Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 28.38 | 28.66 | 28.37 | 28.59 | 28.59 | 3,761,311 |
22 Mar 2023 | 28.48 | 29.12 | 28.10 | 28.13 | 28.13 | 37,291,300 |
21 Mar 2023 | 29.00 | 29.17 | 27.98 | 28.46 | 28.46 | 55,650,800 |
20 Mar 2023 | 29.80 | 29.90 | 28.63 | 29.16 | 29.16 | 38,780,100 |
17 Mar 2023 | 29.92 | 31.00 | 29.44 | 29.81 | 29.81 | 80,607,700 |
16 Mar 2023 | 28.39 | 30.27 | 28.39 | 30.18 | 30.18 | 75,779,500 |
15 Mar 2023 | 27.73 | 28.50 | 27.66 | 28.41 | 28.41 | 49,322,800 |
14 Mar 2023 | 27.35 | 28.10 | 27.25 | 28.01 | 28.01 | 47,689,800 |
13 Mar 2023 | 26.74 | 27.31 | 26.61 | 26.95 | 26.95 | 50,977,000 |
10 Mar 2023 | 26.55 | 27.52 | 26.32 | 27.22 | 27.22 | 65,168,900 |
09 Mar 2023 | 25.98 | 26.98 | 25.97 | 26.44 | 26.44 | 54,886,100 |
08 Mar 2023 | 25.56 | 26.01 | 25.45 | 25.98 | 25.98 | 36,071,900 |
07 Mar 2023 | 25.84 | 25.99 | 25.50 | 25.53 | 25.53 | 43,164,600 |
06 Mar 2023 | 26.47 | 26.54 | 25.93 | 25.99 | 25.99 | 37,879,800 |
03 Mar 2023 | 26.20 | 26.48 | 26.01 | 26.40 | 26.40 | 36,729,200 |
02 Mar 2023 | 25.21 | 26.30 | 25.12 | 26.20 | 26.20 | 48,309,300 |
01 Mar 2023 | 25.03 | 25.92 | 24.97 | 25.33 | 25.33 | 47,823,400 |
28 Feb 2023 | 24.94 | 25.12 | 24.73 | 24.93 | 24.93 | 50,255,300 |
27 Feb 2023 | 25.55 | 25.58 | 24.88 | 24.90 | 24.90 | 37,657,000 |
24 Feb 2023 | 25.22 | 25.35 | 24.92 | 25.14 | 25.14 | 44,089,900 |
23 Feb 2023 | 25.78 | 26.08 | 25.32 | 25.61 | 25.61 | 56,473,200 |
22 Feb 2023 | 25.91 | 26.90 | 25.30 | 25.47 | 25.47 | 89,195,300 |
21 Feb 2023 | 27.11 | 27.27 | 26.04 | 26.06 | 26.06 | 63,668,400 |
17 Feb 2023 | 28.00 | 28.07 | 27.38 | 27.61 | 27.61 | 32,086,200 |
16 Feb 2023 | 28.50 | 28.83 | 28.13 | 28.20 | 28.20 | 28,972,500 |
15 Feb 2023 | 28.36 | 28.88 | 28.16 | 28.85 | 28.85 | 23,359,400 |
14 Feb 2023 | 28.38 | 28.72 | 27.99 | 28.64 | 28.64 | 27,928,900 |
13 Feb 2023 | 27.87 | 28.55 | 27.72 | 28.55 | 28.55 | 32,347,500 |
10 Feb 2023 | 27.63 | 27.99 | 27.34 | 27.80 | 27.80 | 31,232,500 |
09 Feb 2023 | 28.68 | 28.82 | 27.57 | 27.73 | 27.73 | 43,906,400 |
08 Feb 2023 | 28.95 | 29.12 | 28.21 | 28.24 | 28.24 | 36,479,100 |
07 Feb 2023 | 28.65 | 29.27 | 28.43 | 29.05 | 29.05 | 50,780,800 |
06 Feb 2023 | 29.55 | 29.65 | 28.61 | 28.69 | 28.69 | 48,726,400 |
06 Feb 2023 | 0.365 Dividend | |||||
03 Feb 2023 | 29.62 | 31.17 | 29.53 | 30.32 | 29.95 | 57,603,100 |
02 Feb 2023 | 29.25 | 30.30 | 28.80 | 30.19 | 29.83 | 62,230,700 |
01 Feb 2023 | 27.89 | 29.43 | 27.68 | 29.07 | 28.72 | 63,330,600 |
31 Jan 2023 | 27.78 | 28.29 | 27.53 | 28.26 | 27.92 | 52,621,600 |
30 Jan 2023 | 27.72 | 28.51 | 27.67 | 27.95 | 27.61 | 55,145,800 |
27 Jan 2023 | 27.07 | 28.24 | 26.78 | 28.16 | 27.82 | 148,548,200 |
26 Jan 2023 | 30.06 | 30.11 | 29.33 | 30.09 | 29.73 | 56,088,100 |
25 Jan 2023 | 29.52 | 29.89 | 29.17 | 29.70 | 29.34 | 28,268,000 |
24 Jan 2023 | 29.94 | 30.19 | 29.73 | 29.92 | 29.56 | 24,855,100 |
23 Jan 2023 | 29.33 | 30.49 | 29.18 | 30.27 | 29.91 | 38,795,800 |
20 Jan 2023 | 28.42 | 29.23 | 28.25 | 29.22 | 28.87 | 35,158,500 |
19 Jan 2023 | 28.61 | 28.76 | 28.24 | 28.42 | 28.08 | 36,886,600 |
18 Jan 2023 | 29.80 | 29.82 | 28.63 | 28.81 | 28.46 | 44,199,600 |
17 Jan 2023 | 30.18 | 30.26 | 29.52 | 29.60 | 29.24 | 34,759,100 |
13 Jan 2023 | 29.97 | 30.17 | 29.81 | 30.11 | 29.75 | 31,361,900 |
12 Jan 2023 | 29.98 | 30.38 | 29.47 | 30.29 | 29.93 | 28,963,900 |
11 Jan 2023 | 29.68 | 29.88 | 29.00 | 29.85 | 29.49 | 30,375,400 |
10 Jan 2023 | 29.24 | 29.51 | 28.92 | 29.44 | 29.09 | 23,008,100 |
09 Jan 2023 | 28.84 | 29.87 | 28.84 | 29.31 | 28.96 | 37,493,200 |
06 Jan 2023 | 27.93 | 28.83 | 27.38 | 28.73 | 28.38 | 31,788,600 |
05 Jan 2023 | 27.44 | 27.78 | 27.38 | 27.56 | 27.23 | 33,552,600 |
04 Jan 2023 | 27.41 | 27.92 | 27.16 | 27.68 | 27.35 | 37,665,200 |
03 Jan 2023 | 27.05 | 27.07 | 26.37 | 26.73 | 26.41 | 31,308,000 |
30 Dec 2022 | 25.90 | 26.46 | 25.80 | 26.43 | 26.11 | 31,030,100 |
29 Dec 2022 | 25.77 | 26.29 | 25.75 | 26.21 | 25.89 | 30,944,800 |
28 Dec 2022 | 25.84 | 26.12 | 25.50 | 25.54 | 25.23 | 26,176,900 |
27 Dec 2022 | 25.85 | 26.10 | 25.65 | 25.94 | 25.63 | 29,548,100 |
23 Dec 2022 | 25.92 | 26.19 | 25.68 | 26.09 | 25.78 | 23,600,900 |
22 Dec 2022 | 26.45 | 26.45 | 25.35 | 25.97 | 25.66 | 47,478,300 |
21 Dec 2022 | 26.59 | 26.97 | 26.58 | 26.83 | 26.51 | 28,100,900 |
20 Dec 2022 | 26.54 | 26.87 | 26.42 | 26.44 | 26.12 | 31,863,300 |
19 Dec 2022 | 26.90 | 26.97 | 26.50 | 26.79 | 26.47 | 37,662,500 |
16 Dec 2022 | 27.00 | 27.14 | 26.45 | 26.92 | 26.60 | 81,104,200 |
15 Dec 2022 | 27.94 | 28.00 | 27.12 | 27.15 | 26.82 | 45,682,700 |
14 Dec 2022 | 28.51 | 29.12 | 28.01 | 28.26 | 27.92 | 37,141,100 |
13 Dec 2022 | 29.79 | 30.09 | 28.37 | 28.73 | 28.38 | 58,546,800 |
12 Dec 2022 | 28.13 | 28.71 | 27.86 | 28.69 | 28.34 | 35,117,900 |
09 Dec 2022 | 28.39 | 28.78 | 28.19 | 28.24 | 27.90 | 25,641,300 |
08 Dec 2022 | 28.32 | 28.60 | 28.07 | 28.44 | 28.10 | 28,486,100 |
07 Dec 2022 | 28.28 | 28.55 | 28.15 | 28.33 | 27.99 | 28,239,900 |
06 Dec 2022 | 29.19 | 29.31 | 28.34 | 28.60 | 28.26 | 27,701,200 |
05 Dec 2022 | 29.42 | 29.75 | 28.89 | 29.17 | 28.82 | 34,040,400 |
02 Dec 2022 | 29.17 | 29.43 | 28.71 | 29.41 | 29.06 | 31,546,000 |
01 Dec 2022 | 30.24 | 30.48 | 29.52 | 29.83 | 29.47 | 38,896,300 |
30 Nov 2022 | 28.77 | 30.08 | 28.22 | 30.07 | 29.71 | 72,072,500 |
29 Nov 2022 | 28.85 | 29.18 | 28.74 | 28.90 | 28.55 | 24,361,500 |
28 Nov 2022 | 29.10 | 29.19 | 28.54 | 28.73 | 28.38 | 28,267,900 |
25 Nov 2022 | 29.68 | 29.68 | 29.34 | 29.34 | 28.99 | 11,314,900 |
23 Nov 2022 | 29.73 | 30.08 | 29.49 | 29.67 | 29.31 | 23,143,900 |
22 Nov 2022 | 29.14 | 29.86 | 29.06 | 29.82 | 29.46 | 25,584,100 |
21 Nov 2022 | 29.66 | 29.72 | 28.91 | 28.94 | 28.59 | 36,086,800 |
18 Nov 2022 | 30.26 | 30.26 | 29.61 | 29.87 | 29.51 | 27,122,200 |
17 Nov 2022 | 29.07 | 29.95 | 29.00 | 29.89 | 29.53 | 31,983,300 |
16 Nov 2022 | 30.11 | 30.23 | 29.44 | 29.53 | 29.17 | 35,582,800 |
15 Nov 2022 | 31.10 | 31.34 | 30.17 | 30.71 | 30.34 | 40,933,200 |
14 Nov 2022 | 30.34 | 30.99 | 30.18 | 30.35 | 29.98 | 39,395,300 |
11 Nov 2022 | 28.93 | 30.63 | 28.87 | 30.43 | 30.06 | 49,826,500 |
10 Nov 2022 | 28.88 | 29.83 | 28.65 | 29.76 | 29.40 | 62,943,900 |
09 Nov 2022 | 28.22 | 28.30 | 27.52 | 27.52 | 27.19 | 30,544,800 |
08 Nov 2022 | 28.76 | 28.95 | 27.93 | 28.48 | 28.14 | 36,258,000 |
07 Nov 2022 | 28.36 | 28.47 | 27.89 | 28.41 | 28.07 | 34,389,800 |
04 Nov 2022 | 27.57 | 28.24 | 27.41 | 28.20 | 27.86 | 43,051,900 |
04 Nov 2022 | 0.365 Dividend | |||||
03 Nov 2022 | 27.45 | 27.88 | 27.17 | 27.39 | 26.70 | 39,678,200 |
02 Nov 2022 | 28.27 | 28.85 | 27.41 | 27.42 | 26.73 | 51,956,100 |
01 Nov 2022 | 28.80 | 28.85 | 27.89 | 28.30 | 27.59 | 44,418,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |