Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 39.47 | 39.87 | 39.13 | 39.84 | 39.84 | 5,965,800 |
29 Mar 2023 | 38.76 | 39.38 | 38.75 | 38.89 | 38.89 | 4,654,400 |
28 Mar 2023 | 38.08 | 39.29 | 37.77 | 39.25 | 39.25 | 7,069,200 |
27 Mar 2023 | 37.13 | 38.05 | 36.89 | 37.97 | 37.97 | 5,459,600 |
24 Mar 2023 | 37.91 | 38.20 | 37.36 | 37.89 | 37.89 | 6,308,700 |
23 Mar 2023 | 37.05 | 38.14 | 36.87 | 37.69 | 37.69 | 7,474,900 |
22 Mar 2023 | 36.01 | 37.77 | 35.95 | 36.95 | 36.95 | 9,118,500 |
21 Mar 2023 | 36.99 | 37.02 | 35.56 | 35.90 | 35.90 | 9,828,000 |
20 Mar 2023 | 37.30 | 37.67 | 36.93 | 37.59 | 37.59 | 6,876,800 |
17 Mar 2023 | 35.37 | 37.37 | 35.08 | 36.71 | 36.71 | 15,313,900 |
16 Mar 2023 | 35.30 | 35.34 | 34.04 | 34.79 | 34.79 | 7,083,600 |
15 Mar 2023 | 35.96 | 36.12 | 34.68 | 35.13 | 35.13 | 8,455,800 |
14 Mar 2023 | 35.15 | 35.64 | 34.82 | 35.49 | 35.49 | 5,145,400 |
13 Mar 2023 | 34.21 | 35.48 | 34.21 | 35.15 | 35.15 | 15,750,800 |
10 Mar 2023 | 33.17 | 33.91 | 32.85 | 32.88 | 32.88 | 9,307,000 |
09 Mar 2023 | 32.83 | 33.36 | 32.26 | 32.39 | 32.39 | 5,275,200 |
08 Mar 2023 | 32.72 | 33.24 | 32.25 | 32.48 | 32.48 | 4,998,000 |
07 Mar 2023 | 34.00 | 34.00 | 32.51 | 32.67 | 32.67 | 12,252,600 |
06 Mar 2023 | 34.83 | 34.98 | 34.20 | 34.42 | 34.42 | 7,659,200 |
03 Mar 2023 | 34.85 | 35.25 | 34.62 | 35.12 | 35.12 | 5,040,600 |
02 Mar 2023 | 34.50 | 34.66 | 34.27 | 34.57 | 34.57 | 4,684,900 |
01 Mar 2023 | 34.10 | 35.04 | 33.96 | 34.81 | 34.81 | 8,040,300 |
28 Feb 2023 | 33.32 | 34.05 | 33.03 | 33.79 | 33.79 | 8,750,800 |
27 Feb 2023 | 33.14 | 33.54 | 33.02 | 33.25 | 33.25 | 5,313,800 |
24 Feb 2023 | 32.73 | 33.06 | 32.46 | 33.03 | 33.03 | 5,548,700 |
23 Feb 2023 | 33.41 | 33.70 | 33.03 | 33.35 | 33.35 | 3,345,200 |
22 Feb 2023 | 33.90 | 33.90 | 33.20 | 33.44 | 33.44 | 4,313,300 |
21 Feb 2023 | 34.52 | 34.73 | 33.76 | 33.96 | 33.96 | 5,420,600 |
17 Feb 2023 | 34.15 | 34.77 | 33.72 | 34.59 | 34.59 | 5,960,000 |
16 Feb 2023 | 34.59 | 35.15 | 34.09 | 34.69 | 34.69 | 4,666,900 |
15 Feb 2023 | 34.94 | 34.94 | 34.41 | 34.83 | 34.83 | 6,580,900 |
14 Feb 2023 | 35.30 | 35.98 | 34.89 | 35.77 | 35.77 | 5,703,500 |
13 Feb 2023 | 35.54 | 35.82 | 35.23 | 35.38 | 35.38 | 2,749,200 |
10 Feb 2023 | 36.03 | 36.13 | 35.36 | 35.64 | 35.64 | 3,703,900 |
09 Feb 2023 | 37.38 | 37.49 | 35.83 | 36.01 | 36.01 | 6,607,500 |
08 Feb 2023 | 37.26 | 37.31 | 36.77 | 36.85 | 36.85 | 2,928,300 |
07 Feb 2023 | 36.83 | 37.71 | 36.57 | 37.20 | 37.20 | 5,225,400 |
06 Feb 2023 | 36.90 | 37.04 | 36.52 | 36.73 | 36.73 | 3,767,100 |
03 Feb 2023 | 37.63 | 37.88 | 36.78 | 36.86 | 36.86 | 9,461,700 |
02 Feb 2023 | 40.00 | 40.27 | 38.26 | 38.68 | 38.68 | 8,412,400 |
01 Feb 2023 | 38.82 | 40.21 | 38.43 | 39.86 | 39.86 | 6,611,300 |
31 Jan 2023 | 38.60 | 39.09 | 38.36 | 38.95 | 38.95 | 3,611,300 |
30 Jan 2023 | 39.29 | 39.47 | 38.78 | 38.78 | 38.78 | 4,078,000 |
27 Jan 2023 | 39.92 | 40.03 | 39.29 | 39.49 | 39.49 | 5,053,400 |
26 Jan 2023 | 40.92 | 40.95 | 39.82 | 40.28 | 40.28 | 7,380,400 |
25 Jan 2023 | 39.99 | 41.16 | 39.91 | 41.12 | 41.12 | 3,898,800 |
24 Jan 2023 | 39.86 | 40.73 | 39.34 | 40.63 | 40.63 | 4,675,000 |
23 Jan 2023 | 39.67 | 40.11 | 39.32 | 40.03 | 40.03 | 4,241,000 |
20 Jan 2023 | 39.40 | 40.30 | 39.06 | 40.27 | 40.27 | 4,647,900 |
19 Jan 2023 | 38.88 | 39.88 | 38.64 | 39.60 | 39.60 | 5,750,100 |
18 Jan 2023 | 39.86 | 40.15 | 38.56 | 38.56 | 38.56 | 6,219,900 |
17 Jan 2023 | 40.10 | 40.13 | 38.78 | 39.10 | 39.10 | 8,727,800 |
13 Jan 2023 | 39.75 | 40.55 | 39.71 | 40.40 | 40.40 | 5,226,900 |
12 Jan 2023 | 39.79 | 40.04 | 39.03 | 39.90 | 39.90 | 4,874,200 |
11 Jan 2023 | 39.74 | 39.84 | 38.82 | 39.10 | 39.10 | 3,763,500 |
10 Jan 2023 | 39.13 | 39.70 | 38.70 | 39.68 | 39.68 | 4,508,700 |
09 Jan 2023 | 39.86 | 39.90 | 38.86 | 38.91 | 38.91 | 5,601,900 |
06 Jan 2023 | 38.90 | 39.63 | 38.21 | 39.48 | 39.48 | 6,961,200 |
05 Jan 2023 | 37.91 | 38.18 | 37.33 | 38.13 | 38.13 | 5,486,500 |
04 Jan 2023 | 37.52 | 38.82 | 37.42 | 38.64 | 38.64 | 8,251,400 |
03 Jan 2023 | 36.42 | 37.46 | 36.32 | 36.86 | 36.86 | 6,219,400 |
30 Dec 2022 | 36.01 | 36.04 | 35.35 | 35.65 | 35.65 | 4,284,500 |
29 Dec 2022 | 36.15 | 36.48 | 35.85 | 35.93 | 35.93 | 3,085,500 |
28 Dec 2022 | 36.61 | 36.70 | 35.57 | 35.68 | 35.68 | 5,753,700 |
27 Dec 2022 | 36.37 | 37.61 | 36.22 | 37.10 | 37.10 | 5,421,400 |
23 Dec 2022 | 35.84 | 36.46 | 35.13 | 36.12 | 36.12 | 4,531,900 |
22 Dec 2022 | 35.41 | 35.76 | 34.76 | 35.74 | 35.74 | 5,587,300 |
21 Dec 2022 | 35.83 | 36.43 | 35.83 | 36.13 | 36.13 | 5,069,900 |
20 Dec 2022 | 34.75 | 35.99 | 34.70 | 35.65 | 35.65 | 8,157,100 |
19 Dec 2022 | 34.97 | 35.17 | 33.89 | 34.06 | 34.06 | 7,037,500 |
19 Dec 2022 | 0.183 Dividend | |||||
16 Dec 2022 | 34.51 | 35.34 | 34.34 | 35.23 | 35.05 | 7,329,400 |
15 Dec 2022 | 35.00 | 35.23 | 34.47 | 34.51 | 34.33 | 9,836,100 |
14 Dec 2022 | 36.44 | 36.66 | 35.52 | 36.15 | 35.96 | 6,669,000 |
13 Dec 2022 | 37.11 | 37.48 | 36.13 | 36.50 | 36.31 | 6,362,900 |
12 Dec 2022 | 35.49 | 35.72 | 35.01 | 35.52 | 35.34 | 4,918,000 |
09 Dec 2022 | 36.31 | 37.07 | 35.67 | 35.70 | 35.51 | 6,801,600 |
08 Dec 2022 | 36.49 | 36.74 | 35.94 | 36.17 | 35.98 | 3,098,700 |
07 Dec 2022 | 35.56 | 36.39 | 35.49 | 36.10 | 35.91 | 7,081,800 |
06 Dec 2022 | 35.82 | 36.11 | 35.08 | 35.16 | 34.98 | 4,116,200 |
05 Dec 2022 | 36.68 | 36.75 | 35.28 | 35.40 | 35.22 | 8,834,200 |
02 Dec 2022 | 36.36 | 37.42 | 36.10 | 37.22 | 37.03 | 5,003,300 |
01 Dec 2022 | 36.64 | 37.30 | 36.21 | 37.13 | 36.94 | 8,119,700 |
30 Nov 2022 | 34.93 | 35.96 | 34.33 | 35.72 | 35.53 | 8,354,800 |
29 Nov 2022 | 33.95 | 34.74 | 33.92 | 34.47 | 34.29 | 6,451,400 |
28 Nov 2022 | 34.93 | 34.96 | 33.34 | 33.42 | 33.25 | 7,604,700 |
25 Nov 2022 | 35.50 | 35.55 | 35.06 | 35.23 | 35.05 | 3,052,600 |
23 Nov 2022 | 35.00 | 35.81 | 34.59 | 35.69 | 35.50 | 5,812,300 |
22 Nov 2022 | 33.62 | 35.01 | 33.62 | 35.01 | 34.83 | 9,033,000 |
21 Nov 2022 | 33.39 | 33.49 | 32.77 | 33.42 | 33.25 | 4,792,400 |
18 Nov 2022 | 33.19 | 33.74 | 33.05 | 33.59 | 33.42 | 4,417,700 |
17 Nov 2022 | 33.13 | 33.45 | 32.84 | 33.30 | 33.13 | 6,988,200 |
16 Nov 2022 | 33.95 | 34.23 | 33.65 | 33.68 | 33.51 | 5,240,600 |
15 Nov 2022 | 35.13 | 35.17 | 33.86 | 34.12 | 33.94 | 9,172,700 |
14 Nov 2022 | 34.47 | 35.02 | 34.24 | 34.68 | 34.50 | 5,834,700 |
11 Nov 2022 | 34.49 | 34.87 | 34.12 | 34.68 | 34.50 | 7,375,800 |
10 Nov 2022 | 33.98 | 34.74 | 33.32 | 34.59 | 34.41 | 13,930,100 |
09 Nov 2022 | 32.72 | 33.16 | 31.75 | 31.86 | 31.69 | 9,149,000 |
08 Nov 2022 | 31.49 | 33.34 | 31.21 | 32.86 | 32.69 | 13,526,700 |
07 Nov 2022 | 31.28 | 31.58 | 30.85 | 31.46 | 31.30 | 6,583,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |