Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 35.63 | 35.87 | 35.17 | 35.65 | 35.65 | 6,387,555 |
23 Mar 2023 | 36.99 | 37.26 | 36.20 | 36.48 | 36.48 | 9,883,700 |
22 Mar 2023 | 36.87 | 37.45 | 36.80 | 36.82 | 36.82 | 8,746,700 |
21 Mar 2023 | 37.10 | 37.27 | 36.59 | 37.02 | 37.02 | 9,470,100 |
20 Mar 2023 | 35.72 | 36.16 | 35.52 | 35.80 | 35.80 | 10,671,900 |
17 Mar 2023 | 35.52 | 35.69 | 34.78 | 35.17 | 35.17 | 11,135,700 |
16 Mar 2023 | 34.40 | 35.67 | 34.14 | 35.62 | 35.62 | 16,101,900 |
15 Mar 2023 | 36.07 | 36.44 | 34.99 | 35.85 | 35.85 | 18,693,800 |
14 Mar 2023 | 38.05 | 38.90 | 37.84 | 38.25 | 38.25 | 8,748,900 |
13 Mar 2023 | 37.49 | 38.61 | 37.37 | 38.01 | 38.01 | 13,377,100 |
10 Mar 2023 | 39.50 | 39.86 | 38.91 | 39.01 | 39.01 | 7,627,300 |
09 Mar 2023 | 39.74 | 40.05 | 39.24 | 39.34 | 39.34 | 5,999,900 |
08 Mar 2023 | 39.74 | 40.11 | 39.34 | 39.66 | 39.66 | 6,250,300 |
07 Mar 2023 | 40.11 | 40.18 | 39.58 | 39.80 | 39.80 | 6,987,600 |
06 Mar 2023 | 40.23 | 40.55 | 40.10 | 40.42 | 40.42 | 7,710,000 |
03 Mar 2023 | 39.28 | 40.30 | 39.27 | 40.22 | 40.22 | 6,832,600 |
02 Mar 2023 | 39.90 | 40.39 | 39.81 | 40.26 | 40.26 | 5,961,400 |
01 Mar 2023 | 39.76 | 40.05 | 39.64 | 39.93 | 39.93 | 6,031,100 |
28 Feb 2023 | 40.48 | 40.53 | 39.58 | 39.60 | 39.60 | 8,506,000 |
27 Feb 2023 | 40.08 | 40.45 | 39.88 | 40.22 | 40.22 | 8,712,100 |
24 Feb 2023 | 39.46 | 39.71 | 39.20 | 39.70 | 39.70 | 6,980,900 |
23 Feb 2023 | 39.71 | 39.81 | 39.29 | 39.68 | 39.68 | 9,015,300 |
22 Feb 2023 | 39.54 | 39.54 | 38.73 | 38.93 | 38.93 | 10,401,400 |
21 Feb 2023 | 39.94 | 40.21 | 39.75 | 39.77 | 39.77 | 8,579,500 |
17 Feb 2023 | 40.28 | 40.41 | 39.96 | 40.02 | 40.02 | 15,846,200 |
16 Feb 2023 | 40.37 | 41.25 | 40.34 | 40.95 | 40.95 | 15,847,600 |
16 Feb 2023 | 0.397 Dividend | |||||
15 Feb 2023 | 40.56 | 40.89 | 40.28 | 40.88 | 40.48 | 13,698,900 |
14 Feb 2023 | 40.54 | 41.38 | 40.47 | 41.02 | 40.62 | 8,974,900 |
13 Feb 2023 | 40.40 | 40.68 | 40.21 | 40.61 | 40.22 | 8,658,900 |
10 Feb 2023 | 40.54 | 40.85 | 40.32 | 40.65 | 40.26 | 19,905,000 |
09 Feb 2023 | 39.36 | 40.06 | 39.20 | 39.55 | 39.17 | 20,258,200 |
08 Feb 2023 | 38.13 | 38.99 | 38.00 | 38.65 | 38.27 | 18,957,400 |
07 Feb 2023 | 36.27 | 37.93 | 36.19 | 37.75 | 37.38 | 25,213,500 |
06 Feb 2023 | 34.95 | 35.06 | 34.28 | 34.84 | 34.50 | 14,223,000 |
03 Feb 2023 | 35.29 | 35.77 | 34.97 | 35.15 | 34.81 | 10,281,900 |
02 Feb 2023 | 36.31 | 36.34 | 34.85 | 35.20 | 34.86 | 16,777,900 |
01 Feb 2023 | 36.51 | 36.69 | 35.89 | 36.44 | 36.09 | 10,643,700 |
31 Jan 2023 | 35.85 | 36.24 | 35.63 | 36.23 | 35.88 | 8,023,000 |
30 Jan 2023 | 36.54 | 36.59 | 36.15 | 36.17 | 35.82 | 6,724,300 |
27 Jan 2023 | 36.42 | 36.60 | 36.14 | 36.32 | 35.97 | 8,445,500 |
26 Jan 2023 | 35.71 | 36.35 | 35.58 | 36.25 | 35.90 | 12,180,700 |
25 Jan 2023 | 35.00 | 35.28 | 34.76 | 35.24 | 34.90 | 8,041,800 |
24 Jan 2023 | 35.12 | 35.33 | 34.81 | 35.29 | 34.95 | 6,575,900 |
23 Jan 2023 | 35.50 | 35.80 | 35.38 | 35.58 | 35.23 | 6,143,600 |
20 Jan 2023 | 35.32 | 35.50 | 35.21 | 35.50 | 35.16 | 11,760,700 |
19 Jan 2023 | 35.16 | 35.72 | 35.11 | 35.54 | 35.19 | 8,334,000 |
18 Jan 2023 | 36.18 | 36.23 | 35.33 | 35.34 | 35.00 | 8,686,700 |
17 Jan 2023 | 35.56 | 35.88 | 35.52 | 35.69 | 35.34 | 6,708,100 |
13 Jan 2023 | 35.40 | 35.57 | 35.25 | 35.56 | 35.21 | 7,235,200 |
12 Jan 2023 | 35.13 | 35.63 | 34.89 | 35.31 | 34.97 | 8,934,700 |
11 Jan 2023 | 34.91 | 35.05 | 34.66 | 35.04 | 34.70 | 7,073,300 |
10 Jan 2023 | 34.81 | 34.93 | 34.51 | 34.85 | 34.51 | 6,508,600 |
09 Jan 2023 | 35.14 | 35.25 | 34.60 | 34.77 | 34.43 | 7,831,300 |
06 Jan 2023 | 34.19 | 34.60 | 34.02 | 34.46 | 34.13 | 6,855,400 |
05 Jan 2023 | 33.58 | 33.99 | 33.56 | 33.90 | 33.57 | 6,440,200 |
04 Jan 2023 | 33.80 | 34.06 | 33.53 | 33.78 | 33.45 | 7,492,400 |
03 Jan 2023 | 35.00 | 35.19 | 34.09 | 34.32 | 33.99 | 7,967,400 |
30 Dec 2022 | 34.52 | 34.96 | 34.47 | 34.93 | 34.59 | 4,823,000 |
29 Dec 2022 | 34.54 | 34.85 | 34.49 | 34.70 | 34.36 | 4,881,500 |
28 Dec 2022 | 35.42 | 35.42 | 34.49 | 34.58 | 34.24 | 5,232,400 |
27 Dec 2022 | 35.00 | 35.16 | 34.88 | 35.04 | 34.70 | 4,325,800 |
23 Dec 2022 | 34.63 | 35.05 | 34.53 | 35.01 | 34.67 | 5,191,800 |
22 Dec 2022 | 34.69 | 34.79 | 33.97 | 34.41 | 34.08 | 6,249,900 |
21 Dec 2022 | 34.73 | 35.16 | 34.49 | 35.03 | 34.69 | 8,138,400 |
20 Dec 2022 | 34.01 | 34.31 | 33.86 | 34.08 | 33.75 | 5,286,300 |
19 Dec 2022 | 34.22 | 34.28 | 33.80 | 33.95 | 33.62 | 7,513,300 |
16 Dec 2022 | 33.38 | 33.74 | 33.14 | 33.68 | 33.35 | 10,431,900 |
15 Dec 2022 | 34.53 | 34.64 | 34.00 | 34.28 | 33.95 | 7,088,500 |
14 Dec 2022 | 35.03 | 35.17 | 34.64 | 34.80 | 34.46 | 7,252,800 |
13 Dec 2022 | 34.91 | 35.16 | 34.79 | 35.01 | 34.67 | 9,256,400 |
12 Dec 2022 | 33.81 | 34.25 | 33.74 | 34.10 | 33.77 | 5,890,900 |
09 Dec 2022 | 33.87 | 34.17 | 33.67 | 33.71 | 33.38 | 6,311,800 |
08 Dec 2022 | 34.58 | 34.66 | 33.80 | 33.93 | 33.60 | 8,826,900 |
07 Dec 2022 | 34.18 | 34.49 | 33.78 | 33.91 | 33.58 | 10,018,300 |
06 Dec 2022 | 34.68 | 35.13 | 34.24 | 34.37 | 34.04 | 12,890,200 |
05 Dec 2022 | 35.79 | 35.95 | 34.80 | 35.00 | 34.66 | 7,165,100 |
02 Dec 2022 | 35.13 | 35.48 | 35.10 | 35.36 | 35.02 | 7,595,000 |
01 Dec 2022 | 35.99 | 36.10 | 35.64 | 35.72 | 35.37 | 7,051,300 |
30 Nov 2022 | 36.01 | 36.11 | 35.42 | 35.90 | 35.55 | 13,261,300 |
29 Nov 2022 | 35.20 | 35.73 | 35.17 | 35.31 | 34.97 | 8,203,900 |
28 Nov 2022 | 34.63 | 35.10 | 34.43 | 34.73 | 34.39 | 7,479,900 |
25 Nov 2022 | 35.20 | 35.50 | 35.12 | 35.27 | 34.93 | 3,506,800 |
23 Nov 2022 | 34.88 | 35.05 | 34.69 | 34.98 | 34.64 | 9,561,300 |
22 Nov 2022 | 34.37 | 34.95 | 34.20 | 34.89 | 34.55 | 15,271,400 |
21 Nov 2022 | 33.09 | 33.18 | 32.30 | 33.13 | 32.81 | 10,601,600 |
18 Nov 2022 | 33.76 | 34.13 | 33.43 | 34.04 | 33.71 | 6,718,500 |
17 Nov 2022 | 33.92 | 34.35 | 33.71 | 34.35 | 34.02 | 9,614,000 |
16 Nov 2022 | 34.36 | 34.45 | 33.87 | 33.97 | 33.64 | 8,778,600 |
15 Nov 2022 | 34.00 | 34.19 | 33.78 | 33.91 | 33.58 | 10,269,600 |
14 Nov 2022 | 33.58 | 33.94 | 33.53 | 33.55 | 33.22 | 6,713,500 |
11 Nov 2022 | 33.91 | 34.03 | 33.62 | 33.84 | 33.51 | 10,413,400 |
10 Nov 2022 | 33.24 | 33.26 | 32.65 | 32.95 | 32.63 | 10,854,300 |
09 Nov 2022 | 32.94 | 33.10 | 32.28 | 32.33 | 32.02 | 11,371,600 |
09 Nov 2022 | 0.36 Dividend | |||||
08 Nov 2022 | 33.88 | 34.01 | 33.46 | 33.73 | 33.05 | 8,902,800 |
07 Nov 2022 | 34.39 | 34.54 | 34.20 | 34.33 | 33.63 | 8,989,300 |
04 Nov 2022 | 33.91 | 34.10 | 33.59 | 33.92 | 33.23 | 10,965,600 |
03 Nov 2022 | 32.55 | 33.18 | 32.47 | 33.04 | 32.37 | 8,239,500 |
02 Nov 2022 | 33.25 | 33.55 | 32.72 | 32.76 | 32.10 | 11,130,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |