Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 31.94 | 32.17 | 31.72 | 32.10 | 32.10 | 48,334,887 |
May 31, 2023 | 31.91 | 31.94 | 31.49 | 31.76 | 31.76 | 67,667,900 |
May 30, 2023 | 32.16 | 32.23 | 31.89 | 32.10 | 32.10 | 57,900,500 |
May 26, 2023 | 31.92 | 32.19 | 31.87 | 32.11 | 32.11 | 44,179,500 |
May 25, 2023 | 31.78 | 31.96 | 31.66 | 31.85 | 31.85 | 41,658,900 |
May 24, 2023 | 32.04 | 32.07 | 31.79 | 31.86 | 31.86 | 46,610,700 |
May 23, 2023 | 32.52 | 32.69 | 32.26 | 32.28 | 32.28 | 42,217,200 |
May 22, 2023 | 32.71 | 32.78 | 32.46 | 32.66 | 32.66 | 35,286,200 |
May 19, 2023 | 32.82 | 32.92 | 32.45 | 32.60 | 32.60 | 40,131,500 |
May 18, 2023 | 32.44 | 32.78 | 32.32 | 32.74 | 32.74 | 42,232,500 |
May 17, 2023 | 32.11 | 32.59 | 32.04 | 32.50 | 32.50 | 46,818,800 |
May 16, 2023 | 32.10 | 32.19 | 31.84 | 31.86 | 31.86 | 31,241,400 |
May 15, 2023 | 31.96 | 32.22 | 31.90 | 32.16 | 32.16 | 33,208,500 |
May 12, 2023 | 32.24 | 32.24 | 31.69 | 31.90 | 31.90 | 36,217,700 |
May 11, 2023 | 31.88 | 32.08 | 31.74 | 32.03 | 32.03 | 36,693,200 |
May 10, 2023 | 32.47 | 32.54 | 31.80 | 32.08 | 32.08 | 39,706,100 |
May 09, 2023 | 32.14 | 32.39 | 32.07 | 32.26 | 32.26 | 29,736,200 |
May 08, 2023 | 32.51 | 32.62 | 32.34 | 32.38 | 32.38 | 34,323,600 |
May 05, 2023 | 32.07 | 32.38 | 32.02 | 32.33 | 32.33 | 54,989,500 |
May 04, 2023 | 31.68 | 31.85 | 31.26 | 31.55 | 31.55 | 76,076,600 |
May 03, 2023 | 32.37 | 32.53 | 31.93 | 31.96 | 31.96 | 65,642,400 |
May 02, 2023 | 32.95 | 32.96 | 32.03 | 32.33 | 32.33 | 76,096,700 |
May 01, 2023 | 33.26 | 33.43 | 33.04 | 33.08 | 33.08 | 31,950,600 |
Apr 28, 2023 | 32.62 | 33.20 | 32.55 | 33.17 | 33.17 | 54,577,500 |
Apr 27, 2023 | 32.38 | 32.84 | 32.38 | 32.78 | 32.78 | 46,398,800 |
Apr 26, 2023 | 32.48 | 32.66 | 32.12 | 32.26 | 32.26 | 54,294,200 |
Apr 25, 2023 | 32.93 | 32.99 | 32.56 | 32.57 | 32.57 | 58,534,300 |
Apr 24, 2023 | 33.20 | 33.32 | 33.06 | 33.14 | 33.14 | 32,774,200 |
Apr 21, 2023 | 33.24 | 33.26 | 33.03 | 33.22 | 33.22 | 41,545,000 |
Apr 20, 2023 | 33.22 | 33.43 | 33.21 | 33.34 | 33.34 | 39,291,800 |
Apr 19, 2023 | 33.31 | 33.53 | 33.25 | 33.44 | 33.44 | 39,478,900 |
Apr 18, 2023 | 33.33 | 33.43 | 33.08 | 33.36 | 33.36 | 49,507,500 |
Apr 17, 2023 | 32.86 | 33.27 | 32.72 | 33.26 | 33.26 | 69,670,600 |
Apr 14, 2023 | 32.90 | 33.15 | 32.72 | 32.88 | 32.88 | 65,276,200 |
Apr 13, 2023 | 32.29 | 32.58 | 32.07 | 32.56 | 32.56 | 58,550,300 |
Apr 12, 2023 | 32.50 | 32.67 | 32.19 | 32.27 | 32.27 | 63,645,800 |
Apr 11, 2023 | 32.14 | 32.48 | 32.12 | 32.34 | 32.34 | 53,912,600 |
Apr 10, 2023 | 31.87 | 32.07 | 31.80 | 32.06 | 32.06 | 27,900,700 |
Apr 06, 2023 | 31.81 | 32.05 | 31.78 | 31.99 | 31.99 | 36,762,300 |
Apr 05, 2023 | 31.67 | 31.96 | 31.66 | 31.87 | 31.87 | 57,965,300 |
Apr 04, 2023 | 32.29 | 32.34 | 31.70 | 31.91 | 31.91 | 45,939,300 |
Apr 03, 2023 | 32.12 | 32.34 | 32.02 | 32.21 | 32.21 | 51,213,500 |
Mar 31, 2023 | 31.98 | 32.16 | 31.86 | 32.15 | 32.15 | 49,034,400 |
Mar 30, 2023 | 32.10 | 32.12 | 31.62 | 31.80 | 31.80 | 45,061,700 |
Mar 29, 2023 | 31.75 | 31.88 | 31.61 | 31.87 | 31.87 | 52,147,200 |
Mar 28, 2023 | 31.38 | 31.52 | 31.22 | 31.41 | 31.41 | 42,980,100 |
Mar 27, 2023 | 31.52 | 31.59 | 31.24 | 31.42 | 31.42 | 61,393,300 |
Mar 24, 2023 | 30.63 | 31.02 | 30.39 | 30.99 | 30.99 | 76,619,100 |
Mar 23, 2023 | 31.28 | 31.60 | 30.79 | 31.01 | 31.01 | 82,366,300 |
Mar 22, 2023 | 31.96 | 32.05 | 31.20 | 31.22 | 31.22 | 67,874,100 |
Mar 21, 2023 | 31.88 | 32.04 | 31.81 | 31.96 | 31.96 | 115,899,200 |
Mar 20, 2023 | 31.07 | 31.44 | 31.02 | 31.17 | 31.17 | 75,384,500 |
Mar 20, 2023 | 0.153 Dividend | |||||
Mar 17, 2023 | 31.71 | 31.71 | 30.90 | 30.98 | 30.83 | 136,760,600 |
Mar 16, 2023 | 31.20 | 32.34 | 30.90 | 32.01 | 31.85 | 133,892,600 |
Mar 15, 2023 | 31.36 | 31.54 | 30.96 | 31.41 | 31.25 | 132,235,000 |
Mar 14, 2023 | 32.84 | 32.85 | 31.87 | 32.27 | 32.11 | 128,115,500 |
Mar 13, 2023 | 31.76 | 32.32 | 31.37 | 31.63 | 31.47 | 165,965,900 |
Mar 10, 2023 | 33.15 | 33.72 | 32.53 | 32.93 | 32.77 | 166,569,400 |
Mar 09, 2023 | 34.76 | 34.82 | 33.37 | 33.54 | 33.37 | 107,108,500 |
Mar 08, 2023 | 35.05 | 35.24 | 34.78 | 34.96 | 34.79 | 50,860,300 |
Mar 07, 2023 | 35.89 | 35.92 | 35.00 | 35.09 | 34.92 | 53,804,400 |
Mar 06, 2023 | 36.01 | 36.24 | 35.91 | 36.02 | 35.84 | 30,111,100 |
Mar 03, 2023 | 35.57 | 36.00 | 35.50 | 35.99 | 35.81 | 33,091,600 |
Mar 02, 2023 | 35.39 | 35.47 | 35.01 | 35.43 | 35.26 | 38,401,900 |
Mar 01, 2023 | 35.56 | 35.76 | 35.46 | 35.60 | 35.42 | 32,790,300 |
Feb 28, 2023 | 35.70 | 35.90 | 35.61 | 35.72 | 35.54 | 32,531,400 |
Feb 27, 2023 | 35.99 | 36.05 | 35.58 | 35.65 | 35.47 | 31,664,600 |
Feb 24, 2023 | 35.32 | 35.77 | 35.26 | 35.66 | 35.48 | 48,732,600 |
Feb 23, 2023 | 35.75 | 35.92 | 35.30 | 35.63 | 35.45 | 42,357,600 |
Feb 22, 2023 | 35.64 | 35.78 | 35.41 | 35.60 | 35.42 | 31,065,200 |
Feb 21, 2023 | 36.08 | 36.13 | 35.48 | 35.64 | 35.46 | 36,425,200 |
Feb 17, 2023 | 36.20 | 36.44 | 36.09 | 36.39 | 36.21 | 35,889,800 |
Feb 16, 2023 | 36.40 | 36.66 | 36.31 | 36.38 | 36.20 | 34,379,100 |
Feb 15, 2023 | 36.42 | 36.77 | 36.37 | 36.75 | 36.57 | 28,510,000 |
Feb 14, 2023 | 36.84 | 37.08 | 36.48 | 36.71 | 36.53 | 33,525,300 |
Feb 13, 2023 | 36.47 | 36.91 | 36.44 | 36.91 | 36.73 | 32,209,000 |
Feb 10, 2023 | 36.19 | 36.52 | 36.07 | 36.49 | 36.31 | 28,108,900 |
Feb 09, 2023 | 36.93 | 37.04 | 36.29 | 36.37 | 36.19 | 44,329,600 |
Feb 08, 2023 | 36.73 | 37.10 | 36.68 | 36.78 | 36.60 | 34,555,500 |
Feb 07, 2023 | 36.35 | 37.11 | 36.35 | 37.00 | 36.82 | 33,000,500 |
Feb 06, 2023 | 36.38 | 36.59 | 36.30 | 36.58 | 36.40 | 32,273,600 |
Feb 03, 2023 | 36.37 | 36.90 | 36.36 | 36.59 | 36.41 | 43,155,000 |
Feb 02, 2023 | 36.76 | 36.81 | 36.37 | 36.66 | 36.48 | 42,107,300 |
Feb 01, 2023 | 36.18 | 36.88 | 36.10 | 36.56 | 36.38 | 51,418,700 |
Jan 31, 2023 | 36.14 | 36.57 | 35.97 | 36.56 | 36.38 | 30,282,100 |
Jan 30, 2023 | 36.06 | 36.33 | 36.01 | 36.07 | 35.89 | 31,595,000 |
Jan 27, 2023 | 36.20 | 36.46 | 36.15 | 36.25 | 36.07 | 30,787,400 |
Jan 26, 2023 | 36.15 | 36.31 | 35.91 | 36.25 | 36.07 | 29,944,200 |
Jan 25, 2023 | 35.47 | 36.07 | 35.46 | 36.06 | 35.88 | 38,458,700 |
Jan 24, 2023 | 35.70 | 35.94 | 35.30 | 35.78 | 35.60 | 34,333,500 |
Jan 23, 2023 | 35.38 | 35.91 | 35.27 | 35.76 | 35.58 | 44,997,300 |
Jan 20, 2023 | 34.90 | 35.37 | 34.74 | 35.35 | 35.18 | 42,330,100 |
Jan 19, 2023 | 34.78 | 34.98 | 34.56 | 34.80 | 34.63 | 61,169,500 |
Jan 18, 2023 | 35.68 | 35.90 | 35.18 | 35.21 | 35.04 | 53,693,000 |
Jan 17, 2023 | 36.03 | 36.05 | 35.77 | 35.88 | 35.70 | 65,345,200 |
Jan 13, 2023 | 35.39 | 36.17 | 35.26 | 36.12 | 35.94 | 65,920,900 |
Jan 12, 2023 | 35.90 | 36.06 | 35.62 | 35.85 | 35.67 | 56,642,400 |
Jan 11, 2023 | 35.54 | 35.78 | 35.47 | 35.78 | 35.60 | 32,014,700 |
Jan 10, 2023 | 35.19 | 35.48 | 35.07 | 35.45 | 35.27 | 34,663,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |