Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 35.07 | 35.30 | 35.07 | 35.30 | 35.30 | 18,000 |
23 Mar 2023 | 35.49 | 35.77 | 35.24 | 35.41 | 35.41 | 176,100 |
22 Mar 2023 | 35.05 | 35.44 | 34.95 | 34.99 | 34.99 | 85,800 |
21 Mar 2023 | 34.63 | 34.87 | 34.61 | 34.75 | 34.75 | 11,200 |
20 Mar 2023 | 34.29 | 34.46 | 34.29 | 34.46 | 34.46 | 13,900 |
17 Mar 2023 | 34.50 | 34.63 | 34.26 | 34.34 | 34.34 | 57,400 |
16 Mar 2023 | 34.11 | 34.64 | 33.99 | 34.61 | 34.61 | 97,200 |
15 Mar 2023 | 34.06 | 34.09 | 33.79 | 34.04 | 34.04 | 26,400 |
14 Mar 2023 | 34.65 | 34.83 | 34.59 | 34.74 | 34.74 | 32,900 |
13 Mar 2023 | 34.64 | 34.89 | 34.64 | 34.72 | 34.72 | 55,400 |
10 Mar 2023 | 34.77 | 34.97 | 34.56 | 34.65 | 34.65 | 144,700 |
09 Mar 2023 | 35.34 | 35.34 | 34.80 | 34.85 | 34.85 | 10,200 |
08 Mar 2023 | 35.52 | 35.64 | 35.43 | 35.62 | 35.62 | 9,800 |
07 Mar 2023 | 35.86 | 35.97 | 35.41 | 35.48 | 35.48 | 13,900 |
06 Mar 2023 | 36.17 | 36.27 | 36.01 | 36.05 | 36.05 | 17,200 |
03 Mar 2023 | 35.93 | 36.22 | 35.93 | 36.18 | 36.18 | 79,900 |
02 Mar 2023 | 35.62 | 35.97 | 35.62 | 35.97 | 35.97 | 21,700 |
01 Mar 2023 | 35.86 | 35.93 | 35.74 | 35.84 | 35.84 | 118,000 |
28 Feb 2023 | 35.19 | 35.24 | 35.06 | 35.08 | 35.08 | 80,000 |
27 Feb 2023 | 35.32 | 35.36 | 35.16 | 35.26 | 35.26 | 129,000 |
24 Feb 2023 | 35.11 | 35.11 | 34.89 | 34.95 | 34.95 | 16,600 |
23 Feb 2023 | 36.13 | 36.13 | 35.57 | 35.83 | 35.83 | 277,300 |
22 Feb 2023 | 35.74 | 35.77 | 35.51 | 35.62 | 35.62 | 27,500 |
21 Feb 2023 | 36.02 | 36.09 | 35.74 | 35.79 | 35.79 | 47,900 |
17 Feb 2023 | 36.03 | 36.10 | 35.95 | 36.06 | 36.06 | 26,800 |
16 Feb 2023 | 36.29 | 36.60 | 36.14 | 36.44 | 36.44 | 23,500 |
15 Feb 2023 | 36.20 | 36.42 | 36.12 | 36.42 | 36.42 | 36,100 |
14 Feb 2023 | 36.70 | 36.84 | 36.61 | 36.74 | 36.74 | 52,900 |
13 Feb 2023 | 36.59 | 36.90 | 36.59 | 36.82 | 36.82 | 26,900 |
10 Feb 2023 | 36.58 | 36.67 | 36.40 | 36.46 | 36.46 | 18,100 |
09 Feb 2023 | 37.23 | 37.23 | 36.73 | 36.83 | 36.83 | 21,200 |
08 Feb 2023 | 36.81 | 36.86 | 36.55 | 36.66 | 36.66 | 46,300 |
07 Feb 2023 | 36.52 | 36.75 | 36.34 | 36.64 | 36.64 | 1,656,600 |
06 Feb 2023 | 36.49 | 36.57 | 36.28 | 36.45 | 36.45 | 53,800 |
03 Feb 2023 | 37.26 | 37.51 | 36.98 | 37.03 | 37.03 | 65,200 |
02 Feb 2023 | 38.00 | 38.00 | 37.58 | 37.82 | 37.82 | 1,691,700 |
01 Feb 2023 | 37.64 | 37.96 | 37.40 | 37.87 | 37.87 | 69,500 |
31 Jan 2023 | 37.34 | 37.56 | 37.28 | 37.28 | 37.28 | 2,035,600 |
30 Jan 2023 | 37.91 | 37.91 | 37.61 | 37.61 | 37.61 | 25,900 |
27 Jan 2023 | 38.38 | 38.50 | 38.16 | 38.40 | 38.40 | 54,600 |
26 Jan 2023 | 38.31 | 38.61 | 38.25 | 38.55 | 38.55 | 253,800 |
25 Jan 2023 | 37.83 | 38.10 | 37.67 | 38.09 | 38.09 | 23,300 |
24 Jan 2023 | 37.66 | 38.02 | 37.66 | 38.02 | 38.02 | 161,000 |
23 Jan 2023 | 37.73 | 38.09 | 37.67 | 37.91 | 37.91 | 11,400 |
20 Jan 2023 | 37.10 | 37.57 | 37.10 | 37.52 | 37.52 | 43,800 |
19 Jan 2023 | 36.81 | 37.11 | 36.81 | 36.99 | 36.99 | 8,900 |
18 Jan 2023 | 37.34 | 37.34 | 36.74 | 36.79 | 36.79 | 27,700 |
17 Jan 2023 | 36.85 | 37.06 | 36.85 | 36.97 | 36.97 | 25,300 |
13 Jan 2023 | 36.97 | 37.19 | 36.92 | 37.05 | 37.05 | 453,300 |
12 Jan 2023 | 36.74 | 37.03 | 36.53 | 36.94 | 36.94 | 18,200 |
11 Jan 2023 | 36.56 | 36.78 | 36.52 | 36.73 | 36.73 | 61,600 |
10 Jan 2023 | 36.48 | 36.59 | 36.32 | 36.55 | 36.55 | 195,500 |
09 Jan 2023 | 36.36 | 36.51 | 36.21 | 36.32 | 36.32 | 327,700 |
06 Jan 2023 | 35.35 | 35.94 | 35.35 | 35.86 | 35.86 | 27,700 |
05 Jan 2023 | 34.89 | 35.20 | 34.89 | 35.17 | 35.17 | 18,700 |
04 Jan 2023 | 34.91 | 35.30 | 34.72 | 35.27 | 35.27 | 54,500 |
03 Jan 2023 | 34.33 | 34.52 | 34.24 | 34.27 | 34.27 | 21,900 |
30 Dec 2022 | 34.19 | 34.34 | 33.94 | 34.01 | 34.01 | 317,300 |
29 Dec 2022 | 34.36 | 34.54 | 34.34 | 34.45 | 34.45 | 13,600 |
28 Dec 2022 | 34.39 | 34.40 | 33.94 | 33.96 | 33.96 | 16,500 |
27 Dec 2022 | 34.26 | 34.58 | 34.26 | 34.56 | 34.56 | 32,200 |
23 Dec 2022 | 33.98 | 34.08 | 33.92 | 34.01 | 34.01 | 105,000 |
22 Dec 2022 | 34.25 | 34.25 | 33.75 | 33.93 | 33.93 | 266,700 |
21 Dec 2022 | 34.05 | 34.39 | 34.05 | 34.33 | 34.33 | 51,500 |
20 Dec 2022 | 33.86 | 34.64 | 33.86 | 33.97 | 33.97 | 145,100 |
20 Dec 2022 | 0.913 Dividend | |||||
19 Dec 2022 | 35.08 | 35.20 | 34.86 | 34.93 | 34.02 | 169,100 |
16 Dec 2022 | 34.89 | 35.04 | 34.81 | 34.86 | 33.95 | 18,100 |
15 Dec 2022 | 35.43 | 35.43 | 34.81 | 34.88 | 33.97 | 22,100 |
14 Dec 2022 | 35.69 | 35.82 | 35.35 | 35.68 | 34.75 | 18,700 |
13 Dec 2022 | 36.15 | 36.15 | 35.53 | 35.56 | 34.63 | 29,700 |
12 Dec 2022 | 35.47 | 35.47 | 35.06 | 35.39 | 34.46 | 10,600 |
09 Dec 2022 | 35.77 | 35.83 | 35.44 | 35.45 | 34.52 | 18,100 |
08 Dec 2022 | 35.52 | 35.66 | 35.52 | 35.58 | 34.65 | 10,500 |
07 Dec 2022 | 35.11 | 35.34 | 35.11 | 35.28 | 34.36 | 7,900 |
06 Dec 2022 | 35.59 | 35.63 | 35.35 | 35.41 | 34.48 | 34,400 |
05 Dec 2022 | 35.84 | 35.97 | 35.35 | 35.52 | 34.59 | 74,100 |
02 Dec 2022 | 35.59 | 36.03 | 35.59 | 35.85 | 34.91 | 78,400 |
01 Dec 2022 | 36.08 | 36.08 | 35.68 | 35.72 | 34.79 | 37,900 |
30 Nov 2022 | 35.61 | 36.11 | 35.54 | 36.00 | 35.06 | 1,780,700 |
29 Nov 2022 | 35.04 | 35.20 | 34.92 | 34.98 | 34.07 | 81,100 |
28 Nov 2022 | 34.44 | 34.74 | 34.33 | 34.33 | 33.43 | 47,400 |
25 Nov 2022 | 34.69 | 34.69 | 34.52 | 34.52 | 33.62 | 4,900 |
23 Nov 2022 | 34.38 | 34.73 | 34.38 | 34.67 | 33.77 | 9,300 |
22 Nov 2022 | 34.18 | 34.43 | 34.18 | 34.36 | 33.46 | 10,100 |
21 Nov 2022 | 34.20 | 34.30 | 34.13 | 34.30 | 33.40 | 14,700 |
18 Nov 2022 | 34.88 | 34.88 | 34.58 | 34.75 | 33.84 | 20,800 |
17 Nov 2022 | 34.28 | 34.91 | 34.28 | 34.84 | 33.93 | 12,900 |
16 Nov 2022 | 35.04 | 35.04 | 34.73 | 34.84 | 33.93 | 51,800 |
15 Nov 2022 | 35.50 | 35.50 | 35.07 | 35.28 | 34.36 | 378,800 |
14 Nov 2022 | 34.54 | 34.69 | 34.45 | 34.48 | 33.58 | 41,500 |
11 Nov 2022 | 34.34 | 34.69 | 34.22 | 34.59 | 33.69 | 7,000 |
10 Nov 2022 | 33.37 | 33.66 | 33.37 | 33.63 | 32.75 | 15,000 |
09 Nov 2022 | 32.78 | 32.97 | 32.49 | 32.49 | 31.64 | 18,800 |
08 Nov 2022 | 32.91 | 33.17 | 32.77 | 33.03 | 32.17 | 13,700 |
07 Nov 2022 | 33.05 | 33.05 | 32.76 | 32.80 | 31.94 | 11,100 |
04 Nov 2022 | 32.66 | 32.82 | 32.43 | 32.82 | 31.96 | 10,400 |
03 Nov 2022 | 31.18 | 31.65 | 31.18 | 31.59 | 30.76 | 10,000 |
02 Nov 2022 | 31.78 | 32.01 | 31.40 | 31.40 | 30.58 | 17,800 |
01 Nov 2022 | 31.97 | 31.97 | 31.61 | 31.74 | 30.91 | 16,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |