Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Mar 2023 | 30.51 | 30.73 | 29.79 | 30.03 | 30.03 | 15,768,800 |
16 Mar 2023 | 30.49 | 31.56 | 30.00 | 31.20 | 31.20 | 2,382,800 |
15 Mar 2023 | 30.60 | 31.03 | 29.94 | 30.91 | 30.91 | 2,611,600 |
14 Mar 2023 | 31.85 | 32.46 | 31.46 | 32.01 | 32.01 | 3,436,900 |
13 Mar 2023 | 31.85 | 31.87 | 30.32 | 30.48 | 30.48 | 3,175,700 |
10 Mar 2023 | 34.14 | 34.39 | 32.74 | 33.02 | 33.02 | 1,826,700 |
09 Mar 2023 | 35.87 | 36.01 | 34.40 | 34.53 | 34.53 | 1,146,200 |
08 Mar 2023 | 35.91 | 36.26 | 35.73 | 35.96 | 35.96 | 1,103,100 |
07 Mar 2023 | 36.67 | 36.84 | 35.89 | 35.92 | 35.92 | 1,040,600 |
06 Mar 2023 | 37.27 | 37.33 | 36.66 | 36.79 | 36.79 | 1,405,000 |
03 Mar 2023 | 37.06 | 37.44 | 36.73 | 37.35 | 37.35 | 714,800 |
02 Mar 2023 | 37.01 | 37.35 | 36.52 | 37.14 | 37.14 | 553,700 |
01 Mar 2023 | 37.69 | 37.93 | 37.33 | 37.44 | 37.44 | 809,100 |
28 Feb 2023 | 37.84 | 38.14 | 37.38 | 37.79 | 37.79 | 1,181,600 |
27 Feb 2023 | 38.09 | 38.39 | 37.59 | 37.62 | 37.62 | 655,500 |
24 Feb 2023 | 37.31 | 37.76 | 37.02 | 37.67 | 37.67 | 843,200 |
23 Feb 2023 | 37.76 | 38.18 | 37.60 | 37.93 | 37.93 | 973,200 |
22 Feb 2023 | 37.79 | 38.05 | 37.43 | 37.66 | 37.66 | 927,000 |
21 Feb 2023 | 38.51 | 38.91 | 37.69 | 37.85 | 37.85 | 736,500 |
17 Feb 2023 | 38.62 | 39.21 | 38.51 | 39.03 | 39.03 | 691,600 |
16 Feb 2023 | 38.72 | 39.03 | 38.49 | 38.57 | 38.57 | 717,100 |
15 Feb 2023 | 39.07 | 39.35 | 38.80 | 39.30 | 39.30 | 627,600 |
14 Feb 2023 | 39.32 | 39.53 | 38.77 | 39.38 | 39.38 | 1,060,100 |
13 Feb 2023 | 38.81 | 39.56 | 38.64 | 39.55 | 39.55 | 792,400 |
10 Feb 2023 | 38.48 | 39.00 | 38.33 | 38.80 | 38.80 | 755,800 |
10 Feb 2023 | 0.3 Dividend | |||||
09 Feb 2023 | 39.58 | 39.97 | 38.94 | 38.96 | 38.66 | 823,700 |
08 Feb 2023 | 39.30 | 39.84 | 39.24 | 39.41 | 39.11 | 924,200 |
07 Feb 2023 | 39.19 | 39.90 | 39.16 | 39.70 | 39.39 | 743,000 |
06 Feb 2023 | 39.19 | 39.54 | 39.11 | 39.49 | 39.19 | 568,600 |
03 Feb 2023 | 39.19 | 40.04 | 39.11 | 39.63 | 39.32 | 847,400 |
02 Feb 2023 | 39.59 | 40.68 | 39.40 | 39.84 | 39.53 | 1,085,200 |
01 Feb 2023 | 38.78 | 39.77 | 38.74 | 39.44 | 39.14 | 902,400 |
31 Jan 2023 | 38.76 | 39.39 | 38.45 | 39.28 | 38.98 | 1,025,300 |
30 Jan 2023 | 38.68 | 39.26 | 38.47 | 38.72 | 38.42 | 793,900 |
27 Jan 2023 | 39.04 | 39.60 | 39.04 | 39.13 | 38.83 | 653,000 |
26 Jan 2023 | 38.95 | 39.27 | 38.72 | 39.22 | 38.92 | 892,500 |
25 Jan 2023 | 38.03 | 38.96 | 38.03 | 38.95 | 38.65 | 869,200 |
24 Jan 2023 | 38.60 | 38.69 | 38.05 | 38.43 | 38.13 | 468,500 |
23 Jan 2023 | 38.15 | 38.63 | 37.95 | 38.58 | 38.28 | 940,300 |
20 Jan 2023 | 37.72 | 38.07 | 37.49 | 38.07 | 37.78 | 640,500 |
19 Jan 2023 | 37.52 | 37.60 | 37.11 | 37.47 | 37.18 | 983,800 |
18 Jan 2023 | 38.29 | 38.76 | 37.82 | 37.97 | 37.68 | 966,400 |
17 Jan 2023 | 38.87 | 39.34 | 37.96 | 38.32 | 38.02 | 1,535,500 |
17 Jan 2023 | 1046:1000 Stock split | |||||
13 Jan 2023 | 38.33 | 38.85 | 37.57 | 38.69 | 38.39 | 1,193,381 |
12 Jan 2023 | 37.74 | 38.77 | 37.49 | 38.48 | 38.18 | 1,178,947 |
11 Jan 2023 | 37.24 | 38.15 | 36.94 | 37.72 | 37.42 | 1,652,575 |
10 Jan 2023 | 36.04 | 37.70 | 35.28 | 37.45 | 37.16 | 2,154,655 |
09 Jan 2023 | 35.59 | 36.55 | 35.59 | 36.09 | 35.81 | 1,673,182 |
06 Jan 2023 | 35.86 | 36.32 | 35.54 | 35.80 | 35.53 | 1,907,172 |
05 Jan 2023 | 36.90 | 36.90 | 35.31 | 35.44 | 35.17 | 3,266,867 |
04 Jan 2023 | 33.00 | 39.01 | 32.51 | 36.98 | 36.69 | 11,247,429 |
03 Jan 2023 | 33.11 | 33.26 | 32.46 | 32.72 | 32.46 | 1,259,384 |
30 Dec 2022 | 32.56 | 32.86 | 32.22 | 32.77 | 32.52 | 1,149,136 |
29 Dec 2022 | 33.04 | 33.24 | 32.85 | 33.05 | 32.80 | 796,320 |
28 Dec 2022 | 32.92 | 33.19 | 32.76 | 32.83 | 32.58 | 693,916 |
27 Dec 2022 | 33.51 | 33.70 | 33.06 | 33.08 | 32.82 | 628,437 |
23 Dec 2022 | 33.05 | 33.45 | 32.94 | 33.40 | 33.15 | 724,564 |
22 Dec 2022 | 33.31 | 33.45 | 32.38 | 33.02 | 32.77 | 1,501,951 |
21 Dec 2022 | 34.14 | 34.45 | 33.95 | 34.10 | 33.84 | 834,290 |
20 Dec 2022 | 33.60 | 34.03 | 33.48 | 33.65 | 33.39 | 653,122 |
19 Dec 2022 | 33.56 | 33.80 | 33.14 | 33.46 | 33.20 | 924,664 |
16 Dec 2022 | 32.95 | 33.46 | 32.51 | 33.42 | 33.17 | 2,843,237 |
15 Dec 2022 | 34.15 | 34.22 | 33.27 | 33.36 | 33.10 | 1,128,111 |
14 Dec 2022 | 35.28 | 35.47 | 34.50 | 34.65 | 34.38 | 963,471 |
13 Dec 2022 | 35.78 | 36.01 | 34.99 | 35.30 | 35.02 | 1,301,852 |
12 Dec 2022 | 34.11 | 34.81 | 33.80 | 34.72 | 34.46 | 687,327 |
09 Dec 2022 | 34.15 | 34.48 | 33.91 | 34.16 | 33.90 | 519,025 |
08 Dec 2022 | 34.21 | 34.56 | 33.90 | 34.24 | 33.97 | 540,259 |
07 Dec 2022 | 34.18 | 34.33 | 33.84 | 33.99 | 33.72 | 698,937 |
06 Dec 2022 | 34.43 | 34.68 | 33.84 | 34.33 | 34.07 | 1,110,329 |
05 Dec 2022 | 35.73 | 35.73 | 34.19 | 34.50 | 34.24 | 919,643 |
02 Dec 2022 | 35.94 | 36.25 | 35.91 | 36.07 | 35.79 | 531,368 |
01 Dec 2022 | 36.28 | 36.50 | 35.90 | 36.35 | 36.07 | 766,927 |
30 Nov 2022 | 35.62 | 36.33 | 35.11 | 36.32 | 36.04 | 1,488,144 |
29 Nov 2022 | 35.71 | 36.11 | 35.56 | 35.68 | 35.40 | 685,235 |
28 Nov 2022 | 35.98 | 36.20 | 35.64 | 35.70 | 35.42 | 601,659 |
25 Nov 2022 | 35.98 | 36.54 | 35.91 | 36.43 | 36.15 | 255,119 |
23 Nov 2022 | 35.85 | 36.30 | 35.66 | 36.01 | 35.74 | 546,117 |
22 Nov 2022 | 35.54 | 36.12 | 35.43 | 35.98 | 35.70 | 715,778 |
21 Nov 2022 | 35.77 | 35.92 | 35.35 | 35.42 | 35.15 | 995,478 |
18 Nov 2022 | 36.39 | 36.41 | 35.62 | 35.95 | 35.67 | 1,180,202 |
17 Nov 2022 | 34.92 | 35.67 | 34.87 | 35.66 | 35.39 | 651,553 |
16 Nov 2022 | 35.83 | 36.04 | 35.33 | 35.54 | 35.27 | 1,188,570 |
15 Nov 2022 | 36.65 | 36.65 | 35.54 | 36.01 | 35.74 | 1,796,505 |
14 Nov 2022 | 35.65 | 36.05 | 35.22 | 35.27 | 35.00 | 1,267,543 |
11 Nov 2022 | 34.99 | 36.04 | 34.84 | 35.90 | 35.62 | 1,721,925 |
10 Nov 2022 | 33.23 | 34.85 | 33.23 | 34.76 | 34.49 | 1,750,586 |
10 Nov 2022 | 0.286807 Dividend | |||||
09 Nov 2022 | 32.66 | 32.87 | 32.20 | 32.33 | 31.80 | 1,134,492 |
08 Nov 2022 | 32.93 | 33.24 | 32.51 | 33.00 | 32.46 | 1,068,594 |
07 Nov 2022 | 32.78 | 32.92 | 32.26 | 32.86 | 32.32 | 987,947 |
04 Nov 2022 | 32.38 | 32.78 | 32.03 | 32.56 | 32.02 | 927,907 |
03 Nov 2022 | 32.33 | 32.36 | 31.75 | 31.96 | 31.43 | 1,068,175 |
02 Nov 2022 | 32.36 | 33.64 | 32.28 | 32.72 | 32.18 | 1,906,021 |
01 Nov 2022 | 33.15 | 33.26 | 32.46 | 32.48 | 31.94 | 1,870,876 |
31 Oct 2022 | 32.72 | 33.23 | 32.56 | 32.90 | 32.35 | 1,248,087 |
28 Oct 2022 | 32.65 | 32.94 | 32.27 | 32.82 | 32.28 | 1,331,558 |
27 Oct 2022 | 32.57 | 32.89 | 32.29 | 32.36 | 31.83 | 1,403,523 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |