Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | 44.64 | 44.83 | 44.35 | 44.50 | 44.50 | 6,862,100 |
Mar 29, 2023 | 44.63 | 44.69 | 44.30 | 44.52 | 44.52 | 7,530,500 |
Mar 28, 2023 | 44.29 | 44.74 | 44.20 | 44.36 | 44.36 | 8,796,700 |
Mar 27, 2023 | 44.12 | 44.37 | 44.05 | 44.29 | 44.29 | 9,624,200 |
Mar 24, 2023 | 43.60 | 43.99 | 43.41 | 43.97 | 43.97 | 10,444,800 |
Mar 23, 2023 | 44.39 | 44.40 | 43.25 | 43.46 | 43.46 | 15,549,800 |
Mar 23, 2023 | 0.94 Dividend | |||||
Mar 22, 2023 | 46.35 | 46.38 | 45.12 | 45.15 | 44.21 | 10,883,600 |
Mar 21, 2023 | 46.46 | 46.59 | 45.91 | 46.20 | 45.24 | 14,067,400 |
Mar 20, 2023 | 45.69 | 46.25 | 45.51 | 46.07 | 45.11 | 14,074,200 |
Mar 17, 2023 | 46.32 | 46.43 | 45.12 | 45.32 | 44.38 | 32,416,200 |
Mar 16, 2023 | 46.77 | 46.77 | 45.67 | 46.17 | 45.21 | 13,617,300 |
Mar 15, 2023 | 46.46 | 46.91 | 45.98 | 46.87 | 45.89 | 8,897,600 |
Mar 14, 2023 | 46.80 | 46.85 | 46.29 | 46.74 | 45.77 | 9,327,900 |
Mar 13, 2023 | 46.48 | 47.30 | 46.45 | 46.68 | 45.71 | 10,962,400 |
Mar 10, 2023 | 46.76 | 47.26 | 46.51 | 46.61 | 45.64 | 7,986,300 |
Mar 09, 2023 | 47.09 | 47.42 | 46.71 | 46.74 | 45.77 | 6,671,700 |
Mar 08, 2023 | 46.64 | 46.87 | 46.57 | 46.80 | 45.83 | 5,304,700 |
Mar 07, 2023 | 47.26 | 47.29 | 46.24 | 46.55 | 45.58 | 7,032,200 |
Mar 06, 2023 | 46.52 | 47.23 | 46.45 | 47.19 | 46.21 | 7,112,300 |
Mar 03, 2023 | 46.40 | 46.71 | 46.16 | 46.53 | 45.56 | 5,754,800 |
Mar 02, 2023 | 46.02 | 46.53 | 45.90 | 46.46 | 45.49 | 7,355,100 |
Mar 01, 2023 | 46.29 | 46.44 | 45.92 | 46.15 | 45.19 | 8,102,200 |
Feb 28, 2023 | 46.50 | 46.77 | 46.01 | 46.43 | 45.46 | 8,018,500 |
Feb 27, 2023 | 47.29 | 47.40 | 46.47 | 46.54 | 45.57 | 9,168,800 |
Feb 24, 2023 | 47.25 | 47.39 | 46.95 | 47.17 | 46.19 | 5,704,900 |
Feb 23, 2023 | 47.20 | 47.70 | 47.08 | 47.51 | 46.52 | 6,284,600 |
Feb 22, 2023 | 47.40 | 47.97 | 47.03 | 47.14 | 46.16 | 6,908,300 |
Feb 21, 2023 | 47.99 | 48.07 | 46.78 | 47.44 | 46.45 | 8,236,200 |
Feb 17, 2023 | 47.50 | 48.11 | 47.26 | 48.07 | 47.07 | 7,825,200 |
Feb 16, 2023 | 47.40 | 47.64 | 47.05 | 47.40 | 46.41 | 5,422,300 |
Feb 15, 2023 | 47.18 | 47.66 | 47.18 | 47.65 | 46.66 | 4,893,300 |
Feb 14, 2023 | 47.85 | 47.88 | 47.29 | 47.41 | 46.42 | 6,397,500 |
Feb 13, 2023 | 47.42 | 47.92 | 47.32 | 47.85 | 46.85 | 5,370,800 |
Feb 10, 2023 | 46.50 | 47.30 | 46.39 | 47.24 | 46.26 | 6,899,100 |
Feb 09, 2023 | 46.61 | 46.71 | 46.06 | 46.33 | 45.37 | 5,838,900 |
Feb 08, 2023 | 46.33 | 46.56 | 46.24 | 46.50 | 45.53 | 5,736,500 |
Feb 07, 2023 | 46.69 | 46.81 | 46.25 | 46.56 | 45.59 | 6,920,800 |
Feb 06, 2023 | 47.01 | 47.23 | 46.85 | 46.96 | 45.98 | 5,911,500 |
Feb 03, 2023 | 47.00 | 47.07 | 46.43 | 46.91 | 45.93 | 10,245,900 |
Feb 02, 2023 | 47.36 | 47.51 | 46.63 | 46.97 | 45.99 | 9,920,800 |
Feb 01, 2023 | 46.05 | 47.69 | 45.51 | 47.54 | 46.55 | 14,734,800 |
Jan 31, 2023 | 44.65 | 45.05 | 44.36 | 45.04 | 44.10 | 7,584,900 |
Jan 30, 2023 | 44.20 | 44.84 | 44.15 | 44.50 | 43.57 | 6,868,500 |
Jan 27, 2023 | 44.37 | 44.55 | 44.05 | 44.14 | 43.22 | 9,247,000 |
Jan 26, 2023 | 44.77 | 44.80 | 44.12 | 44.29 | 43.37 | 9,449,100 |
Jan 25, 2023 | 44.75 | 46.99 | 44.40 | 44.93 | 43.99 | 8,034,400 |
Jan 24, 2023 | 42.72 | 45.93 | 42.72 | 44.78 | 43.85 | 4,989,500 |
Jan 23, 2023 | 45.03 | 45.34 | 44.76 | 44.81 | 43.88 | 7,585,300 |
Jan 20, 2023 | 44.65 | 45.01 | 44.42 | 44.94 | 44.00 | 8,401,500 |
Jan 19, 2023 | 44.16 | 44.94 | 44.12 | 44.54 | 43.61 | 8,093,500 |
Jan 18, 2023 | 45.15 | 45.20 | 43.39 | 44.01 | 43.09 | 13,300,700 |
Jan 17, 2023 | 45.77 | 46.04 | 45.03 | 45.16 | 44.22 | 7,214,400 |
Jan 13, 2023 | 45.31 | 45.65 | 45.14 | 45.62 | 44.67 | 6,283,500 |
Jan 12, 2023 | 45.90 | 45.93 | 45.35 | 45.40 | 44.45 | 5,671,500 |
Jan 11, 2023 | 46.18 | 46.44 | 45.47 | 45.82 | 44.87 | 6,740,400 |
Jan 10, 2023 | 46.40 | 46.54 | 45.84 | 45.99 | 45.03 | 6,962,900 |
Jan 09, 2023 | 46.45 | 46.60 | 45.93 | 45.98 | 45.02 | 6,881,200 |
Jan 06, 2023 | 45.96 | 46.74 | 45.84 | 46.45 | 45.48 | 7,031,300 |
Jan 05, 2023 | 45.34 | 45.50 | 44.99 | 45.37 | 44.43 | 7,648,300 |
Jan 04, 2023 | 45.42 | 45.89 | 45.19 | 45.41 | 44.46 | 7,907,300 |
Jan 03, 2023 | 45.73 | 45.88 | 45.26 | 45.52 | 44.57 | 5,127,800 |
Dec 30, 2022 | 45.86 | 45.99 | 45.42 | 45.71 | 44.76 | 5,025,200 |
Dec 29, 2022 | 45.90 | 46.16 | 45.77 | 45.87 | 44.92 | 4,270,300 |
Dec 28, 2022 | 46.64 | 46.79 | 45.84 | 45.85 | 44.90 | 5,848,000 |
Dec 27, 2022 | 46.35 | 46.55 | 46.20 | 46.48 | 45.51 | 7,957,200 |
Dec 23, 2022 | 45.78 | 46.24 | 45.51 | 46.24 | 45.28 | 6,759,700 |
Dec 22, 2022 | 45.57 | 45.79 | 45.23 | 45.78 | 44.83 | 6,709,700 |
Dec 21, 2022 | 45.61 | 45.76 | 45.40 | 45.59 | 44.64 | 8,372,400 |
Dec 21, 2022 | 0.94 Dividend | |||||
Dec 20, 2022 | 46.55 | 46.60 | 46.08 | 46.44 | 44.55 | 8,395,300 |
Dec 19, 2022 | 46.65 | 46.97 | 45.95 | 46.38 | 44.50 | 7,887,600 |
Dec 16, 2022 | 46.83 | 46.85 | 45.92 | 46.56 | 44.67 | 15,186,000 |
Dec 15, 2022 | 46.99 | 47.13 | 46.31 | 46.95 | 45.04 | 8,019,700 |
Dec 14, 2022 | 47.04 | 47.52 | 46.76 | 47.13 | 45.21 | 8,636,300 |
Dec 13, 2022 | 47.19 | 47.25 | 46.71 | 46.81 | 44.91 | 14,083,500 |
Dec 12, 2022 | 46.84 | 47.00 | 46.32 | 46.96 | 45.05 | 5,527,600 |
Dec 09, 2022 | 46.78 | 46.97 | 46.64 | 46.71 | 44.81 | 6,183,800 |
Dec 08, 2022 | 46.37 | 46.99 | 46.20 | 46.86 | 44.96 | 5,850,400 |
Dec 07, 2022 | 46.45 | 46.57 | 46.14 | 46.37 | 44.49 | 6,189,800 |
Dec 06, 2022 | 47.18 | 47.39 | 45.95 | 46.21 | 44.33 | 7,721,500 |
Dec 05, 2022 | 47.06 | 47.91 | 47.03 | 47.19 | 45.27 | 7,451,700 |
Dec 02, 2022 | 46.77 | 47.66 | 46.77 | 47.63 | 45.69 | 7,653,700 |
Dec 01, 2022 | 46.72 | 47.16 | 46.55 | 47.01 | 45.10 | 9,115,900 |
Nov 30, 2022 | 45.85 | 46.58 | 45.19 | 46.58 | 44.69 | 11,309,500 |
Nov 29, 2022 | 45.26 | 45.84 | 45.15 | 45.82 | 43.96 | 6,897,200 |
Nov 28, 2022 | 44.74 | 45.35 | 44.72 | 45.15 | 43.32 | 6,760,100 |
Nov 25, 2022 | 45.00 | 45.15 | 44.65 | 44.74 | 42.92 | 2,734,800 |
Nov 23, 2022 | 45.21 | 45.31 | 44.63 | 45.02 | 43.19 | 5,192,400 |
Nov 22, 2022 | 45.00 | 45.23 | 44.82 | 45.16 | 43.32 | 6,068,600 |
Nov 21, 2022 | 44.43 | 44.83 | 44.07 | 44.80 | 42.98 | 7,644,700 |
Nov 18, 2022 | 44.02 | 44.30 | 43.76 | 44.20 | 42.40 | 9,640,900 |
Nov 17, 2022 | 43.42 | 43.74 | 43.29 | 43.67 | 41.90 | 7,834,000 |
Nov 16, 2022 | 43.76 | 43.86 | 43.22 | 43.58 | 41.81 | 9,891,900 |
Nov 15, 2022 | 44.35 | 44.52 | 43.18 | 43.66 | 41.89 | 9,262,900 |
Nov 14, 2022 | 44.57 | 44.88 | 43.95 | 43.96 | 42.17 | 8,145,800 |
Nov 11, 2022 | 44.04 | 44.46 | 43.25 | 44.38 | 42.58 | 9,820,300 |
Nov 10, 2022 | 45.03 | 45.23 | 43.73 | 44.22 | 42.42 | 12,330,900 |
Nov 09, 2022 | 45.82 | 45.85 | 45.12 | 45.21 | 43.37 | 5,348,600 |
Nov 08, 2022 | 45.94 | 46.15 | 45.36 | 45.90 | 44.03 | 6,889,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |