Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 52.900 | 54.000 | 52.850 | 53.700 | 53.700 | 13,468,070 |
21 Mar 2023 | 52.000 | 52.050 | 51.250 | 51.900 | 51.900 | 36,238,398 |
20 Mar 2023 | 52.700 | 52.800 | 49.700 | 50.450 | 50.450 | 56,886,469 |
17 Mar 2023 | 54.000 | 54.000 | 53.100 | 53.800 | 53.800 | 19,300,748 |
16 Mar 2023 | 53.400 | 54.050 | 53.300 | 53.900 | 53.900 | 26,622,653 |
15 Mar 2023 | 54.650 | 55.650 | 54.650 | 55.200 | 55.200 | 30,271,600 |
14 Mar 2023 | 54.300 | 54.600 | 52.750 | 53.650 | 53.650 | 45,329,786 |
13 Mar 2023 | 55.450 | 56.850 | 55.250 | 56.300 | 56.300 | 45,567,389 |
10 Mar 2023 | 57.400 | 57.650 | 56.400 | 56.400 | 56.400 | 55,393,924 |
09 Mar 2023 | 58.350 | 58.700 | 58.200 | 58.550 | 58.550 | 13,939,829 |
08 Mar 2023 | 58.000 | 58.050 | 57.500 | 57.950 | 57.950 | 14,742,132 |
07 Mar 2023 | 58.150 | 59.050 | 57.900 | 58.400 | 58.400 | 14,361,617 |
06 Mar 2023 | 57.700 | 58.300 | 57.550 | 58.150 | 58.150 | 12,814,531 |
03 Mar 2023 | 58.250 | 58.250 | 57.700 | 58.000 | 58.000 | 12,017,318 |
02 Mar 2023 | 58.050 | 58.700 | 57.950 | 58.250 | 58.250 | 13,428,384 |
02 Mar 2023 | 0.23 Dividend | |||||
01 Mar 2023 | 59.850 | 60.400 | 59.650 | 60.250 | 60.020 | 26,492,998 |
28 Feb 2023 | 59.450 | 60.050 | 59.150 | 59.300 | 59.074 | 26,878,211 |
27 Feb 2023 | 59.300 | 59.450 | 58.150 | 59.050 | 58.825 | 29,332,684 |
24 Feb 2023 | 59.200 | 59.750 | 59.050 | 59.550 | 59.323 | 16,073,982 |
23 Feb 2023 | 60.150 | 60.150 | 59.300 | 59.350 | 59.123 | 22,181,124 |
22 Feb 2023 | 60.800 | 60.850 | 59.900 | 60.650 | 60.418 | 69,340,438 |
21 Feb 2023 | 58.350 | 59.450 | 57.100 | 57.600 | 57.380 | 39,165,969 |
20 Feb 2023 | 58.400 | 58.900 | 58.200 | 58.750 | 58.526 | 18,946,483 |
17 Feb 2023 | 58.000 | 58.300 | 58.000 | 58.200 | 57.978 | 15,946,227 |
16 Feb 2023 | 57.950 | 58.150 | 57.700 | 58.100 | 57.878 | 12,427,999 |
15 Feb 2023 | 58.200 | 58.200 | 57.150 | 57.550 | 57.330 | 16,059,738 |
14 Feb 2023 | 58.200 | 58.200 | 57.800 | 58.200 | 57.978 | 16,289,619 |
13 Feb 2023 | 57.000 | 57.900 | 57.000 | 57.750 | 57.530 | 8,538,615 |
10 Feb 2023 | 58.400 | 58.450 | 57.850 | 58.000 | 57.779 | 16,892,115 |
09 Feb 2023 | 57.600 | 58.000 | 57.350 | 58.000 | 57.779 | 11,986,027 |
08 Feb 2023 | 56.900 | 58.100 | 56.900 | 57.800 | 57.579 | 21,470,580 |
07 Feb 2023 | 56.600 | 57.000 | 56.600 | 56.600 | 56.384 | 9,938,412 |
06 Feb 2023 | 56.000 | 56.800 | 55.900 | 56.600 | 56.384 | 18,785,420 |
03 Feb 2023 | 56.650 | 56.650 | 55.500 | 55.900 | 55.687 | 29,078,788 |
02 Feb 2023 | 57.700 | 57.850 | 57.300 | 57.650 | 57.430 | 18,001,990 |
01 Feb 2023 | 57.500 | 57.500 | 56.100 | 57.050 | 56.832 | 23,434,279 |
31 Jan 2023 | 58.050 | 58.150 | 57.500 | 57.950 | 57.729 | 23,734,615 |
30 Jan 2023 | 58.000 | 58.500 | 57.600 | 57.850 | 57.629 | 30,251,584 |
27 Jan 2023 | 58.200 | 58.250 | 57.800 | 57.950 | 57.729 | 16,938,553 |
26 Jan 2023 | 57.600 | 58.000 | 57.600 | 57.900 | 57.679 | 24,201,338 |
20 Jan 2023 | 56.750 | 56.900 | 56.500 | 56.900 | 56.683 | 16,911,185 |
19 Jan 2023 | 56.500 | 56.850 | 56.300 | 56.650 | 56.434 | 17,779,500 |
18 Jan 2023 | 56.450 | 56.800 | 56.350 | 56.800 | 56.583 | 17,906,414 |
17 Jan 2023 | 56.600 | 56.700 | 56.150 | 56.650 | 56.434 | 20,157,061 |
16 Jan 2023 | 56.200 | 56.650 | 56.050 | 56.650 | 56.434 | 28,381,653 |
13 Jan 2023 | 55.000 | 55.500 | 54.950 | 55.500 | 55.288 | 31,176,673 |
12 Jan 2023 | 53.800 | 54.100 | 53.650 | 54.100 | 53.893 | 18,594,710 |
11 Jan 2023 | 53.500 | 53.900 | 53.300 | 53.650 | 53.445 | 19,895,897 |
10 Jan 2023 | 53.150 | 53.350 | 52.900 | 53.300 | 53.097 | 15,923,846 |
09 Jan 2023 | 53.150 | 53.400 | 52.800 | 53.300 | 53.097 | 25,217,005 |
06 Jan 2023 | 52.450 | 52.650 | 51.950 | 52.200 | 52.001 | 30,945,589 |
05 Jan 2023 | 51.000 | 51.400 | 50.750 | 51.250 | 51.054 | 29,598,352 |
04 Jan 2023 | 49.450 | 50.000 | 49.350 | 50.000 | 49.809 | 20,526,070 |
03 Jan 2023 | 47.800 | 48.800 | 47.000 | 48.700 | 48.514 | 17,994,602 |
30 Dec 2022 | 48.800 | 48.850 | 48.300 | 48.550 | 48.365 | 6,744,518 |
29 Dec 2022 | 48.550 | 48.600 | 48.200 | 48.400 | 48.215 | 11,327,924 |
28 Dec 2022 | 48.000 | 49.050 | 47.950 | 48.500 | 48.315 | 15,937,747 |
23 Dec 2022 | 47.600 | 48.100 | 47.600 | 47.900 | 47.717 | 4,986,129 |
22 Dec 2022 | 48.100 | 48.250 | 47.900 | 48.200 | 48.016 | 13,931,200 |
21 Dec 2022 | 47.350 | 47.700 | 47.350 | 47.500 | 47.319 | 9,285,861 |
20 Dec 2022 | 46.600 | 47.000 | 46.400 | 46.750 | 46.572 | 5,683,933 |
19 Dec 2022 | 46.750 | 47.050 | 46.650 | 46.950 | 46.771 | 6,030,636 |
16 Dec 2022 | 46.800 | 47.200 | 46.550 | 47.000 | 46.821 | 10,434,561 |
15 Dec 2022 | 47.600 | 47.700 | 46.900 | 47.200 | 47.020 | 11,759,520 |
14 Dec 2022 | 47.900 | 48.300 | 47.700 | 48.050 | 47.867 | 12,802,203 |
13 Dec 2022 | 47.600 | 47.700 | 47.000 | 47.700 | 47.518 | 11,699,746 |
12 Dec 2022 | 47.200 | 47.700 | 47.100 | 47.600 | 47.418 | 14,214,740 |
09 Dec 2022 | 46.700 | 47.450 | 46.700 | 47.200 | 47.020 | 16,333,736 |
08 Dec 2022 | 46.750 | 47.100 | 46.250 | 47.050 | 46.870 | 15,111,896 |
07 Dec 2022 | 47.100 | 47.350 | 46.350 | 46.650 | 46.472 | 24,406,034 |
06 Dec 2022 | 47.000 | 47.350 | 46.750 | 47.350 | 47.169 | 17,804,089 |
05 Dec 2022 | 47.550 | 47.650 | 47.150 | 47.200 | 47.020 | 27,538,208 |
02 Dec 2022 | 47.300 | 47.350 | 46.700 | 46.900 | 46.721 | 23,145,310 |
01 Dec 2022 | 47.600 | 47.850 | 46.850 | 47.300 | 47.119 | 32,156,733 |
30 Nov 2022 | 47.400 | 47.650 | 46.900 | 47.250 | 47.070 | 27,847,858 |
29 Nov 2022 | 45.700 | 46.250 | 45.600 | 46.250 | 46.073 | 21,580,355 |
28 Nov 2022 | 45.950 | 45.950 | 44.950 | 45.600 | 45.426 | 16,162,878 |
25 Nov 2022 | 46.450 | 46.450 | 45.900 | 46.000 | 45.824 | 9,772,075 |
24 Nov 2022 | 45.850 | 46.150 | 45.750 | 46.000 | 45.824 | 14,144,526 |
23 Nov 2022 | 45.000 | 45.200 | 44.800 | 45.200 | 45.027 | 9,344,796 |
22 Nov 2022 | 44.350 | 44.800 | 44.300 | 44.750 | 44.579 | 10,577,497 |
21 Nov 2022 | 44.000 | 44.550 | 43.750 | 44.350 | 44.181 | 10,917,359 |
18 Nov 2022 | 44.350 | 44.550 | 43.850 | 44.150 | 43.981 | 11,285,469 |
17 Nov 2022 | 44.150 | 44.800 | 43.750 | 44.350 | 44.181 | 14,543,962 |
16 Nov 2022 | 44.000 | 44.650 | 43.700 | 44.350 | 44.181 | 17,035,542 |
15 Nov 2022 | 43.900 | 44.700 | 43.800 | 44.700 | 44.529 | 20,487,782 |
14 Nov 2022 | 43.400 | 44.700 | 43.350 | 43.650 | 43.483 | 16,908,635 |
11 Nov 2022 | 43.600 | 43.700 | 42.750 | 43.400 | 43.234 | 23,447,735 |
10 Nov 2022 | 42.350 | 42.500 | 41.800 | 42.500 | 42.338 | 8,914,894 |
09 Nov 2022 | 43.050 | 43.600 | 42.500 | 43.000 | 42.836 | 9,781,099 |
08 Nov 2022 | 43.050 | 43.400 | 42.700 | 43.000 | 42.836 | 14,254,116 |
07 Nov 2022 | 42.750 | 44.000 | 42.400 | 43.000 | 42.836 | 40,630,628 |
04 Nov 2022 | 40.300 | 41.950 | 40.300 | 41.450 | 41.292 | 20,058,129 |
03 Nov 2022 | 40.250 | 40.950 | 40.050 | 40.300 | 40.146 | 14,084,935 |
02 Nov 2022 | 41.050 | 41.500 | 40.700 | 41.400 | 41.242 | 10,449,866 |
01 Nov 2022 | 40.700 | 41.250 | 40.100 | 41.050 | 40.893 | 21,132,938 |
31 Oct 2022 | 40.100 | 41.150 | 39.700 | 40.250 | 40.096 | 20,208,298 |
28 Oct 2022 | 40.800 | 41.200 | 39.850 | 40.050 | 39.897 | 19,910,893 |
27 Oct 2022 | 40.600 | 41.000 | 40.350 | 40.700 | 40.545 | 16,940,378 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |