Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 43.71 | 44.54 | 43.25 | 43.89 | 43.89 | 95,100 |
23 Mar 2023 | 44.76 | 45.40 | 43.66 | 43.81 | 43.81 | 133,600 |
22 Mar 2023 | 44.90 | 46.58 | 44.49 | 44.69 | 44.69 | 328,700 |
21 Mar 2023 | 44.26 | 45.23 | 43.64 | 44.69 | 44.69 | 176,100 |
20 Mar 2023 | 42.96 | 44.08 | 42.96 | 43.18 | 43.18 | 171,000 |
17 Mar 2023 | 45.26 | 45.81 | 43.04 | 43.14 | 43.14 | 1,952,400 |
16 Mar 2023 | 44.35 | 46.18 | 43.03 | 46.00 | 46.00 | 398,400 |
15 Mar 2023 | 46.32 | 46.43 | 43.79 | 44.21 | 44.21 | 356,500 |
14 Mar 2023 | 48.49 | 48.72 | 46.72 | 46.97 | 46.97 | 217,700 |
13 Mar 2023 | 46.70 | 49.00 | 46.59 | 47.84 | 47.84 | 327,900 |
10 Mar 2023 | 48.99 | 49.70 | 47.74 | 48.13 | 48.13 | 301,400 |
09 Mar 2023 | 49.98 | 49.98 | 48.97 | 49.01 | 49.01 | 180,400 |
08 Mar 2023 | 49.43 | 49.87 | 48.98 | 49.41 | 49.41 | 118,100 |
07 Mar 2023 | 49.93 | 50.06 | 48.84 | 49.66 | 49.66 | 267,800 |
06 Mar 2023 | 49.56 | 50.59 | 49.00 | 49.87 | 49.87 | 202,000 |
03 Mar 2023 | 49.51 | 51.02 | 48.95 | 49.38 | 49.38 | 368,600 |
02 Mar 2023 | 50.18 | 51.00 | 49.61 | 49.73 | 49.73 | 295,600 |
01 Mar 2023 | 49.31 | 50.77 | 49.31 | 50.22 | 50.22 | 216,000 |
28 Feb 2023 | 49.36 | 49.80 | 48.35 | 49.44 | 49.44 | 1,746,600 |
27 Feb 2023 | 51.64 | 51.84 | 49.44 | 49.65 | 49.65 | 339,700 |
24 Feb 2023 | 52.55 | 52.97 | 50.67 | 50.92 | 50.92 | 347,700 |
23 Feb 2023 | 51.37 | 53.28 | 51.25 | 53.00 | 53.00 | 617,700 |
22 Feb 2023 | 48.39 | 50.56 | 48.39 | 49.50 | 49.50 | 357,000 |
21 Feb 2023 | 49.00 | 49.00 | 48.19 | 48.35 | 48.35 | 262,100 |
17 Feb 2023 | 49.89 | 50.40 | 48.59 | 48.68 | 48.68 | 298,400 |
16 Feb 2023 | 50.90 | 51.67 | 49.80 | 50.59 | 50.59 | 438,400 |
15 Feb 2023 | 52.70 | 55.04 | 50.75 | 51.01 | 51.01 | 328,800 |
14 Feb 2023 | 53.30 | 54.24 | 52.71 | 53.55 | 53.55 | 129,700 |
13 Feb 2023 | 53.91 | 54.28 | 52.42 | 52.52 | 52.52 | 91,200 |
10 Feb 2023 | 53.48 | 55.05 | 53.00 | 54.20 | 54.20 | 242,200 |
09 Feb 2023 | 53.06 | 53.76 | 52.00 | 52.26 | 52.26 | 123,200 |
08 Feb 2023 | 52.64 | 53.39 | 52.13 | 53.16 | 53.16 | 121,400 |
07 Feb 2023 | 52.22 | 53.57 | 51.95 | 52.51 | 52.51 | 149,900 |
06 Feb 2023 | 51.84 | 53.09 | 51.68 | 52.00 | 52.00 | 200,300 |
03 Feb 2023 | 54.07 | 54.37 | 52.00 | 52.01 | 52.01 | 224,200 |
03 Feb 2023 | 1.07 Dividend | |||||
02 Feb 2023 | 55.38 | 55.62 | 54.21 | 54.53 | 53.46 | 155,700 |
01 Feb 2023 | 54.96 | 55.30 | 53.53 | 54.59 | 53.52 | 156,000 |
31 Jan 2023 | 54.27 | 54.83 | 53.25 | 54.57 | 53.50 | 185,000 |
30 Jan 2023 | 55.20 | 55.53 | 53.50 | 53.82 | 52.76 | 177,300 |
27 Jan 2023 | 53.85 | 55.68 | 53.85 | 55.06 | 53.98 | 64,000 |
26 Jan 2023 | 53.95 | 55.42 | 53.56 | 54.94 | 53.86 | 71,900 |
25 Jan 2023 | 54.43 | 55.14 | 53.54 | 54.33 | 53.26 | 69,000 |
24 Jan 2023 | 55.71 | 55.90 | 54.82 | 54.92 | 53.84 | 74,900 |
23 Jan 2023 | 55.74 | 56.97 | 55.46 | 56.07 | 54.97 | 87,500 |
20 Jan 2023 | 55.62 | 55.81 | 55.12 | 55.47 | 54.38 | 55,600 |
19 Jan 2023 | 53.69 | 55.50 | 53.60 | 55.37 | 54.28 | 70,800 |
18 Jan 2023 | 56.30 | 57.01 | 54.33 | 54.52 | 53.45 | 98,900 |
17 Jan 2023 | 57.56 | 57.64 | 55.81 | 56.38 | 55.27 | 109,400 |
13 Jan 2023 | 57.30 | 57.82 | 56.76 | 57.10 | 55.98 | 50,800 |
12 Jan 2023 | 56.11 | 57.89 | 56.02 | 57.42 | 56.29 | 94,100 |
11 Jan 2023 | 54.96 | 56.02 | 54.96 | 56.02 | 54.92 | 77,700 |
10 Jan 2023 | 56.70 | 56.70 | 54.67 | 54.89 | 53.81 | 317,700 |
09 Jan 2023 | 54.88 | 56.83 | 54.74 | 56.37 | 55.26 | 130,900 |
06 Jan 2023 | 55.00 | 56.37 | 55.00 | 55.73 | 54.64 | 192,400 |
05 Jan 2023 | 54.54 | 54.84 | 53.87 | 54.51 | 53.44 | 200,900 |
04 Jan 2023 | 53.89 | 55.00 | 53.29 | 54.92 | 53.84 | 102,600 |
03 Jan 2023 | 57.29 | 57.29 | 53.97 | 54.58 | 53.51 | 120,900 |
30 Dec 2022 | 56.93 | 57.51 | 56.78 | 56.87 | 55.75 | 83,200 |
29 Dec 2022 | 55.80 | 57.35 | 55.80 | 57.23 | 56.11 | 62,600 |
28 Dec 2022 | 57.09 | 57.34 | 55.91 | 56.03 | 54.93 | 107,900 |
27 Dec 2022 | 58.23 | 59.00 | 57.15 | 57.28 | 56.16 | 137,500 |
23 Dec 2022 | 57.94 | 59.00 | 56.78 | 58.79 | 57.64 | 142,000 |
22 Dec 2022 | 58.75 | 59.43 | 56.68 | 57.90 | 56.76 | 103,600 |
21 Dec 2022 | 57.34 | 59.45 | 57.11 | 58.74 | 57.59 | 173,800 |
20 Dec 2022 | 55.90 | 57.86 | 55.90 | 57.15 | 56.03 | 151,100 |
19 Dec 2022 | 57.05 | 57.94 | 55.43 | 56.39 | 55.28 | 248,400 |
16 Dec 2022 | 57.99 | 59.26 | 56.76 | 58.70 | 57.55 | 1,259,200 |
15 Dec 2022 | 57.76 | 58.84 | 57.04 | 58.25 | 57.11 | 251,300 |
14 Dec 2022 | 60.53 | 60.53 | 58.35 | 58.49 | 57.34 | 184,800 |
13 Dec 2022 | 59.06 | 60.81 | 58.76 | 60.53 | 59.34 | 325,900 |
12 Dec 2022 | 57.46 | 58.50 | 57.02 | 58.36 | 57.21 | 236,400 |
09 Dec 2022 | 56.62 | 58.11 | 56.62 | 57.38 | 56.25 | 301,200 |
08 Dec 2022 | 57.66 | 58.37 | 56.90 | 57.55 | 56.42 | 214,500 |
07 Dec 2022 | 56.73 | 58.10 | 56.48 | 57.18 | 56.06 | 189,700 |
06 Dec 2022 | 59.29 | 59.29 | 56.25 | 57.00 | 55.88 | 164,500 |
05 Dec 2022 | 59.02 | 59.37 | 58.23 | 59.29 | 58.13 | 118,700 |
02 Dec 2022 | 58.33 | 59.72 | 58.09 | 59.51 | 58.34 | 128,700 |
01 Dec 2022 | 60.82 | 61.32 | 59.01 | 59.20 | 58.04 | 306,900 |
30 Nov 2022 | 61.49 | 62.08 | 60.93 | 62.08 | 60.86 | 1,394,600 |
29 Nov 2022 | 61.00 | 61.75 | 60.77 | 61.54 | 60.33 | 289,200 |
28 Nov 2022 | 60.23 | 61.30 | 60.00 | 60.66 | 59.47 | 302,700 |
25 Nov 2022 | 59.99 | 61.57 | 59.65 | 61.21 | 60.01 | 195,700 |
23 Nov 2022 | 59.11 | 60.67 | 58.61 | 60.19 | 59.01 | 374,900 |
22 Nov 2022 | 55.63 | 59.56 | 55.07 | 59.56 | 58.39 | 202,700 |
21 Nov 2022 | 55.07 | 56.30 | 53.76 | 56.05 | 54.95 | 135,500 |
18 Nov 2022 | 54.42 | 56.92 | 54.42 | 55.75 | 54.66 | 164,600 |
17 Nov 2022 | 55.44 | 56.73 | 55.03 | 55.43 | 54.34 | 112,500 |
16 Nov 2022 | 54.52 | 56.32 | 52.89 | 56.08 | 54.98 | 161,200 |
15 Nov 2022 | 55.50 | 57.12 | 54.59 | 54.72 | 53.65 | 220,600 |
14 Nov 2022 | 55.40 | 56.56 | 54.72 | 54.78 | 53.71 | 159,100 |
11 Nov 2022 | 55.68 | 56.21 | 54.23 | 54.91 | 53.83 | 117,400 |
10 Nov 2022 | 54.46 | 55.54 | 54.11 | 55.29 | 54.21 | 138,800 |
09 Nov 2022 | 56.92 | 56.92 | 53.55 | 53.73 | 52.68 | 230,100 |
08 Nov 2022 | 56.71 | 57.29 | 55.60 | 56.35 | 55.24 | 312,600 |
07 Nov 2022 | 57.29 | 57.54 | 56.49 | 57.03 | 55.91 | 181,400 |
04 Nov 2022 | 59.07 | 59.72 | 56.01 | 57.41 | 56.28 | 187,200 |
03 Nov 2022 | 58.55 | 59.89 | 56.59 | 57.61 | 56.48 | 176,400 |
02 Nov 2022 | 59.04 | 59.72 | 58.71 | 59.37 | 58.21 | 248,600 |
02 Nov 2022 | 1.07 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |