Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 35.90 | 36.69 | 35.90 | 36.12 | 36.12 | 50,044 |
20 Mar 2023 | 35.21 | 35.91 | 35.00 | 35.34 | 35.34 | 122,700 |
17 Mar 2023 | 35.77 | 36.03 | 34.67 | 34.89 | 34.89 | 676,200 |
16 Mar 2023 | 35.49 | 36.42 | 34.73 | 36.10 | 36.10 | 117,400 |
15 Mar 2023 | 35.04 | 36.05 | 34.77 | 35.92 | 35.92 | 172,400 |
14 Mar 2023 | 36.14 | 36.43 | 35.62 | 35.84 | 35.84 | 108,900 |
13 Mar 2023 | 35.77 | 36.17 | 35.22 | 35.33 | 35.33 | 119,800 |
10 Mar 2023 | 36.56 | 36.68 | 35.85 | 36.26 | 36.26 | 106,900 |
09 Mar 2023 | 37.37 | 37.40 | 36.75 | 36.75 | 36.75 | 83,600 |
08 Mar 2023 | 37.58 | 37.77 | 36.84 | 37.29 | 37.29 | 81,900 |
07 Mar 2023 | 37.62 | 37.77 | 37.01 | 37.44 | 37.44 | 133,300 |
06 Mar 2023 | 38.97 | 38.97 | 37.19 | 37.41 | 37.41 | 159,800 |
03 Mar 2023 | 39.53 | 39.53 | 38.57 | 38.97 | 38.97 | 86,200 |
02 Mar 2023 | 38.45 | 39.57 | 38.21 | 39.39 | 39.39 | 125,800 |
01 Mar 2023 | 38.16 | 39.18 | 38.02 | 38.64 | 38.64 | 142,500 |
28 Feb 2023 | 37.32 | 38.25 | 37.32 | 38.16 | 38.16 | 182,000 |
27 Feb 2023 | 37.71 | 38.03 | 37.21 | 37.37 | 37.37 | 86,000 |
24 Feb 2023 | 37.90 | 37.95 | 37.27 | 37.40 | 37.40 | 90,300 |
23 Feb 2023 | 38.07 | 38.45 | 37.93 | 38.29 | 38.29 | 97,300 |
22 Feb 2023 | 38.11 | 38.88 | 37.89 | 37.97 | 37.97 | 150,400 |
21 Feb 2023 | 38.99 | 39.14 | 38.06 | 38.15 | 38.15 | 118,500 |
17 Feb 2023 | 39.41 | 39.64 | 38.97 | 39.25 | 39.25 | 216,200 |
16 Feb 2023 | 38.77 | 39.31 | 38.49 | 39.16 | 39.16 | 126,000 |
15 Feb 2023 | 37.95 | 39.28 | 37.65 | 39.16 | 39.16 | 121,600 |
14 Feb 2023 | 38.05 | 38.82 | 37.91 | 38.32 | 38.32 | 141,500 |
13 Feb 2023 | 37.50 | 38.16 | 37.42 | 38.12 | 38.12 | 96,800 |
10 Feb 2023 | 37.00 | 37.49 | 36.97 | 37.43 | 37.43 | 98,300 |
09 Feb 2023 | 37.30 | 37.46 | 36.79 | 36.98 | 36.98 | 113,200 |
08 Feb 2023 | 37.20 | 37.34 | 36.56 | 37.05 | 37.05 | 102,800 |
07 Feb 2023 | 37.89 | 38.05 | 37.12 | 37.56 | 37.56 | 111,000 |
06 Feb 2023 | 38.23 | 38.52 | 37.38 | 38.01 | 38.01 | 166,800 |
03 Feb 2023 | 37.77 | 38.84 | 37.77 | 38.61 | 38.61 | 155,700 |
03 Feb 2023 | 0.23 Dividend | |||||
02 Feb 2023 | 37.26 | 38.52 | 37.08 | 38.17 | 37.94 | 191,000 |
01 Feb 2023 | 36.97 | 37.42 | 36.02 | 37.20 | 36.98 | 198,400 |
31 Jan 2023 | 35.25 | 37.05 | 35.24 | 37.04 | 36.82 | 218,500 |
30 Jan 2023 | 34.60 | 35.96 | 34.50 | 35.24 | 35.03 | 134,900 |
27 Jan 2023 | 36.84 | 37.31 | 34.43 | 34.58 | 34.37 | 233,800 |
26 Jan 2023 | 37.50 | 38.00 | 37.15 | 37.56 | 37.33 | 109,200 |
25 Jan 2023 | 36.13 | 37.59 | 36.03 | 37.55 | 37.32 | 85,900 |
24 Jan 2023 | 36.07 | 36.26 | 35.62 | 36.15 | 35.93 | 53,400 |
23 Jan 2023 | 36.03 | 36.48 | 35.71 | 36.01 | 35.79 | 84,400 |
20 Jan 2023 | 36.46 | 36.46 | 35.76 | 36.19 | 35.97 | 110,000 |
19 Jan 2023 | 36.68 | 36.80 | 36.22 | 36.32 | 36.10 | 87,900 |
18 Jan 2023 | 37.18 | 37.47 | 36.82 | 37.01 | 36.79 | 91,300 |
17 Jan 2023 | 37.00 | 37.59 | 36.84 | 37.05 | 36.83 | 109,100 |
13 Jan 2023 | 36.99 | 37.28 | 36.89 | 37.15 | 36.93 | 139,700 |
12 Jan 2023 | 36.71 | 37.15 | 36.37 | 37.15 | 36.93 | 136,800 |
11 Jan 2023 | 36.74 | 37.03 | 36.38 | 36.62 | 36.40 | 93,700 |
10 Jan 2023 | 37.00 | 37.00 | 36.04 | 36.64 | 36.42 | 141,300 |
09 Jan 2023 | 37.00 | 37.90 | 36.85 | 37.05 | 36.83 | 189,600 |
06 Jan 2023 | 36.00 | 37.32 | 36.00 | 37.10 | 36.88 | 217,700 |
05 Jan 2023 | 34.24 | 36.00 | 33.99 | 35.95 | 35.73 | 141,300 |
04 Jan 2023 | 33.59 | 34.40 | 33.03 | 34.33 | 34.12 | 206,700 |
03 Jan 2023 | 31.01 | 33.26 | 30.94 | 33.19 | 32.99 | 193,800 |
30 Dec 2022 | 30.50 | 30.66 | 30.25 | 30.44 | 30.26 | 64,400 |
29 Dec 2022 | 30.34 | 30.77 | 30.34 | 30.65 | 30.47 | 62,100 |
28 Dec 2022 | 30.99 | 31.27 | 30.08 | 30.09 | 29.91 | 79,000 |
27 Dec 2022 | 30.54 | 30.99 | 30.37 | 30.85 | 30.66 | 59,800 |
23 Dec 2022 | 30.60 | 30.69 | 30.25 | 30.49 | 30.31 | 59,400 |
22 Dec 2022 | 30.28 | 30.62 | 29.80 | 30.56 | 30.38 | 92,400 |
21 Dec 2022 | 30.39 | 30.66 | 30.35 | 30.42 | 30.24 | 73,100 |
20 Dec 2022 | 30.35 | 30.57 | 30.06 | 30.09 | 29.91 | 78,200 |
19 Dec 2022 | 30.21 | 30.57 | 30.14 | 30.36 | 30.18 | 122,000 |
16 Dec 2022 | 30.53 | 31.29 | 30.12 | 30.12 | 29.94 | 462,600 |
15 Dec 2022 | 31.09 | 31.59 | 30.73 | 31.06 | 30.87 | 128,500 |
14 Dec 2022 | 30.25 | 31.45 | 30.25 | 31.25 | 31.06 | 196,900 |
13 Dec 2022 | 31.24 | 31.83 | 29.78 | 30.13 | 29.95 | 377,500 |
12 Dec 2022 | 30.95 | 31.32 | 30.54 | 30.75 | 30.56 | 144,800 |
09 Dec 2022 | 31.02 | 31.41 | 30.84 | 30.93 | 30.74 | 101,300 |
08 Dec 2022 | 32.01 | 32.01 | 30.91 | 31.09 | 30.90 | 162,000 |
07 Dec 2022 | 31.89 | 32.40 | 31.89 | 31.97 | 31.78 | 90,600 |
06 Dec 2022 | 31.57 | 32.09 | 31.29 | 32.05 | 31.86 | 144,300 |
05 Dec 2022 | 31.57 | 31.97 | 31.35 | 31.74 | 31.55 | 141,100 |
02 Dec 2022 | 31.59 | 31.96 | 31.41 | 31.79 | 31.60 | 115,200 |
01 Dec 2022 | 31.64 | 32.29 | 31.32 | 31.97 | 31.78 | 149,600 |
30 Nov 2022 | 32.10 | 32.25 | 30.57 | 31.66 | 31.47 | 207,400 |
29 Nov 2022 | 31.44 | 32.25 | 31.36 | 32.14 | 31.95 | 135,900 |
28 Nov 2022 | 31.16 | 31.72 | 31.11 | 31.57 | 31.38 | 119,300 |
25 Nov 2022 | 31.25 | 31.64 | 31.11 | 31.42 | 31.23 | 78,400 |
25 Nov 2022 | 0.23 Dividend | |||||
23 Nov 2022 | 31.27 | 31.88 | 31.10 | 31.43 | 31.01 | 117,100 |
22 Nov 2022 | 30.46 | 31.43 | 30.43 | 31.38 | 30.96 | 158,200 |
21 Nov 2022 | 29.83 | 30.47 | 29.37 | 30.46 | 30.05 | 154,900 |
18 Nov 2022 | 28.91 | 30.84 | 28.73 | 30.01 | 29.61 | 465,700 |
17 Nov 2022 | 27.49 | 27.91 | 27.17 | 27.91 | 27.54 | 128,400 |
16 Nov 2022 | 27.86 | 27.90 | 27.45 | 27.49 | 27.12 | 98,400 |
15 Nov 2022 | 28.12 | 28.16 | 27.49 | 27.85 | 27.48 | 109,400 |
14 Nov 2022 | 27.48 | 27.98 | 27.39 | 27.65 | 27.28 | 104,700 |
11 Nov 2022 | 27.30 | 27.75 | 27.27 | 27.44 | 27.08 | 87,800 |
10 Nov 2022 | 27.11 | 27.60 | 26.82 | 27.16 | 26.80 | 120,500 |
09 Nov 2022 | 26.43 | 26.56 | 26.08 | 26.19 | 25.84 | 65,000 |
08 Nov 2022 | 26.74 | 27.12 | 26.25 | 26.49 | 26.14 | 87,400 |
07 Nov 2022 | 26.35 | 26.66 | 26.09 | 26.64 | 26.29 | 96,500 |
04 Nov 2022 | 26.05 | 26.50 | 25.88 | 26.19 | 25.84 | 161,000 |
03 Nov 2022 | 25.97 | 26.07 | 25.70 | 25.74 | 25.40 | 88,700 |
02 Nov 2022 | 26.98 | 27.23 | 26.16 | 26.25 | 25.90 | 83,700 |
01 Nov 2022 | 27.09 | 27.15 | 26.72 | 26.98 | 26.62 | 66,700 |
31 Oct 2022 | 27.00 | 27.01 | 26.48 | 26.88 | 26.52 | 107,500 |
28 Oct 2022 | 26.38 | 27.33 | 26.38 | 27.18 | 26.82 | 107,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |