Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 43.08 | 43.58 | 42.26 | 43.36 | 43.36 | 2,246,700 |
Mar 30, 2023 | 44.57 | 44.58 | 42.90 | 43.19 | 43.19 | 1,398,200 |
Mar 29, 2023 | 44.02 | 44.56 | 43.22 | 43.92 | 43.92 | 2,505,900 |
Mar 28, 2023 | 42.37 | 44.64 | 41.96 | 43.79 | 43.79 | 3,256,500 |
Mar 27, 2023 | 41.85 | 43.02 | 40.74 | 42.52 | 42.52 | 2,404,700 |
Mar 24, 2023 | 40.10 | 41.22 | 39.22 | 41.00 | 41.00 | 3,933,100 |
Mar 23, 2023 | 43.25 | 44.36 | 40.89 | 41.25 | 41.25 | 3,570,200 |
Mar 22, 2023 | 42.65 | 44.77 | 42.31 | 43.02 | 43.02 | 2,847,600 |
Mar 21, 2023 | 43.49 | 43.60 | 42.14 | 42.79 | 42.79 | 3,355,700 |
Mar 20, 2023 | 40.55 | 42.82 | 39.81 | 42.12 | 42.12 | 3,173,300 |
Mar 17, 2023 | 40.01 | 41.04 | 39.54 | 40.42 | 40.42 | 8,922,300 |
Mar 16, 2023 | 38.20 | 40.60 | 37.74 | 40.54 | 40.54 | 3,203,600 |
Mar 15, 2023 | 39.71 | 39.71 | 37.32 | 39.17 | 39.17 | 4,698,800 |
Mar 14, 2023 | 41.61 | 43.26 | 40.69 | 41.47 | 41.47 | 3,249,300 |
Mar 13, 2023 | 42.06 | 43.01 | 40.46 | 41.29 | 41.29 | 3,579,800 |
Mar 10, 2023 | 45.39 | 46.75 | 44.20 | 44.28 | 44.28 | 2,641,500 |
Mar 09, 2023 | 45.54 | 47.40 | 44.37 | 44.45 | 44.45 | 2,566,700 |
Mar 08, 2023 | 46.67 | 47.73 | 44.57 | 45.46 | 45.46 | 2,170,800 |
Mar 07, 2023 | 46.95 | 47.89 | 46.20 | 46.69 | 46.69 | 2,035,300 |
Mar 06, 2023 | 47.33 | 47.75 | 46.77 | 47.17 | 47.17 | 1,911,300 |
Mar 03, 2023 | 46.99 | 48.52 | 46.00 | 48.07 | 48.07 | 1,991,300 |
Mar 02, 2023 | 46.53 | 47.86 | 46.09 | 47.33 | 47.33 | 2,069,600 |
Mar 01, 2023 | 43.89 | 47.25 | 43.75 | 46.93 | 46.93 | 2,823,200 |
Feb 28, 2023 | 45.49 | 45.60 | 43.71 | 43.71 | 43.71 | 3,056,800 |
Feb 28, 2023 | 0.2 Dividend | |||||
Feb 27, 2023 | 43.63 | 45.14 | 43.37 | 44.76 | 44.56 | 2,106,000 |
Feb 24, 2023 | 43.19 | 43.79 | 41.55 | 43.54 | 43.35 | 2,076,200 |
Feb 23, 2023 | 43.74 | 44.53 | 42.64 | 43.87 | 43.67 | 5,445,800 |
Feb 22, 2023 | 44.05 | 44.93 | 42.12 | 42.75 | 42.56 | 2,519,300 |
Feb 21, 2023 | 41.66 | 44.54 | 41.66 | 44.25 | 44.05 | 4,026,400 |
Feb 17, 2023 | 45.40 | 45.67 | 41.30 | 41.84 | 41.65 | 4,675,400 |
Feb 16, 2023 | 44.59 | 47.29 | 44.54 | 44.94 | 44.74 | 7,640,700 |
Feb 15, 2023 | 41.20 | 42.01 | 40.51 | 41.78 | 41.59 | 2,633,300 |
Feb 14, 2023 | 42.10 | 43.15 | 41.62 | 42.13 | 41.94 | 2,190,600 |
Feb 13, 2023 | 42.11 | 42.78 | 41.65 | 42.10 | 41.91 | 2,533,200 |
Feb 10, 2023 | 40.65 | 42.46 | 40.52 | 42.27 | 42.08 | 2,435,600 |
Feb 09, 2023 | 40.27 | 40.33 | 39.29 | 39.72 | 39.54 | 1,597,200 |
Feb 08, 2023 | 40.45 | 40.64 | 39.05 | 40.02 | 39.84 | 1,582,300 |
Feb 07, 2023 | 38.56 | 40.82 | 38.41 | 40.51 | 40.33 | 2,574,700 |
Feb 06, 2023 | 39.81 | 40.36 | 37.77 | 38.21 | 38.04 | 2,811,500 |
Feb 03, 2023 | 40.29 | 41.38 | 39.48 | 39.60 | 39.42 | 2,225,200 |
Feb 02, 2023 | 40.20 | 40.34 | 38.61 | 39.96 | 39.78 | 2,981,900 |
Feb 01, 2023 | 41.83 | 42.09 | 38.71 | 40.20 | 40.02 | 2,940,500 |
Jan 31, 2023 | 41.20 | 42.05 | 40.89 | 41.99 | 41.80 | 2,463,500 |
Jan 30, 2023 | 42.71 | 43.09 | 41.18 | 41.35 | 41.17 | 2,142,500 |
Jan 27, 2023 | 45.26 | 45.58 | 43.09 | 43.17 | 42.98 | 1,750,400 |
Jan 26, 2023 | 44.70 | 45.44 | 43.40 | 45.41 | 45.21 | 1,908,400 |
Jan 25, 2023 | 44.82 | 45.34 | 43.62 | 43.75 | 43.55 | 2,051,900 |
Jan 24, 2023 | 44.01 | 45.78 | 43.15 | 45.08 | 44.88 | 2,952,600 |
Jan 23, 2023 | 42.80 | 45.41 | 42.66 | 43.80 | 43.60 | 3,292,900 |
Jan 20, 2023 | 41.22 | 42.67 | 40.74 | 42.37 | 42.18 | 2,776,700 |
Jan 19, 2023 | 39.50 | 40.87 | 39.35 | 40.76 | 40.58 | 1,722,700 |
Jan 18, 2023 | 40.48 | 41.29 | 39.51 | 39.54 | 39.36 | 1,810,300 |
Jan 17, 2023 | 40.03 | 41.18 | 39.66 | 40.18 | 40.00 | 1,421,800 |
Jan 13, 2023 | 40.23 | 40.85 | 39.62 | 39.78 | 39.60 | 1,909,300 |
Jan 12, 2023 | 39.54 | 40.35 | 39.40 | 40.05 | 39.87 | 2,281,700 |
Jan 11, 2023 | 38.67 | 39.24 | 38.28 | 39.16 | 38.99 | 1,744,600 |
Jan 10, 2023 | 38.39 | 38.77 | 37.30 | 38.48 | 38.31 | 1,586,800 |
Jan 09, 2023 | 40.68 | 40.68 | 37.37 | 37.69 | 37.52 | 2,838,400 |
Jan 06, 2023 | 38.86 | 40.11 | 38.84 | 39.24 | 39.06 | 2,202,700 |
Jan 05, 2023 | 37.12 | 38.71 | 36.83 | 38.28 | 38.11 | 1,896,700 |
Jan 04, 2023 | 36.54 | 37.77 | 36.41 | 37.15 | 36.98 | 2,836,800 |
Jan 03, 2023 | 40.34 | 40.97 | 37.50 | 37.56 | 37.39 | 3,015,000 |
Dec 30, 2022 | 41.00 | 41.68 | 40.46 | 40.78 | 40.60 | 1,792,900 |
Dec 29, 2022 | 39.44 | 41.02 | 39.32 | 41.00 | 40.82 | 1,964,300 |
Dec 28, 2022 | 41.54 | 41.54 | 39.31 | 39.65 | 39.47 | 2,797,600 |
Dec 27, 2022 | 41.07 | 41.54 | 40.64 | 41.54 | 41.35 | 2,152,500 |
Dec 23, 2022 | 38.95 | 41.10 | 38.95 | 41.10 | 40.92 | 2,009,500 |
Dec 22, 2022 | 40.28 | 40.52 | 38.25 | 38.90 | 38.73 | 5,186,100 |
Dec 21, 2022 | 38.77 | 40.09 | 38.50 | 40.09 | 39.91 | 3,606,200 |
Dec 20, 2022 | 37.16 | 38.64 | 36.95 | 38.30 | 38.13 | 2,706,100 |
Dec 19, 2022 | 36.86 | 37.73 | 36.84 | 37.08 | 36.91 | 3,034,000 |
Dec 16, 2022 | 36.51 | 37.05 | 35.56 | 36.58 | 36.42 | 7,187,700 |
Dec 15, 2022 | 35.89 | 37.60 | 35.67 | 37.26 | 37.09 | 3,762,100 |
Dec 14, 2022 | 36.15 | 36.92 | 35.69 | 35.99 | 35.83 | 5,584,700 |
Dec 13, 2022 | 36.32 | 36.74 | 35.46 | 35.99 | 35.83 | 4,697,200 |
Dec 12, 2022 | 32.73 | 36.30 | 32.35 | 35.78 | 35.62 | 7,826,500 |
Dec 09, 2022 | 32.69 | 33.34 | 32.50 | 32.55 | 32.40 | 2,675,800 |
Dec 08, 2022 | 33.38 | 34.01 | 32.69 | 32.82 | 32.67 | 4,582,200 |
Dec 07, 2022 | 33.53 | 34.21 | 32.49 | 33.01 | 32.86 | 4,382,200 |
Dec 06, 2022 | 34.23 | 34.80 | 33.47 | 33.71 | 33.56 | 5,309,100 |
Dec 05, 2022 | 36.81 | 37.23 | 34.35 | 34.48 | 34.33 | 6,988,800 |
Dec 02, 2022 | 39.49 | 39.72 | 36.28 | 36.64 | 36.48 | 5,981,700 |
Dec 01, 2022 | 40.34 | 41.09 | 38.80 | 39.43 | 39.25 | 7,252,200 |
Nov 30, 2022 | 42.13 | 42.13 | 38.69 | 39.77 | 39.59 | 33,081,200 |
Nov 29, 2022 | 42.40 | 42.89 | 40.68 | 41.53 | 41.34 | 7,394,100 |
Nov 28, 2022 | 43.95 | 44.98 | 42.80 | 42.82 | 42.63 | 3,067,500 |
Nov 25, 2022 | 46.91 | 47.10 | 45.64 | 45.65 | 45.45 | 816,300 |
Nov 23, 2022 | 46.27 | 46.92 | 46.00 | 46.74 | 46.53 | 2,280,400 |
Nov 22, 2022 | 47.16 | 47.63 | 46.37 | 47.36 | 47.15 | 1,521,000 |
Nov 21, 2022 | 44.60 | 46.32 | 44.19 | 46.10 | 45.89 | 2,118,800 |
Nov 18, 2022 | 45.32 | 46.34 | 44.08 | 45.84 | 45.64 | 1,891,700 |
Nov 17, 2022 | 45.87 | 46.86 | 45.46 | 46.54 | 46.33 | 1,806,700 |
Nov 16, 2022 | 47.56 | 48.45 | 46.71 | 46.77 | 46.56 | 3,182,000 |
Nov 15, 2022 | 47.37 | 48.88 | 46.75 | 48.23 | 48.01 | 2,113,900 |
Nov 14, 2022 | 46.05 | 48.19 | 46.05 | 46.78 | 46.57 | 1,759,000 |
Nov 11, 2022 | 48.15 | 48.80 | 46.03 | 46.05 | 45.84 | 2,138,800 |
Nov 10, 2022 | 46.25 | 47.30 | 45.40 | 46.68 | 46.47 | 1,661,300 |
Nov 10, 2022 | 0.2 Dividend | |||||
Nov 09, 2022 | 46.50 | 48.79 | 45.29 | 45.32 | 44.92 | 3,138,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |