Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 40.15 | 40.40 | 38.89 | 38.94 | 38.94 | 1,294,083 |
May 30, 2023 | 41.80 | 42.10 | 40.46 | 40.58 | 40.58 | 3,237,700 |
May 26, 2023 | 40.74 | 41.90 | 40.68 | 41.69 | 41.69 | 2,130,900 |
May 25, 2023 | 41.00 | 41.55 | 40.49 | 40.70 | 40.70 | 2,933,100 |
May 24, 2023 | 41.99 | 41.99 | 40.74 | 40.91 | 40.91 | 3,363,900 |
May 23, 2023 | 41.78 | 42.95 | 41.58 | 41.94 | 41.94 | 3,199,500 |
May 22, 2023 | 42.58 | 42.99 | 42.14 | 42.18 | 42.18 | 4,578,500 |
May 19, 2023 | 43.72 | 43.81 | 42.33 | 43.00 | 43.00 | 4,675,700 |
May 18, 2023 | 43.71 | 44.38 | 43.54 | 44.13 | 44.13 | 3,312,200 |
May 17, 2023 | 42.14 | 43.63 | 42.08 | 43.45 | 43.45 | 4,680,900 |
May 16, 2023 | 42.64 | 42.88 | 41.58 | 41.91 | 41.91 | 3,857,300 |
May 15, 2023 | 42.00 | 43.34 | 41.80 | 43.05 | 43.05 | 6,143,000 |
May 12, 2023 | 40.43 | 41.26 | 40.12 | 41.18 | 41.18 | 3,798,500 |
May 11, 2023 | 39.25 | 41.16 | 38.65 | 40.21 | 40.21 | 10,166,200 |
May 10, 2023 | 38.82 | 38.82 | 36.81 | 37.14 | 37.14 | 6,581,400 |
May 09, 2023 | 37.72 | 38.47 | 37.37 | 38.29 | 38.29 | 4,089,000 |
May 08, 2023 | 39.20 | 39.45 | 38.19 | 38.45 | 38.45 | 2,869,200 |
May 05, 2023 | 38.90 | 39.12 | 38.18 | 38.97 | 38.97 | 2,770,200 |
May 04, 2023 | 38.62 | 38.93 | 38.01 | 38.07 | 38.07 | 2,736,500 |
May 03, 2023 | 39.46 | 39.81 | 38.94 | 38.96 | 38.96 | 2,485,200 |
May 02, 2023 | 40.27 | 40.27 | 38.94 | 39.78 | 39.78 | 2,469,900 |
May 01, 2023 | 40.88 | 41.17 | 40.08 | 40.64 | 40.64 | 2,758,600 |
Apr 28, 2023 | 40.58 | 40.92 | 40.22 | 40.81 | 40.81 | 3,751,800 |
Apr 27, 2023 | 40.40 | 41.13 | 39.91 | 40.85 | 40.85 | 3,552,100 |
Apr 26, 2023 | 40.46 | 40.67 | 39.89 | 40.06 | 40.06 | 3,017,400 |
Apr 25, 2023 | 41.44 | 41.44 | 40.07 | 40.33 | 40.33 | 2,311,100 |
Apr 24, 2023 | 41.90 | 42.07 | 41.42 | 41.92 | 41.92 | 2,161,200 |
Apr 21, 2023 | 42.13 | 42.25 | 41.81 | 41.88 | 41.88 | 1,735,100 |
Apr 20, 2023 | 43.12 | 43.50 | 42.25 | 42.29 | 42.29 | 2,553,400 |
Apr 19, 2023 | 42.21 | 43.12 | 42.03 | 43.09 | 43.09 | 2,851,400 |
Apr 18, 2023 | 41.86 | 42.26 | 41.47 | 42.12 | 42.12 | 2,210,800 |
Apr 17, 2023 | 42.17 | 42.17 | 41.25 | 41.45 | 41.45 | 2,292,500 |
Apr 14, 2023 | 42.20 | 42.87 | 41.73 | 42.13 | 42.13 | 1,558,800 |
Apr 13, 2023 | 41.65 | 42.06 | 41.27 | 41.93 | 41.93 | 2,944,100 |
Apr 12, 2023 | 41.22 | 42.24 | 40.82 | 41.29 | 41.29 | 5,255,900 |
Apr 11, 2023 | 41.08 | 41.16 | 40.48 | 40.84 | 40.84 | 2,379,900 |
Apr 10, 2023 | 39.99 | 40.87 | 39.91 | 40.86 | 40.86 | 2,740,800 |
Apr 06, 2023 | 40.13 | 40.25 | 39.06 | 40.13 | 40.13 | 4,601,300 |
Apr 05, 2023 | 41.74 | 41.99 | 40.35 | 40.49 | 40.49 | 3,425,200 |
Apr 04, 2023 | 42.74 | 42.89 | 41.87 | 42.16 | 42.16 | 2,185,100 |
Apr 03, 2023 | 42.98 | 43.31 | 42.42 | 42.89 | 42.89 | 2,315,300 |
Mar 31, 2023 | 42.42 | 43.16 | 42.31 | 43.11 | 43.11 | 2,837,100 |
Mar 30, 2023 | 42.33 | 42.80 | 41.89 | 42.07 | 42.07 | 2,417,500 |
Mar 29, 2023 | 42.01 | 42.17 | 41.46 | 41.94 | 41.94 | 2,657,400 |
Mar 28, 2023 | 41.06 | 41.90 | 41.02 | 41.73 | 41.73 | 3,293,900 |
Mar 27, 2023 | 40.59 | 40.91 | 39.87 | 40.74 | 40.74 | 2,724,400 |
Mar 24, 2023 | 40.17 | 40.62 | 40.03 | 40.25 | 40.25 | 2,783,600 |
Mar 23, 2023 | 41.15 | 41.87 | 40.17 | 40.66 | 40.66 | 2,837,700 |
Mar 22, 2023 | 41.31 | 42.00 | 40.69 | 40.71 | 40.71 | 3,254,100 |
Mar 21, 2023 | 41.63 | 41.91 | 40.97 | 41.45 | 41.45 | 3,583,500 |
Mar 20, 2023 | 41.28 | 41.56 | 40.35 | 40.62 | 40.62 | 3,013,700 |
Mar 17, 2023 | 40.75 | 41.04 | 40.35 | 40.90 | 40.90 | 4,627,500 |
Mar 16, 2023 | 40.08 | 41.39 | 39.93 | 41.16 | 41.16 | 2,990,400 |
Mar 15, 2023 | 40.17 | 40.82 | 39.94 | 40.55 | 40.55 | 4,689,200 |
Mar 14, 2023 | 41.74 | 42.05 | 41.10 | 41.49 | 41.49 | 3,050,600 |
Mar 13, 2023 | 40.54 | 41.31 | 39.75 | 40.87 | 40.87 | 3,523,600 |
Mar 10, 2023 | 41.70 | 42.03 | 40.73 | 41.36 | 41.36 | 3,001,300 |
Mar 09, 2023 | 42.92 | 43.00 | 41.53 | 41.60 | 41.60 | 2,739,300 |
Mar 09, 2023 | 0.3 Dividend | |||||
Mar 08, 2023 | 43.08 | 43.42 | 42.59 | 43.13 | 42.83 | 3,232,900 |
Mar 07, 2023 | 43.67 | 44.10 | 42.98 | 43.04 | 42.74 | 3,172,800 |
Mar 06, 2023 | 44.29 | 44.42 | 43.23 | 43.54 | 43.24 | 3,371,500 |
Mar 03, 2023 | 44.00 | 44.51 | 43.63 | 44.47 | 44.16 | 2,200,600 |
Mar 02, 2023 | 43.06 | 43.99 | 42.88 | 43.87 | 43.56 | 1,884,300 |
Mar 01, 2023 | 43.75 | 43.95 | 43.06 | 43.25 | 42.95 | 2,305,300 |
Feb 28, 2023 | 43.47 | 44.00 | 43.36 | 43.51 | 43.21 | 2,615,500 |
Feb 27, 2023 | 43.13 | 43.33 | 42.87 | 43.19 | 42.89 | 2,695,400 |
Feb 24, 2023 | 42.35 | 42.76 | 42.07 | 42.60 | 42.30 | 2,418,200 |
Feb 23, 2023 | 43.28 | 43.34 | 42.53 | 43.11 | 42.81 | 2,233,800 |
Feb 22, 2023 | 42.46 | 43.06 | 42.29 | 42.93 | 42.63 | 2,094,000 |
Feb 21, 2023 | 43.47 | 43.91 | 42.29 | 42.37 | 42.08 | 4,110,800 |
Feb 17, 2023 | 44.67 | 44.87 | 43.93 | 44.11 | 43.80 | 3,428,800 |
Feb 16, 2023 | 45.06 | 45.34 | 44.66 | 44.87 | 44.56 | 3,287,200 |
Feb 15, 2023 | 44.64 | 45.56 | 44.43 | 45.37 | 45.05 | 2,492,700 |
Feb 14, 2023 | 44.61 | 45.72 | 44.38 | 45.10 | 44.79 | 3,306,700 |
Feb 13, 2023 | 44.53 | 45.27 | 44.04 | 45.21 | 44.90 | 4,120,200 |
Feb 10, 2023 | 44.27 | 44.88 | 43.79 | 44.44 | 44.13 | 3,796,600 |
Feb 09, 2023 | 46.23 | 46.57 | 44.50 | 44.71 | 44.40 | 6,974,300 |
Feb 08, 2023 | 42.96 | 43.70 | 42.12 | 43.21 | 42.91 | 10,591,000 |
Feb 07, 2023 | 44.53 | 45.36 | 44.21 | 45.23 | 44.92 | 4,120,600 |
Feb 06, 2023 | 45.51 | 45.71 | 44.52 | 44.65 | 44.34 | 3,199,300 |
Feb 03, 2023 | 45.47 | 47.11 | 45.41 | 46.11 | 45.79 | 2,524,800 |
Feb 02, 2023 | 46.81 | 47.48 | 45.90 | 46.37 | 46.05 | 3,828,100 |
Feb 01, 2023 | 45.38 | 46.88 | 45.27 | 46.62 | 46.30 | 4,295,100 |
Jan 31, 2023 | 44.49 | 45.63 | 44.25 | 45.57 | 45.25 | 3,348,500 |
Jan 30, 2023 | 43.71 | 44.49 | 43.56 | 44.12 | 43.81 | 3,080,400 |
Jan 27, 2023 | 43.97 | 44.38 | 43.75 | 44.12 | 43.81 | 2,136,400 |
Jan 26, 2023 | 44.31 | 44.47 | 43.54 | 44.06 | 43.75 | 2,135,900 |
Jan 25, 2023 | 43.25 | 43.72 | 42.66 | 43.68 | 43.38 | 2,486,400 |
Jan 24, 2023 | 44.14 | 44.41 | 43.38 | 43.56 | 43.26 | 2,913,900 |
Jan 23, 2023 | 43.11 | 44.23 | 42.76 | 44.22 | 43.91 | 4,383,500 |
Jan 20, 2023 | 42.91 | 43.83 | 42.61 | 43.71 | 43.41 | 3,121,700 |
Jan 19, 2023 | 43.05 | 43.28 | 42.33 | 42.68 | 42.38 | 3,825,300 |
Jan 18, 2023 | 43.84 | 44.09 | 43.48 | 43.75 | 43.45 | 4,755,600 |
Jan 17, 2023 | 43.30 | 43.75 | 43.20 | 43.63 | 43.33 | 3,218,700 |
Jan 13, 2023 | 42.78 | 43.58 | 42.77 | 43.38 | 43.08 | 2,300,100 |
Jan 12, 2023 | 42.42 | 43.30 | 42.35 | 43.10 | 42.80 | 4,446,300 |
Jan 11, 2023 | 42.00 | 42.72 | 41.71 | 42.35 | 42.06 | 4,785,400 |
Jan 10, 2023 | 41.09 | 41.98 | 40.74 | 41.94 | 41.65 | 3,643,000 |
Jan 09, 2023 | 41.19 | 41.76 | 40.16 | 41.25 | 40.96 | 3,247,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |