Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2023 | 33.05 | 33.76 | 32.93 | 33.42 | 33.42 | 11,415,411 |
27 Mar 2023 | 34.10 | 35.07 | 33.04 | 33.08 | 33.08 | 19,298,700 |
24 Mar 2023 | 32.04 | 33.23 | 31.82 | 32.89 | 32.89 | 18,651,900 |
23 Mar 2023 | 32.68 | 33.92 | 32.23 | 32.57 | 32.57 | 21,065,000 |
22 Mar 2023 | 33.71 | 34.25 | 32.34 | 32.49 | 32.49 | 28,020,600 |
21 Mar 2023 | 32.23 | 33.74 | 31.89 | 33.70 | 33.70 | 27,948,700 |
20 Mar 2023 | 31.04 | 32.43 | 30.80 | 30.91 | 30.91 | 26,558,000 |
17 Mar 2023 | 32.10 | 32.20 | 30.34 | 30.56 | 30.56 | 46,837,700 |
16 Mar 2023 | 31.88 | 33.54 | 28.70 | 32.94 | 32.94 | 42,679,800 |
15 Mar 2023 | 31.45 | 32.92 | 30.59 | 32.10 | 32.10 | 38,942,600 |
14 Mar 2023 | 35.40 | 36.19 | 31.37 | 31.88 | 31.88 | 46,857,500 |
13 Mar 2023 | 33.27 | 35.59 | 30.51 | 32.24 | 32.24 | 61,976,500 |
10 Mar 2023 | 40.45 | 40.76 | 37.85 | 38.84 | 38.84 | 26,844,000 |
09 Mar 2023 | 43.29 | 43.38 | 41.38 | 41.62 | 41.62 | 13,061,700 |
08 Mar 2023 | 44.15 | 44.36 | 43.54 | 43.77 | 43.77 | 5,398,600 |
07 Mar 2023 | 45.70 | 45.88 | 43.89 | 44.08 | 44.08 | 7,193,600 |
06 Mar 2023 | 46.37 | 46.64 | 46.01 | 46.14 | 46.14 | 5,702,000 |
03 Mar 2023 | 45.90 | 46.28 | 45.52 | 46.24 | 46.24 | 5,544,100 |
02 Mar 2023 | 46.21 | 46.41 | 44.96 | 45.50 | 45.50 | 8,375,800 |
01 Mar 2023 | 46.61 | 47.05 | 46.42 | 46.70 | 46.70 | 5,497,100 |
28 Feb 2023 | 47.24 | 47.33 | 46.87 | 46.95 | 46.95 | 6,423,900 |
27 Feb 2023 | 47.54 | 47.85 | 46.87 | 47.14 | 47.14 | 4,659,700 |
24 Feb 2023 | 46.31 | 47.11 | 46.04 | 47.08 | 47.08 | 5,382,300 |
23 Feb 2023 | 47.49 | 47.62 | 46.44 | 46.68 | 46.68 | 7,263,600 |
22 Feb 2023 | 47.17 | 47.32 | 46.67 | 47.08 | 47.08 | 5,716,900 |
21 Feb 2023 | 48.02 | 48.19 | 46.92 | 47.14 | 47.14 | 4,834,300 |
17 Feb 2023 | 48.00 | 48.53 | 47.76 | 48.49 | 48.49 | 4,333,600 |
16 Feb 2023 | 48.21 | 48.46 | 47.75 | 47.96 | 47.96 | 4,783,800 |
15 Feb 2023 | 48.38 | 48.96 | 48.20 | 48.90 | 48.90 | 2,771,800 |
14 Feb 2023 | 48.91 | 49.32 | 48.49 | 48.82 | 48.82 | 4,131,900 |
13 Feb 2023 | 48.38 | 49.19 | 48.01 | 49.10 | 49.10 | 4,796,000 |
10 Feb 2023 | 47.80 | 48.42 | 47.73 | 48.38 | 48.38 | 5,356,000 |
09 Feb 2023 | 49.07 | 49.10 | 47.80 | 47.93 | 47.93 | 4,139,800 |
09 Feb 2023 | 0.52 Dividend | |||||
08 Feb 2023 | 49.33 | 49.86 | 49.12 | 49.26 | 48.74 | 4,541,300 |
07 Feb 2023 | 49.25 | 50.28 | 49.02 | 50.03 | 49.50 | 6,181,900 |
06 Feb 2023 | 49.91 | 49.91 | 49.35 | 49.60 | 49.08 | 4,637,100 |
03 Feb 2023 | 49.79 | 50.52 | 49.67 | 50.09 | 49.56 | 6,504,900 |
02 Feb 2023 | 50.05 | 50.57 | 49.50 | 50.39 | 49.86 | 6,484,800 |
01 Feb 2023 | 48.95 | 50.07 | 48.77 | 49.63 | 49.11 | 8,539,100 |
31 Jan 2023 | 48.26 | 49.43 | 48.12 | 49.39 | 48.87 | 5,962,200 |
30 Jan 2023 | 48.40 | 48.92 | 48.38 | 48.45 | 47.94 | 4,868,800 |
27 Jan 2023 | 48.91 | 49.25 | 48.76 | 48.84 | 48.32 | 4,150,500 |
26 Jan 2023 | 49.09 | 49.48 | 48.42 | 48.86 | 48.34 | 5,506,600 |
25 Jan 2023 | 47.97 | 48.80 | 47.68 | 48.78 | 48.27 | 5,047,500 |
24 Jan 2023 | 51.26 | 51.26 | 48.10 | 48.34 | 47.83 | 5,204,000 |
23 Jan 2023 | 48.20 | 49.07 | 47.81 | 48.84 | 48.32 | 7,514,100 |
20 Jan 2023 | 47.82 | 48.05 | 47.17 | 47.92 | 47.41 | 9,187,900 |
19 Jan 2023 | 46.11 | 48.03 | 45.77 | 47.71 | 47.21 | 9,714,100 |
18 Jan 2023 | 46.72 | 47.03 | 45.61 | 45.74 | 45.26 | 7,793,400 |
17 Jan 2023 | 47.53 | 47.60 | 46.88 | 47.15 | 46.65 | 10,012,800 |
13 Jan 2023 | 46.71 | 47.74 | 46.16 | 47.57 | 47.07 | 8,241,600 |
12 Jan 2023 | 46.76 | 47.35 | 46.50 | 47.18 | 46.68 | 6,183,000 |
11 Jan 2023 | 46.33 | 46.57 | 45.96 | 46.37 | 45.88 | 10,156,000 |
10 Jan 2023 | 45.85 | 46.30 | 45.54 | 46.00 | 45.51 | 8,294,700 |
09 Jan 2023 | 46.24 | 46.34 | 45.78 | 45.80 | 45.32 | 8,979,000 |
06 Jan 2023 | 44.37 | 46.07 | 44.29 | 45.86 | 45.38 | 5,326,200 |
05 Jan 2023 | 44.14 | 44.82 | 43.76 | 44.44 | 43.97 | 7,688,700 |
04 Jan 2023 | 44.12 | 45.23 | 43.55 | 44.85 | 44.38 | 8,611,400 |
03 Jan 2023 | 43.42 | 43.98 | 43.01 | 43.63 | 43.17 | 7,269,700 |
30 Dec 2022 | 42.86 | 43.29 | 42.74 | 43.03 | 42.58 | 4,189,200 |
29 Dec 2022 | 42.69 | 43.28 | 42.60 | 43.20 | 42.74 | 4,666,200 |
28 Dec 2022 | 42.90 | 43.07 | 42.49 | 42.55 | 42.10 | 3,986,700 |
27 Dec 2022 | 42.65 | 43.07 | 42.34 | 42.84 | 42.39 | 3,951,800 |
23 Dec 2022 | 42.50 | 42.79 | 42.38 | 42.59 | 42.14 | 4,387,000 |
22 Dec 2022 | 41.40 | 42.51 | 41.14 | 42.48 | 42.03 | 8,405,700 |
21 Dec 2022 | 41.71 | 41.92 | 41.50 | 41.75 | 41.31 | 5,144,500 |
20 Dec 2022 | 41.02 | 41.72 | 40.93 | 41.12 | 40.69 | 5,364,700 |
19 Dec 2022 | 41.29 | 41.63 | 40.80 | 41.12 | 40.69 | 7,229,600 |
16 Dec 2022 | 41.14 | 41.40 | 40.55 | 41.30 | 40.86 | 24,293,200 |
15 Dec 2022 | 41.60 | 41.90 | 41.26 | 41.49 | 41.05 | 10,415,700 |
14 Dec 2022 | 43.15 | 43.39 | 41.95 | 42.22 | 41.77 | 9,994,800 |
13 Dec 2022 | 44.56 | 45.03 | 42.91 | 43.19 | 42.73 | 9,604,900 |
12 Dec 2022 | 41.94 | 43.61 | 41.53 | 43.46 | 43.00 | 11,615,700 |
09 Dec 2022 | 41.92 | 42.39 | 41.84 | 42.08 | 41.64 | 10,891,000 |
08 Dec 2022 | 41.97 | 42.22 | 41.58 | 42.06 | 41.62 | 9,584,500 |
07 Dec 2022 | 41.74 | 42.22 | 41.30 | 41.84 | 41.40 | 7,448,300 |
06 Dec 2022 | 42.53 | 42.62 | 41.38 | 41.89 | 41.45 | 10,523,400 |
05 Dec 2022 | 44.50 | 44.79 | 42.30 | 42.59 | 42.14 | 12,280,900 |
02 Dec 2022 | 45.61 | 45.87 | 44.87 | 45.06 | 44.58 | 9,505,000 |
01 Dec 2022 | 47.06 | 47.46 | 45.99 | 46.22 | 45.73 | 7,945,700 |
30 Nov 2022 | 45.73 | 46.85 | 44.05 | 46.81 | 46.32 | 9,633,800 |
29 Nov 2022 | 45.39 | 45.96 | 45.24 | 45.91 | 45.43 | 7,471,400 |
28 Nov 2022 | 46.43 | 46.65 | 45.23 | 45.32 | 44.84 | 5,783,800 |
25 Nov 2022 | 46.66 | 47.07 | 46.51 | 46.92 | 46.42 | 1,651,000 |
23 Nov 2022 | 46.28 | 46.73 | 46.22 | 46.43 | 45.94 | 4,930,100 |
22 Nov 2022 | 46.58 | 46.94 | 46.27 | 46.42 | 45.93 | 3,798,600 |
21 Nov 2022 | 45.72 | 46.28 | 45.58 | 46.13 | 45.64 | 4,563,400 |
18 Nov 2022 | 45.88 | 46.15 | 45.20 | 45.66 | 45.18 | 4,539,700 |
17 Nov 2022 | 44.84 | 45.22 | 44.56 | 45.12 | 44.64 | 3,819,500 |
16 Nov 2022 | 46.40 | 46.58 | 45.51 | 45.53 | 45.05 | 7,217,200 |
15 Nov 2022 | 46.85 | 47.47 | 45.46 | 46.33 | 45.84 | 6,244,900 |
14 Nov 2022 | 46.84 | 47.27 | 46.01 | 46.05 | 45.56 | 6,852,500 |
11 Nov 2022 | 46.31 | 47.46 | 46.11 | 47.26 | 46.76 | 8,323,000 |
10 Nov 2022 | 44.09 | 46.14 | 44.09 | 46.04 | 45.55 | 8,539,300 |
09 Nov 2022 | 43.75 | 43.96 | 42.55 | 42.69 | 42.24 | 7,675,700 |
09 Nov 2022 | 0.52 Dividend | |||||
08 Nov 2022 | 44.11 | 44.67 | 43.96 | 44.49 | 43.51 | 5,232,800 |
07 Nov 2022 | 44.09 | 44.21 | 43.53 | 43.98 | 43.01 | 5,209,100 |
04 Nov 2022 | 43.26 | 43.94 | 43.07 | 43.66 | 42.69 | 6,816,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |