Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 37.13 | 37.27 | 36.03 | 36.50 | 36.50 | 341,202 |
May 26, 2023 | 36.51 | 36.93 | 35.69 | 36.89 | 36.89 | 623,600 |
May 25, 2023 | 36.16 | 36.54 | 35.45 | 36.42 | 36.42 | 716,200 |
May 24, 2023 | 36.41 | 36.61 | 35.85 | 36.09 | 36.09 | 932,700 |
May 23, 2023 | 37.36 | 38.33 | 36.81 | 36.85 | 36.85 | 1,035,600 |
May 22, 2023 | 36.63 | 37.53 | 36.19 | 37.40 | 37.40 | 1,088,200 |
May 19, 2023 | 36.70 | 36.70 | 35.25 | 35.94 | 35.94 | 1,067,300 |
May 18, 2023 | 36.64 | 37.17 | 36.18 | 36.36 | 36.36 | 1,104,400 |
May 17, 2023 | 34.39 | 36.88 | 34.35 | 36.63 | 36.63 | 2,069,900 |
May 16, 2023 | 33.46 | 34.08 | 33.17 | 33.64 | 33.64 | 2,110,000 |
May 15, 2023 | 32.66 | 33.66 | 32.66 | 33.35 | 33.35 | 2,116,500 |
May 12, 2023 | 33.04 | 33.05 | 31.84 | 32.56 | 32.56 | 1,348,500 |
May 11, 2023 | 31.89 | 32.78 | 31.62 | 32.66 | 32.66 | 1,725,100 |
May 10, 2023 | 34.07 | 34.19 | 32.04 | 32.61 | 32.61 | 842,300 |
May 09, 2023 | 32.69 | 33.65 | 32.16 | 33.32 | 33.32 | 1,342,900 |
May 08, 2023 | 34.74 | 34.74 | 32.91 | 33.15 | 33.15 | 1,099,000 |
May 05, 2023 | 33.40 | 34.59 | 33.22 | 33.94 | 33.94 | 1,851,200 |
May 05, 2023 | 0.4 Dividend | |||||
May 04, 2023 | 32.64 | 33.38 | 31.03 | 32.24 | 31.84 | 2,273,600 |
May 03, 2023 | 34.71 | 35.74 | 33.52 | 33.73 | 33.31 | 2,008,000 |
May 02, 2023 | 36.58 | 36.58 | 34.08 | 34.48 | 34.05 | 1,944,700 |
May 01, 2023 | 37.29 | 37.85 | 36.74 | 36.86 | 36.40 | 1,444,300 |
Apr 28, 2023 | 36.61 | 37.83 | 36.61 | 37.30 | 36.84 | 1,327,300 |
Apr 27, 2023 | 37.00 | 37.22 | 36.27 | 36.95 | 36.49 | 1,422,600 |
Apr 26, 2023 | 36.30 | 37.55 | 36.23 | 36.77 | 36.31 | 1,437,100 |
Apr 25, 2023 | 37.31 | 37.65 | 35.96 | 36.12 | 35.67 | 1,246,500 |
Apr 24, 2023 | 38.50 | 38.91 | 37.92 | 38.11 | 37.64 | 1,001,900 |
Apr 21, 2023 | 38.45 | 39.11 | 37.85 | 38.68 | 38.20 | 1,421,100 |
Apr 20, 2023 | 38.07 | 41.00 | 38.07 | 38.62 | 38.14 | 2,225,300 |
Apr 19, 2023 | 38.30 | 40.06 | 38.02 | 39.71 | 39.22 | 1,627,900 |
Apr 18, 2023 | 38.90 | 39.11 | 37.67 | 38.11 | 37.64 | 1,219,100 |
Apr 17, 2023 | 37.00 | 39.08 | 36.58 | 38.97 | 38.49 | 1,511,100 |
Apr 14, 2023 | 39.10 | 39.24 | 36.80 | 37.26 | 36.80 | 1,623,700 |
Apr 13, 2023 | 37.14 | 38.48 | 36.78 | 38.27 | 37.80 | 1,582,200 |
Apr 12, 2023 | 37.81 | 38.04 | 36.73 | 37.03 | 36.57 | 1,215,000 |
Apr 11, 2023 | 37.41 | 37.86 | 36.99 | 37.46 | 37.00 | 1,322,900 |
Apr 10, 2023 | 36.78 | 37.79 | 36.49 | 37.34 | 36.88 | 1,010,800 |
Apr 06, 2023 | 36.95 | 37.63 | 36.76 | 37.12 | 36.66 | 1,034,000 |
Apr 05, 2023 | 36.50 | 37.07 | 36.03 | 36.86 | 36.40 | 1,355,900 |
Apr 04, 2023 | 38.99 | 38.99 | 37.02 | 37.56 | 37.09 | 1,255,600 |
Apr 03, 2023 | 39.50 | 39.79 | 38.32 | 38.58 | 38.10 | 1,344,000 |
Mar 31, 2023 | 39.57 | 39.78 | 38.95 | 39.42 | 38.93 | 1,045,900 |
Mar 30, 2023 | 40.41 | 40.42 | 38.95 | 39.01 | 38.53 | 1,855,900 |
Mar 29, 2023 | 39.94 | 40.08 | 39.19 | 39.75 | 39.26 | 1,005,100 |
Mar 28, 2023 | 38.64 | 39.45 | 38.39 | 39.27 | 38.78 | 851,500 |
Mar 27, 2023 | 40.33 | 40.78 | 38.62 | 38.91 | 38.43 | 1,020,600 |
Mar 24, 2023 | 36.81 | 38.72 | 36.49 | 38.62 | 38.14 | 1,835,800 |
Mar 23, 2023 | 39.55 | 39.94 | 37.51 | 37.64 | 37.17 | 1,353,000 |
Mar 22, 2023 | 41.93 | 41.93 | 38.99 | 39.05 | 38.57 | 1,394,400 |
Mar 21, 2023 | 41.30 | 42.18 | 40.65 | 41.92 | 41.40 | 2,043,400 |
Mar 20, 2023 | 39.19 | 40.49 | 38.81 | 39.15 | 38.66 | 2,522,900 |
Mar 17, 2023 | 39.70 | 40.05 | 37.76 | 38.24 | 37.77 | 6,721,800 |
Mar 16, 2023 | 37.45 | 41.57 | 36.60 | 40.75 | 40.24 | 3,553,000 |
Mar 15, 2023 | 37.87 | 38.45 | 36.87 | 38.14 | 37.67 | 3,016,500 |
Mar 14, 2023 | 39.57 | 41.70 | 38.93 | 39.64 | 39.15 | 4,119,100 |
Mar 13, 2023 | 38.51 | 40.45 | 36.94 | 37.55 | 37.08 | 6,406,200 |
Mar 10, 2023 | 43.98 | 44.23 | 40.34 | 43.03 | 42.50 | 3,940,900 |
Mar 09, 2023 | 48.69 | 48.69 | 45.22 | 45.25 | 44.69 | 1,984,600 |
Mar 08, 2023 | 50.03 | 50.20 | 49.19 | 49.30 | 48.69 | 778,600 |
Mar 07, 2023 | 51.34 | 51.34 | 50.02 | 50.04 | 49.42 | 986,800 |
Mar 06, 2023 | 51.84 | 52.76 | 51.38 | 51.60 | 50.96 | 853,100 |
Mar 03, 2023 | 52.47 | 52.47 | 51.39 | 52.06 | 51.41 | 954,200 |
Mar 02, 2023 | 51.63 | 52.22 | 50.70 | 51.98 | 51.34 | 1,560,600 |
Mar 01, 2023 | 52.48 | 52.77 | 51.50 | 52.14 | 51.49 | 1,912,900 |
Feb 28, 2023 | 53.65 | 53.65 | 52.97 | 53.12 | 52.46 | 1,388,200 |
Feb 27, 2023 | 53.89 | 54.01 | 52.91 | 53.28 | 52.62 | 772,200 |
Feb 24, 2023 | 52.49 | 53.35 | 52.49 | 53.33 | 52.67 | 641,700 |
Feb 23, 2023 | 53.90 | 54.29 | 52.86 | 53.41 | 52.75 | 582,200 |
Feb 22, 2023 | 54.19 | 54.19 | 53.12 | 53.54 | 52.88 | 705,500 |
Feb 21, 2023 | 54.52 | 54.73 | 53.55 | 53.84 | 53.17 | 760,000 |
Feb 17, 2023 | 55.20 | 55.30 | 54.67 | 54.97 | 54.29 | 633,800 |
Feb 16, 2023 | 54.31 | 55.83 | 54.12 | 55.25 | 54.56 | 847,800 |
Feb 15, 2023 | 54.60 | 55.44 | 54.37 | 55.01 | 54.33 | 846,600 |
Feb 14, 2023 | 55.40 | 56.00 | 54.57 | 55.13 | 54.45 | 940,000 |
Feb 13, 2023 | 54.68 | 55.80 | 54.04 | 55.58 | 54.89 | 968,800 |
Feb 10, 2023 | 54.21 | 54.81 | 54.02 | 54.68 | 54.00 | 733,400 |
Feb 09, 2023 | 55.53 | 55.80 | 54.33 | 54.43 | 53.75 | 742,100 |
Feb 08, 2023 | 55.21 | 55.50 | 54.96 | 55.28 | 54.59 | 649,200 |
Feb 07, 2023 | 54.89 | 55.78 | 54.59 | 55.65 | 54.96 | 721,800 |
Feb 06, 2023 | 54.71 | 55.36 | 54.65 | 55.13 | 54.45 | 819,500 |
Feb 03, 2023 | 53.96 | 55.55 | 53.96 | 55.09 | 54.41 | 1,041,700 |
Feb 03, 2023 | 0.4 Dividend | |||||
Feb 02, 2023 | 54.04 | 54.60 | 53.56 | 54.59 | 53.52 | 1,288,200 |
Feb 01, 2023 | 52.32 | 54.16 | 52.22 | 53.79 | 52.73 | 1,336,300 |
Jan 31, 2023 | 50.25 | 52.69 | 50.05 | 52.65 | 51.62 | 1,252,700 |
Jan 30, 2023 | 50.51 | 51.08 | 50.14 | 50.25 | 49.26 | 1,019,700 |
Jan 27, 2023 | 51.13 | 51.28 | 50.14 | 50.84 | 49.84 | 1,273,900 |
Jan 26, 2023 | 48.03 | 52.26 | 47.92 | 51.19 | 50.18 | 2,308,900 |
Jan 25, 2023 | 46.62 | 47.32 | 46.17 | 47.30 | 46.37 | 1,918,400 |
Jan 24, 2023 | 47.35 | 47.35 | 46.39 | 46.92 | 46.00 | 873,200 |
Jan 23, 2023 | 46.78 | 47.66 | 46.52 | 47.46 | 46.53 | 984,500 |
Jan 20, 2023 | 45.48 | 46.57 | 45.24 | 46.53 | 45.62 | 917,600 |
Jan 19, 2023 | 45.10 | 45.50 | 44.62 | 45.15 | 44.26 | 983,500 |
Jan 18, 2023 | 47.27 | 47.53 | 45.38 | 45.39 | 44.50 | 808,700 |
Jan 17, 2023 | 48.12 | 48.13 | 47.21 | 47.68 | 46.74 | 496,800 |
Jan 13, 2023 | 48.05 | 48.20 | 47.12 | 48.01 | 47.07 | 580,500 |
Jan 12, 2023 | 48.17 | 48.82 | 47.67 | 48.54 | 47.59 | 587,900 |
Jan 11, 2023 | 47.58 | 48.03 | 47.35 | 47.56 | 46.63 | 560,800 |
Jan 10, 2023 | 47.31 | 47.58 | 46.90 | 47.47 | 46.54 | 478,400 |
Jan 09, 2023 | 47.98 | 47.99 | 47.29 | 47.35 | 46.42 | 618,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |