Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 33.98 | 34.21 | 33.74 | 34.15 | 34.15 | 6,660,336 |
28 Mar 2023 | 33.35 | 34.39 | 33.21 | 33.82 | 33.82 | 12,993,600 |
27 Mar 2023 | 33.12 | 33.27 | 32.78 | 32.94 | 32.94 | 9,014,400 |
24 Mar 2023 | 32.38 | 32.79 | 31.86 | 32.70 | 32.70 | 8,105,300 |
23 Mar 2023 | 32.34 | 32.77 | 32.01 | 32.33 | 32.33 | 7,579,700 |
22 Mar 2023 | 33.61 | 33.71 | 32.47 | 32.50 | 32.50 | 7,712,100 |
21 Mar 2023 | 33.55 | 33.83 | 33.21 | 33.54 | 33.54 | 7,541,500 |
20 Mar 2023 | 33.10 | 33.41 | 32.89 | 33.19 | 33.19 | 5,488,700 |
17 Mar 2023 | 33.15 | 33.34 | 32.53 | 32.91 | 32.91 | 17,223,100 |
16 Mar 2023 | 33.23 | 33.63 | 33.01 | 33.41 | 33.41 | 7,387,000 |
15 Mar 2023 | 32.90 | 33.70 | 32.73 | 33.54 | 33.54 | 7,484,100 |
14 Mar 2023 | 33.78 | 33.89 | 32.81 | 33.29 | 33.29 | 7,072,300 |
13 Mar 2023 | 33.02 | 33.73 | 32.94 | 33.57 | 33.57 | 8,901,400 |
10 Mar 2023 | 33.37 | 33.64 | 32.90 | 33.26 | 33.26 | 8,610,800 |
09 Mar 2023 | 34.49 | 34.57 | 33.27 | 33.29 | 33.29 | 7,442,200 |
08 Mar 2023 | 34.21 | 34.54 | 34.14 | 34.48 | 34.48 | 4,602,300 |
07 Mar 2023 | 35.48 | 35.52 | 34.10 | 34.14 | 34.14 | 7,812,400 |
06 Mar 2023 | 36.05 | 36.15 | 35.36 | 35.45 | 35.45 | 7,553,400 |
03 Mar 2023 | 35.59 | 36.21 | 35.41 | 36.09 | 36.09 | 5,416,100 |
02 Mar 2023 | 35.18 | 35.40 | 34.85 | 35.38 | 35.38 | 4,656,300 |
01 Mar 2023 | 35.25 | 35.41 | 34.98 | 35.20 | 35.20 | 4,946,900 |
28 Feb 2023 | 35.48 | 35.78 | 35.32 | 35.53 | 35.53 | 8,847,000 |
27 Feb 2023 | 36.05 | 36.08 | 35.27 | 35.39 | 35.39 | 5,580,100 |
24 Feb 2023 | 35.98 | 35.98 | 35.61 | 35.80 | 35.80 | 4,067,100 |
23 Feb 2023 | 36.46 | 36.50 | 35.95 | 36.21 | 36.21 | 4,492,300 |
22 Feb 2023 | 36.19 | 36.34 | 35.90 | 36.08 | 36.08 | 4,007,500 |
21 Feb 2023 | 36.38 | 36.51 | 36.05 | 36.16 | 36.16 | 4,910,600 |
17 Feb 2023 | 36.40 | 36.78 | 36.19 | 36.76 | 36.76 | 4,192,300 |
16 Feb 2023 | 36.21 | 36.56 | 35.92 | 36.32 | 36.32 | 5,046,800 |
15 Feb 2023 | 36.20 | 36.53 | 35.84 | 36.52 | 36.52 | 5,768,700 |
15 Feb 2023 | 0.48 Dividend | |||||
14 Feb 2023 | 37.08 | 37.13 | 36.45 | 36.75 | 36.27 | 5,111,900 |
13 Feb 2023 | 36.55 | 37.12 | 36.51 | 37.11 | 36.63 | 5,498,600 |
10 Feb 2023 | 35.92 | 36.57 | 35.76 | 36.55 | 36.07 | 6,610,100 |
09 Feb 2023 | 36.88 | 37.02 | 35.71 | 35.81 | 35.34 | 6,946,400 |
08 Feb 2023 | 36.60 | 36.92 | 36.38 | 36.56 | 36.08 | 5,336,500 |
07 Feb 2023 | 36.27 | 36.81 | 35.96 | 36.74 | 36.26 | 6,941,900 |
06 Feb 2023 | 37.00 | 37.00 | 36.07 | 36.28 | 35.81 | 6,287,200 |
03 Feb 2023 | 37.70 | 37.75 | 36.92 | 37.09 | 36.61 | 5,937,300 |
02 Feb 2023 | 37.30 | 37.96 | 37.17 | 37.71 | 37.22 | 6,829,100 |
01 Feb 2023 | 36.82 | 37.43 | 36.17 | 37.18 | 36.69 | 7,963,700 |
31 Jan 2023 | 36.50 | 36.89 | 35.95 | 36.86 | 36.38 | 12,117,100 |
30 Jan 2023 | 37.04 | 37.14 | 36.51 | 36.53 | 36.05 | 5,196,100 |
27 Jan 2023 | 36.68 | 37.53 | 36.64 | 37.17 | 36.68 | 5,950,800 |
26 Jan 2023 | 36.48 | 36.56 | 35.99 | 36.50 | 36.02 | 4,267,900 |
25 Jan 2023 | 35.97 | 36.44 | 35.81 | 36.28 | 35.81 | 5,347,600 |
24 Jan 2023 | 36.06 | 36.16 | 35.63 | 35.90 | 35.43 | 6,016,600 |
23 Jan 2023 | 35.95 | 36.73 | 35.82 | 36.67 | 36.19 | 6,287,600 |
20 Jan 2023 | 35.65 | 35.94 | 35.13 | 35.88 | 35.41 | 5,607,000 |
19 Jan 2023 | 35.60 | 35.75 | 35.35 | 35.41 | 34.95 | 6,165,200 |
18 Jan 2023 | 36.43 | 36.44 | 35.42 | 35.61 | 35.14 | 7,128,400 |
17 Jan 2023 | 36.90 | 36.90 | 36.16 | 36.33 | 35.86 | 6,820,200 |
13 Jan 2023 | 36.58 | 36.83 | 36.12 | 36.78 | 36.30 | 4,178,900 |
12 Jan 2023 | 37.30 | 37.41 | 36.62 | 36.66 | 36.18 | 6,056,100 |
11 Jan 2023 | 37.20 | 37.29 | 36.76 | 37.12 | 36.64 | 6,098,700 |
10 Jan 2023 | 36.35 | 36.72 | 36.06 | 36.70 | 36.22 | 6,341,200 |
09 Jan 2023 | 36.73 | 37.11 | 36.30 | 36.35 | 35.88 | 9,435,000 |
06 Jan 2023 | 35.36 | 36.74 | 35.11 | 36.61 | 36.13 | 10,009,800 |
05 Jan 2023 | 35.91 | 36.18 | 34.30 | 35.19 | 34.73 | 19,328,200 |
04 Jan 2023 | 37.60 | 37.95 | 36.98 | 37.49 | 37.00 | 7,987,000 |
03 Jan 2023 | 37.85 | 37.85 | 36.88 | 37.19 | 36.70 | 7,377,200 |
30 Dec 2022 | 37.24 | 37.38 | 36.97 | 37.36 | 36.87 | 5,406,200 |
29 Dec 2022 | 37.66 | 37.97 | 37.36 | 37.47 | 36.98 | 5,251,500 |
28 Dec 2022 | 38.25 | 38.57 | 37.56 | 37.58 | 37.09 | 4,008,900 |
27 Dec 2022 | 38.62 | 38.68 | 38.11 | 38.31 | 37.81 | 3,940,100 |
23 Dec 2022 | 38.56 | 38.76 | 38.21 | 38.63 | 38.13 | 3,476,700 |
22 Dec 2022 | 38.39 | 38.46 | 37.57 | 38.44 | 37.94 | 5,997,000 |
21 Dec 2022 | 39.85 | 39.93 | 38.32 | 38.60 | 38.10 | 7,081,600 |
20 Dec 2022 | 39.39 | 39.83 | 39.20 | 39.53 | 39.01 | 4,716,900 |
19 Dec 2022 | 39.09 | 39.84 | 39.03 | 39.32 | 38.81 | 5,436,400 |
16 Dec 2022 | 39.16 | 39.46 | 38.55 | 39.05 | 38.54 | 10,867,100 |
15 Dec 2022 | 40.15 | 40.28 | 39.33 | 39.53 | 39.01 | 5,693,500 |
14 Dec 2022 | 41.04 | 41.32 | 40.37 | 40.63 | 40.10 | 4,575,300 |
13 Dec 2022 | 42.01 | 42.29 | 40.81 | 41.03 | 40.49 | 6,089,300 |
12 Dec 2022 | 40.60 | 41.06 | 40.24 | 41.06 | 40.52 | 6,156,800 |
09 Dec 2022 | 40.78 | 40.92 | 40.40 | 40.43 | 39.90 | 7,710,800 |
08 Dec 2022 | 40.64 | 40.97 | 40.40 | 40.90 | 40.37 | 3,587,900 |
07 Dec 2022 | 40.41 | 40.97 | 40.31 | 40.65 | 40.12 | 3,775,600 |
06 Dec 2022 | 41.28 | 41.40 | 40.41 | 40.59 | 40.06 | 4,326,300 |
05 Dec 2022 | 41.36 | 41.42 | 40.82 | 41.21 | 40.67 | 4,501,800 |
02 Dec 2022 | 40.99 | 41.63 | 40.85 | 41.48 | 40.94 | 4,857,600 |
01 Dec 2022 | 41.51 | 42.03 | 41.06 | 41.31 | 40.77 | 4,511,400 |
30 Nov 2022 | 41.31 | 41.74 | 40.52 | 41.50 | 40.96 | 7,591,800 |
29 Nov 2022 | 40.90 | 41.21 | 40.63 | 41.08 | 40.54 | 3,213,600 |
28 Nov 2022 | 41.43 | 41.66 | 40.64 | 40.81 | 40.28 | 4,687,900 |
25 Nov 2022 | 41.67 | 41.97 | 41.42 | 41.66 | 41.12 | 2,225,500 |
23 Nov 2022 | 41.60 | 41.94 | 41.50 | 41.76 | 41.21 | 3,889,500 |
22 Nov 2022 | 41.48 | 41.84 | 41.11 | 41.79 | 41.24 | 5,697,300 |
21 Nov 2022 | 39.83 | 40.66 | 39.61 | 40.59 | 40.06 | 5,107,800 |
18 Nov 2022 | 40.87 | 40.95 | 39.26 | 39.75 | 39.23 | 6,945,100 |
17 Nov 2022 | 39.76 | 40.37 | 39.60 | 40.13 | 39.61 | 5,910,300 |
16 Nov 2022 | 40.76 | 41.13 | 40.26 | 40.39 | 39.86 | 4,833,200 |
15 Nov 2022 | 41.00 | 41.58 | 40.25 | 40.65 | 40.12 | 6,767,500 |
14 Nov 2022 | 40.80 | 41.54 | 40.40 | 40.54 | 40.01 | 8,301,900 |
14 Nov 2022 | 0.48 Dividend | |||||
11 Nov 2022 | 40.39 | 41.57 | 39.40 | 41.26 | 40.25 | 13,101,300 |
10 Nov 2022 | 38.02 | 38.53 | 37.58 | 38.49 | 37.55 | 8,825,000 |
09 Nov 2022 | 38.08 | 38.14 | 36.85 | 36.89 | 35.98 | 6,830,500 |
08 Nov 2022 | 38.51 | 39.51 | 37.78 | 38.29 | 37.35 | 8,082,900 |
07 Nov 2022 | 37.77 | 39.13 | 37.70 | 38.59 | 37.64 | 12,631,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |