Jan 20, 2023 | 47.82 | 48.05 | 47.17 | 47.92 | 46.53 | 9,187,900 |
Jan 19, 2023 | 46.11 | 48.03 | 45.77 | 47.71 | 46.33 | 9,714,100 |
Jan 18, 2023 | 46.72 | 47.03 | 45.61 | 45.74 | 44.41 | 7,793,400 |
Jan 17, 2023 | 47.53 | 47.60 | 46.88 | 47.15 | 45.78 | 10,012,800 |
Jan 13, 2023 | 46.71 | 47.74 | 46.16 | 47.57 | 46.19 | 8,241,600 |
Jan 12, 2023 | 46.76 | 47.35 | 46.50 | 47.18 | 45.81 | 6,183,000 |
Jan 11, 2023 | 46.33 | 46.57 | 45.96 | 46.37 | 45.03 | 10,156,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |