Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 37.59 | 38.33 | 37.52 | 38.19 | 38.19 | 6,254,288 |
17 Mar 2023 | 38.57 | 38.61 | 37.35 | 37.58 | 37.58 | 11,701,400 |
16 Mar 2023 | 37.86 | 38.62 | 37.83 | 38.37 | 38.37 | 7,920,500 |
15 Mar 2023 | 38.78 | 38.88 | 37.99 | 38.23 | 38.23 | 7,016,000 |
14 Mar 2023 | 39.36 | 39.56 | 38.81 | 39.37 | 39.37 | 6,177,500 |
13 Mar 2023 | 38.00 | 39.24 | 37.74 | 38.90 | 38.90 | 6,119,800 |
10 Mar 2023 | 38.79 | 39.03 | 37.95 | 38.02 | 38.02 | 5,829,600 |
09 Mar 2023 | 39.81 | 39.84 | 38.98 | 38.99 | 38.99 | 4,225,500 |
08 Mar 2023 | 38.80 | 39.55 | 38.79 | 39.44 | 39.44 | 4,862,600 |
07 Mar 2023 | 39.62 | 39.85 | 38.97 | 38.99 | 38.99 | 6,239,000 |
06 Mar 2023 | 40.00 | 40.15 | 39.70 | 39.71 | 39.71 | 4,330,400 |
03 Mar 2023 | 40.06 | 40.33 | 39.69 | 39.94 | 39.94 | 4,104,400 |
02 Mar 2023 | 38.71 | 39.76 | 38.61 | 39.62 | 39.62 | 4,236,600 |
01 Mar 2023 | 39.65 | 39.95 | 38.89 | 39.06 | 39.06 | 6,337,500 |
28 Feb 2023 | 39.71 | 40.07 | 39.36 | 39.95 | 39.95 | 8,207,200 |
27 Feb 2023 | 40.29 | 40.58 | 39.71 | 39.82 | 39.82 | 5,094,900 |
24 Feb 2023 | 40.08 | 40.37 | 39.65 | 40.16 | 40.16 | 4,388,400 |
23 Feb 2023 | 40.64 | 41.04 | 40.06 | 40.51 | 40.51 | 5,099,800 |
23 Feb 2023 | 0.29 Dividend | |||||
22 Feb 2023 | 40.82 | 41.39 | 40.46 | 41.01 | 40.72 | 6,130,700 |
21 Feb 2023 | 40.79 | 40.84 | 40.12 | 40.70 | 40.41 | 6,028,900 |
17 Feb 2023 | 39.92 | 41.04 | 39.58 | 41.00 | 40.71 | 10,318,700 |
16 Feb 2023 | 39.71 | 40.30 | 39.23 | 39.80 | 39.52 | 5,538,300 |
15 Feb 2023 | 39.81 | 40.13 | 39.48 | 40.06 | 39.78 | 6,183,300 |
14 Feb 2023 | 40.50 | 40.72 | 39.90 | 39.91 | 39.63 | 5,902,200 |
13 Feb 2023 | 41.00 | 41.00 | 40.00 | 40.50 | 40.21 | 7,348,800 |
10 Feb 2023 | 40.30 | 41.59 | 39.87 | 40.95 | 40.66 | 12,300,000 |
09 Feb 2023 | 41.43 | 41.50 | 38.58 | 40.14 | 39.86 | 22,036,000 |
08 Feb 2023 | 45.37 | 46.11 | 45.34 | 45.68 | 45.36 | 4,019,400 |
07 Feb 2023 | 44.87 | 45.83 | 44.54 | 45.61 | 45.29 | 5,983,800 |
06 Feb 2023 | 46.54 | 46.66 | 45.13 | 45.16 | 44.84 | 3,932,300 |
03 Feb 2023 | 46.81 | 47.15 | 46.35 | 46.68 | 46.35 | 4,749,800 |
02 Feb 2023 | 46.42 | 47.23 | 46.00 | 47.01 | 46.68 | 8,985,300 |
01 Feb 2023 | 45.89 | 46.37 | 45.30 | 46.28 | 45.95 | 7,610,800 |
31 Jan 2023 | 45.30 | 45.76 | 44.76 | 45.69 | 45.37 | 5,078,800 |
30 Jan 2023 | 45.94 | 46.16 | 45.07 | 45.14 | 44.82 | 4,313,600 |
27 Jan 2023 | 46.04 | 46.33 | 45.80 | 46.00 | 45.67 | 2,936,800 |
26 Jan 2023 | 46.31 | 46.37 | 45.85 | 46.16 | 45.83 | 3,086,800 |
25 Jan 2023 | 44.50 | 46.26 | 44.41 | 46.14 | 45.81 | 4,504,200 |
24 Jan 2023 | 44.89 | 45.29 | 44.56 | 44.91 | 44.59 | 4,432,500 |
23 Jan 2023 | 44.00 | 45.59 | 43.99 | 45.14 | 44.82 | 7,252,900 |
20 Jan 2023 | 43.74 | 44.00 | 43.25 | 43.88 | 43.57 | 9,199,200 |
19 Jan 2023 | 44.00 | 44.15 | 43.36 | 43.64 | 43.33 | 12,849,500 |
18 Jan 2023 | 44.80 | 44.98 | 43.92 | 44.00 | 43.69 | 7,749,400 |
17 Jan 2023 | 45.03 | 45.12 | 44.23 | 44.74 | 44.42 | 6,301,800 |
13 Jan 2023 | 44.97 | 45.06 | 44.33 | 44.84 | 44.52 | 6,519,100 |
12 Jan 2023 | 45.39 | 45.64 | 44.74 | 45.09 | 44.77 | 8,526,900 |
11 Jan 2023 | 45.90 | 46.02 | 45.27 | 45.44 | 45.12 | 5,362,600 |
10 Jan 2023 | 45.32 | 46.42 | 45.02 | 45.74 | 45.42 | 5,839,600 |
09 Jan 2023 | 47.60 | 47.95 | 44.47 | 44.70 | 44.38 | 13,897,300 |
06 Jan 2023 | 50.00 | 50.38 | 47.86 | 48.45 | 48.11 | 11,099,000 |
05 Jan 2023 | 51.83 | 53.12 | 51.83 | 52.57 | 52.20 | 3,051,500 |
04 Jan 2023 | 51.61 | 52.50 | 51.50 | 52.33 | 51.96 | 3,266,600 |
03 Jan 2023 | 50.40 | 51.36 | 50.11 | 51.04 | 50.68 | 2,787,400 |
30 Dec 2022 | 50.81 | 51.04 | 50.45 | 50.97 | 50.61 | 1,823,000 |
29 Dec 2022 | 50.72 | 51.44 | 50.63 | 51.12 | 50.76 | 2,884,900 |
28 Dec 2022 | 51.06 | 51.70 | 50.28 | 50.36 | 50.00 | 2,247,900 |
27 Dec 2022 | 50.15 | 51.02 | 49.54 | 50.84 | 50.48 | 2,643,200 |
23 Dec 2022 | 49.96 | 50.21 | 49.54 | 50.17 | 49.82 | 1,837,000 |
22 Dec 2022 | 50.14 | 50.39 | 49.01 | 50.14 | 49.79 | 3,015,100 |
21 Dec 2022 | 50.07 | 50.37 | 49.82 | 50.33 | 49.97 | 3,579,800 |
20 Dec 2022 | 49.85 | 50.35 | 49.59 | 49.93 | 49.58 | 8,072,500 |
19 Dec 2022 | 49.00 | 50.28 | 49.00 | 49.95 | 49.60 | 5,556,700 |
16 Dec 2022 | 50.40 | 50.87 | 49.47 | 49.71 | 49.36 | 9,392,900 |
15 Dec 2022 | 50.90 | 51.49 | 49.92 | 50.76 | 50.40 | 7,366,100 |
14 Dec 2022 | 52.98 | 53.35 | 52.07 | 52.30 | 51.93 | 6,972,900 |
13 Dec 2022 | 53.63 | 53.80 | 52.51 | 53.17 | 52.79 | 4,534,900 |
12 Dec 2022 | 52.22 | 52.69 | 51.77 | 52.63 | 52.26 | 3,590,500 |
09 Dec 2022 | 52.44 | 53.10 | 52.26 | 52.38 | 52.01 | 4,494,200 |
08 Dec 2022 | 52.43 | 53.16 | 52.10 | 52.62 | 52.25 | 3,184,800 |
07 Dec 2022 | 51.48 | 52.77 | 51.33 | 52.35 | 51.98 | 5,133,900 |
06 Dec 2022 | 51.00 | 51.87 | 50.88 | 51.51 | 51.15 | 4,969,200 |
05 Dec 2022 | 52.78 | 52.98 | 51.13 | 51.30 | 50.94 | 5,018,300 |
02 Dec 2022 | 51.88 | 53.61 | 51.78 | 53.22 | 52.84 | 7,442,900 |
01 Dec 2022 | 56.50 | 56.92 | 52.30 | 52.38 | 52.01 | 11,120,100 |
01 Dec 2022 | 0.29 Dividend | |||||
30 Nov 2022 | 55.48 | 56.55 | 54.89 | 56.53 | 55.84 | 7,416,300 |
29 Nov 2022 | 55.01 | 55.86 | 54.72 | 55.34 | 54.67 | 3,962,100 |
28 Nov 2022 | 55.70 | 56.03 | 55.02 | 55.19 | 54.52 | 4,321,100 |
25 Nov 2022 | 56.46 | 56.73 | 55.70 | 56.00 | 55.32 | 2,125,100 |
23 Nov 2022 | 55.39 | 56.46 | 55.32 | 56.30 | 55.62 | 3,460,400 |
22 Nov 2022 | 55.83 | 55.84 | 54.76 | 55.32 | 54.65 | 3,429,800 |
21 Nov 2022 | 55.03 | 56.51 | 55.03 | 55.83 | 55.15 | 2,537,100 |
18 Nov 2022 | 55.00 | 55.29 | 54.52 | 55.00 | 54.33 | 4,643,500 |
17 Nov 2022 | 54.28 | 54.59 | 53.70 | 54.32 | 53.66 | 5,058,500 |
16 Nov 2022 | 54.56 | 55.61 | 54.56 | 54.94 | 54.27 | 5,892,600 |
15 Nov 2022 | 54.03 | 54.88 | 53.66 | 54.34 | 53.68 | 4,134,100 |
14 Nov 2022 | 54.86 | 55.05 | 53.63 | 53.68 | 53.03 | 4,128,600 |
11 Nov 2022 | 53.97 | 55.18 | 53.80 | 54.88 | 54.21 | 10,218,300 |
10 Nov 2022 | 53.34 | 54.12 | 52.89 | 53.73 | 53.08 | 5,843,300 |
09 Nov 2022 | 52.81 | 53.06 | 51.63 | 51.65 | 51.02 | 3,358,200 |
08 Nov 2022 | 52.27 | 53.26 | 51.01 | 52.65 | 52.01 | 4,665,200 |
07 Nov 2022 | 50.80 | 52.35 | 50.65 | 52.34 | 51.70 | 4,623,300 |
04 Nov 2022 | 50.86 | 50.96 | 49.83 | 50.58 | 49.96 | 3,864,000 |
03 Nov 2022 | 51.41 | 51.41 | 50.43 | 50.44 | 49.83 | 3,176,700 |
02 Nov 2022 | 53.48 | 53.98 | 51.91 | 51.93 | 51.30 | 3,947,000 |
01 Nov 2022 | 54.69 | 54.97 | 53.71 | 53.74 | 53.09 | 3,555,600 |
31 Oct 2022 | 54.88 | 55.05 | 54.13 | 54.35 | 53.69 | 4,766,700 |
28 Oct 2022 | 53.60 | 55.63 | 53.60 | 55.00 | 54.33 | 6,383,000 |
27 Oct 2022 | 57.45 | 57.62 | 53.57 | 53.97 | 53.31 | 8,921,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |