Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 34.06 | 34.47 | 34.01 | 34.42 | 34.42 | 2,590,400 |
30 Mar 2023 | 34.18 | 34.30 | 33.78 | 34.04 | 34.04 | 4,010,600 |
29 Mar 2023 | 33.18 | 33.43 | 33.04 | 33.37 | 33.37 | 3,487,300 |
28 Mar 2023 | 32.72 | 33.03 | 32.51 | 32.96 | 32.96 | 3,169,200 |
27 Mar 2023 | 32.81 | 33.00 | 32.51 | 32.80 | 32.80 | 4,921,000 |
24 Mar 2023 | 32.07 | 32.81 | 31.96 | 32.68 | 32.68 | 4,084,600 |
23 Mar 2023 | 31.49 | 32.40 | 31.42 | 32.12 | 32.12 | 4,798,600 |
22 Mar 2023 | 32.19 | 32.30 | 31.40 | 31.41 | 31.41 | 2,923,100 |
21 Mar 2023 | 32.20 | 32.32 | 31.81 | 32.14 | 32.14 | 2,820,100 |
20 Mar 2023 | 31.41 | 32.11 | 31.37 | 31.99 | 31.99 | 3,938,500 |
17 Mar 2023 | 31.56 | 31.65 | 31.12 | 31.33 | 31.33 | 6,569,200 |
16 Mar 2023 | 30.56 | 31.59 | 30.56 | 31.58 | 31.58 | 2,946,000 |
15 Mar 2023 | 30.87 | 30.97 | 30.45 | 30.70 | 30.70 | 3,792,000 |
14 Mar 2023 | 31.06 | 31.40 | 30.95 | 31.25 | 31.25 | 2,771,400 |
13 Mar 2023 | 30.57 | 30.91 | 30.33 | 30.69 | 30.69 | 4,091,300 |
10 Mar 2023 | 31.00 | 31.18 | 30.66 | 30.80 | 30.80 | 2,988,900 |
09 Mar 2023 | 31.40 | 31.62 | 31.04 | 31.06 | 31.06 | 2,204,100 |
08 Mar 2023 | 31.26 | 31.57 | 31.03 | 31.30 | 31.30 | 2,829,800 |
07 Mar 2023 | 31.50 | 31.78 | 31.13 | 31.20 | 31.20 | 3,719,700 |
06 Mar 2023 | 30.91 | 31.48 | 30.88 | 31.33 | 31.33 | 4,554,100 |
03 Mar 2023 | 30.96 | 30.98 | 30.66 | 30.68 | 30.68 | 2,634,600 |
02 Mar 2023 | 30.40 | 30.76 | 30.33 | 30.73 | 30.73 | 1,786,100 |
01 Mar 2023 | 30.82 | 30.90 | 30.45 | 30.53 | 30.53 | 2,452,900 |
28 Feb 2023 | 30.64 | 30.90 | 30.55 | 30.78 | 30.78 | 3,460,600 |
28 Feb 2023 | 0.22 Dividend | |||||
27 Feb 2023 | 31.05 | 31.16 | 30.74 | 30.90 | 30.68 | 4,270,400 |
24 Feb 2023 | 31.05 | 31.29 | 30.56 | 30.77 | 30.55 | 3,109,600 |
23 Feb 2023 | 31.50 | 31.69 | 31.03 | 31.47 | 31.25 | 2,756,300 |
22 Feb 2023 | 31.46 | 31.52 | 31.04 | 31.28 | 31.06 | 3,540,400 |
21 Feb 2023 | 31.36 | 31.57 | 31.17 | 31.46 | 31.24 | 4,027,800 |
17 Feb 2023 | 31.55 | 31.76 | 31.33 | 31.56 | 31.34 | 3,102,900 |
16 Feb 2023 | 31.31 | 31.96 | 31.31 | 31.53 | 31.31 | 5,005,200 |
15 Feb 2023 | 31.26 | 31.53 | 31.10 | 31.52 | 31.30 | 3,779,900 |
14 Feb 2023 | 31.16 | 31.64 | 30.99 | 31.36 | 31.14 | 3,296,700 |
13 Feb 2023 | 31.16 | 31.32 | 31.00 | 31.29 | 31.07 | 4,636,600 |
10 Feb 2023 | 30.88 | 31.37 | 30.83 | 31.13 | 30.91 | 4,707,900 |
09 Feb 2023 | 31.33 | 31.40 | 30.88 | 30.97 | 30.75 | 2,837,400 |
08 Feb 2023 | 31.07 | 31.42 | 30.94 | 31.06 | 30.84 | 2,299,500 |
07 Feb 2023 | 30.74 | 31.25 | 30.54 | 31.22 | 31.00 | 3,499,800 |
06 Feb 2023 | 30.58 | 31.09 | 30.55 | 30.80 | 30.58 | 5,089,600 |
03 Feb 2023 | 31.24 | 31.24 | 30.55 | 30.73 | 30.51 | 7,508,500 |
02 Feb 2023 | 31.30 | 31.69 | 30.91 | 31.45 | 31.23 | 6,784,900 |
01 Feb 2023 | 30.36 | 31.04 | 29.69 | 30.99 | 30.77 | 11,328,000 |
31 Jan 2023 | 32.00 | 32.33 | 31.67 | 32.30 | 32.07 | 7,324,600 |
30 Jan 2023 | 31.85 | 32.17 | 31.60 | 32.13 | 31.90 | 5,230,100 |
27 Jan 2023 | 32.13 | 32.31 | 31.97 | 32.01 | 31.78 | 3,202,600 |
26 Jan 2023 | 32.17 | 32.42 | 31.91 | 32.32 | 32.09 | 1,932,400 |
25 Jan 2023 | 31.75 | 32.11 | 31.58 | 31.98 | 31.75 | 2,678,600 |
24 Jan 2023 | 31.54 | 32.31 | 31.34 | 32.01 | 31.78 | 3,294,200 |
23 Jan 2023 | 31.64 | 32.00 | 31.55 | 31.85 | 31.62 | 2,257,200 |
20 Jan 2023 | 31.36 | 31.50 | 30.42 | 31.46 | 31.24 | 4,397,700 |
19 Jan 2023 | 31.94 | 32.06 | 31.44 | 31.45 | 31.23 | 4,344,900 |
18 Jan 2023 | 32.28 | 33.05 | 32.03 | 32.06 | 31.83 | 4,580,400 |
17 Jan 2023 | 31.92 | 32.34 | 31.92 | 32.12 | 31.89 | 3,955,300 |
13 Jan 2023 | 31.36 | 32.11 | 31.35 | 31.94 | 31.71 | 2,291,300 |
12 Jan 2023 | 32.13 | 32.19 | 31.61 | 31.69 | 31.46 | 2,318,500 |
11 Jan 2023 | 31.86 | 32.35 | 31.80 | 32.16 | 31.93 | 2,162,900 |
10 Jan 2023 | 31.85 | 32.01 | 31.68 | 31.83 | 31.60 | 1,836,500 |
09 Jan 2023 | 32.01 | 32.30 | 31.78 | 31.83 | 31.60 | 3,330,300 |
06 Jan 2023 | 31.48 | 32.06 | 31.28 | 31.95 | 31.72 | 2,018,500 |
05 Jan 2023 | 31.75 | 31.80 | 31.14 | 31.17 | 30.95 | 3,047,300 |
04 Jan 2023 | 32.76 | 33.09 | 31.44 | 31.83 | 31.60 | 5,179,700 |
03 Jan 2023 | 32.24 | 32.74 | 32.03 | 32.53 | 32.30 | 3,062,400 |
30 Dec 2022 | 31.79 | 32.00 | 31.70 | 31.96 | 31.73 | 1,755,900 |
29 Dec 2022 | 31.50 | 32.04 | 31.50 | 32.03 | 31.80 | 2,126,200 |
28 Dec 2022 | 31.82 | 31.88 | 31.31 | 31.36 | 31.14 | 1,426,300 |
27 Dec 2022 | 31.74 | 31.83 | 31.51 | 31.78 | 31.55 | 1,644,900 |
23 Dec 2022 | 31.41 | 31.69 | 31.20 | 31.67 | 31.44 | 2,017,500 |
22 Dec 2022 | 31.51 | 31.51 | 30.99 | 31.39 | 31.17 | 2,536,900 |
21 Dec 2022 | 32.00 | 32.07 | 31.68 | 31.75 | 31.52 | 2,232,600 |
20 Dec 2022 | 31.65 | 31.97 | 31.64 | 31.78 | 31.55 | 2,744,800 |
19 Dec 2022 | 31.68 | 32.05 | 31.52 | 31.67 | 31.44 | 3,566,800 |
16 Dec 2022 | 31.80 | 31.97 | 31.48 | 31.78 | 31.55 | 8,252,400 |
15 Dec 2022 | 32.72 | 32.80 | 32.05 | 32.29 | 32.06 | 3,410,700 |
14 Dec 2022 | 33.10 | 33.55 | 32.78 | 33.08 | 32.84 | 2,661,000 |
13 Dec 2022 | 33.90 | 33.95 | 32.67 | 33.13 | 32.89 | 3,775,800 |
12 Dec 2022 | 32.37 | 33.08 | 32.28 | 33.05 | 32.81 | 2,729,800 |
09 Dec 2022 | 32.46 | 32.58 | 32.22 | 32.38 | 32.15 | 3,041,600 |
08 Dec 2022 | 32.46 | 32.68 | 32.22 | 32.45 | 32.22 | 2,779,300 |
07 Dec 2022 | 31.98 | 32.14 | 31.74 | 31.97 | 31.74 | 2,790,500 |
06 Dec 2022 | 32.52 | 32.62 | 31.84 | 32.15 | 31.92 | 2,344,200 |
05 Dec 2022 | 32.59 | 32.59 | 32.28 | 32.53 | 32.30 | 1,738,200 |
02 Dec 2022 | 32.57 | 32.95 | 32.24 | 32.86 | 32.63 | 2,677,500 |
01 Dec 2022 | 33.27 | 33.27 | 32.78 | 32.92 | 32.69 | 4,020,200 |
30 Nov 2022 | 31.58 | 33.27 | 31.49 | 33.24 | 33.00 | 7,437,400 |
30 Nov 2022 | 0.21 Dividend | |||||
29 Nov 2022 | 31.94 | 32.23 | 31.71 | 31.87 | 31.43 | 3,379,500 |
28 Nov 2022 | 31.77 | 31.95 | 31.56 | 31.91 | 31.47 | 2,805,900 |
25 Nov 2022 | 32.01 | 32.15 | 31.93 | 32.02 | 31.58 | 1,287,800 |
23 Nov 2022 | 32.21 | 32.38 | 31.62 | 31.73 | 31.30 | 3,336,400 |
22 Nov 2022 | 32.00 | 32.35 | 31.99 | 32.24 | 31.80 | 3,348,000 |
21 Nov 2022 | 31.44 | 31.94 | 31.28 | 31.87 | 31.43 | 4,372,600 |
18 Nov 2022 | 30.96 | 31.71 | 30.81 | 31.57 | 31.14 | 5,046,600 |
17 Nov 2022 | 29.52 | 30.66 | 29.50 | 30.51 | 30.09 | 3,584,900 |
16 Nov 2022 | 30.30 | 30.30 | 29.91 | 29.93 | 29.52 | 2,795,900 |
15 Nov 2022 | 30.57 | 30.81 | 30.26 | 30.46 | 30.04 | 2,722,800 |
14 Nov 2022 | 30.37 | 30.91 | 30.22 | 30.24 | 29.83 | 2,492,700 |
11 Nov 2022 | 30.66 | 30.66 | 30.19 | 30.50 | 30.08 | 2,184,200 |
10 Nov 2022 | 29.98 | 30.51 | 29.74 | 30.51 | 30.09 | 3,390,300 |
09 Nov 2022 | 29.78 | 29.84 | 28.83 | 28.94 | 28.54 | 3,680,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |