Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 39.61 | 40.13 | 39.51 | 39.78 | 39.78 | 554,449 |
30 Mar 2023 | 40.39 | 40.50 | 39.48 | 39.61 | 39.61 | 1,631,100 |
29 Mar 2023 | 40.57 | 40.59 | 39.80 | 40.24 | 40.24 | 1,430,200 |
28 Mar 2023 | 40.16 | 40.65 | 40.00 | 40.33 | 40.33 | 1,380,800 |
27 Mar 2023 | 40.50 | 40.67 | 40.03 | 40.09 | 40.09 | 2,151,200 |
24 Mar 2023 | 40.17 | 40.58 | 38.90 | 40.41 | 40.41 | 3,698,300 |
23 Mar 2023 | 39.50 | 40.52 | 38.82 | 39.57 | 39.57 | 6,095,100 |
22 Mar 2023 | 36.58 | 37.72 | 36.55 | 36.80 | 36.80 | 3,438,800 |
21 Mar 2023 | 36.08 | 36.79 | 36.01 | 36.64 | 36.64 | 3,061,200 |
20 Mar 2023 | 35.39 | 36.06 | 35.26 | 35.68 | 35.68 | 1,400,200 |
17 Mar 2023 | 35.61 | 35.65 | 34.89 | 35.28 | 35.28 | 2,544,500 |
16 Mar 2023 | 34.96 | 35.64 | 34.32 | 35.53 | 35.53 | 1,405,400 |
15 Mar 2023 | 35.26 | 35.80 | 34.44 | 34.90 | 34.90 | 1,508,400 |
14 Mar 2023 | 35.63 | 35.86 | 34.93 | 35.37 | 35.37 | 1,145,200 |
13 Mar 2023 | 34.04 | 35.98 | 33.98 | 35.07 | 35.07 | 2,744,400 |
10 Mar 2023 | 35.76 | 35.80 | 33.92 | 34.62 | 34.62 | 1,636,200 |
09 Mar 2023 | 35.58 | 36.34 | 35.43 | 35.55 | 35.55 | 1,508,900 |
08 Mar 2023 | 35.38 | 35.61 | 34.95 | 35.61 | 35.61 | 900,100 |
07 Mar 2023 | 35.27 | 35.65 | 34.92 | 35.09 | 35.09 | 1,271,400 |
06 Mar 2023 | 35.05 | 35.63 | 34.85 | 34.99 | 34.99 | 1,601,000 |
03 Mar 2023 | 35.69 | 35.95 | 35.20 | 35.76 | 35.76 | 1,164,100 |
02 Mar 2023 | 34.60 | 35.19 | 34.20 | 35.19 | 35.19 | 1,235,000 |
01 Mar 2023 | 35.15 | 35.62 | 34.86 | 34.89 | 34.89 | 1,403,200 |
28 Feb 2023 | 35.48 | 35.80 | 35.23 | 35.27 | 35.27 | 1,090,200 |
27 Feb 2023 | 35.71 | 35.82 | 35.14 | 35.35 | 35.35 | 1,039,300 |
24 Feb 2023 | 34.73 | 35.43 | 34.55 | 35.20 | 35.20 | 1,334,600 |
23 Feb 2023 | 34.97 | 35.65 | 34.61 | 35.52 | 35.52 | 1,143,800 |
22 Feb 2023 | 34.90 | 35.30 | 34.53 | 34.77 | 34.77 | 1,370,000 |
21 Feb 2023 | 35.14 | 35.33 | 34.36 | 34.51 | 34.51 | 1,519,100 |
17 Feb 2023 | 36.42 | 36.42 | 35.30 | 35.66 | 35.66 | 1,571,000 |
16 Feb 2023 | 36.48 | 36.97 | 36.13 | 36.58 | 36.58 | 1,120,000 |
15 Feb 2023 | 37.13 | 37.35 | 36.78 | 37.12 | 37.12 | 1,041,000 |
14 Feb 2023 | 37.58 | 38.13 | 36.89 | 37.48 | 37.48 | 1,456,900 |
13 Feb 2023 | 37.23 | 38.23 | 37.16 | 38.17 | 38.17 | 922,500 |
10 Feb 2023 | 37.10 | 37.81 | 36.91 | 37.36 | 37.36 | 1,214,200 |
09 Feb 2023 | 38.07 | 38.26 | 37.21 | 37.30 | 37.30 | 1,584,600 |
08 Feb 2023 | 39.06 | 39.15 | 37.63 | 37.69 | 37.69 | 1,941,700 |
07 Feb 2023 | 38.61 | 39.65 | 38.49 | 39.44 | 39.44 | 1,379,700 |
06 Feb 2023 | 39.23 | 39.42 | 38.74 | 39.01 | 39.01 | 1,043,500 |
03 Feb 2023 | 39.30 | 40.33 | 39.28 | 39.69 | 39.69 | 1,152,600 |
02 Feb 2023 | 39.50 | 40.92 | 39.46 | 40.43 | 40.43 | 2,030,500 |
01 Feb 2023 | 38.24 | 39.21 | 37.49 | 38.83 | 38.83 | 2,149,800 |
01 Feb 2023 | 0.15 Dividend | |||||
31 Jan 2023 | 37.29 | 38.48 | 37.29 | 38.45 | 38.30 | 1,487,400 |
30 Jan 2023 | 37.04 | 37.76 | 36.70 | 36.75 | 36.61 | 1,156,200 |
27 Jan 2023 | 37.01 | 37.67 | 37.01 | 37.48 | 37.33 | 1,015,700 |
26 Jan 2023 | 37.24 | 37.70 | 36.84 | 37.40 | 37.25 | 1,231,900 |
25 Jan 2023 | 36.72 | 37.30 | 36.58 | 37.00 | 36.86 | 1,518,600 |
24 Jan 2023 | 35.87 | 36.90 | 35.87 | 36.83 | 36.69 | 1,227,300 |
23 Jan 2023 | 35.25 | 36.23 | 35.25 | 36.13 | 35.99 | 1,379,300 |
20 Jan 2023 | 34.85 | 35.38 | 34.33 | 35.36 | 35.22 | 1,129,400 |
19 Jan 2023 | 35.02 | 35.17 | 34.38 | 34.80 | 34.66 | 1,057,900 |
18 Jan 2023 | 35.49 | 36.56 | 35.19 | 35.29 | 35.15 | 2,117,900 |
17 Jan 2023 | 35.10 | 35.41 | 34.96 | 35.19 | 35.05 | 1,861,100 |
13 Jan 2023 | 34.52 | 35.52 | 34.38 | 35.10 | 34.96 | 2,048,600 |
12 Jan 2023 | 34.49 | 35.19 | 33.53 | 34.91 | 34.77 | 4,692,900 |
11 Jan 2023 | 35.24 | 36.18 | 35.12 | 35.94 | 35.80 | 4,132,200 |
10 Jan 2023 | 34.00 | 34.87 | 33.91 | 34.85 | 34.71 | 1,203,600 |
09 Jan 2023 | 34.63 | 35.10 | 34.31 | 34.41 | 34.28 | 1,469,800 |
06 Jan 2023 | 34.16 | 34.72 | 34.01 | 34.55 | 34.42 | 1,215,600 |
05 Jan 2023 | 32.93 | 33.79 | 32.52 | 33.75 | 33.62 | 1,163,300 |
04 Jan 2023 | 33.06 | 33.67 | 32.94 | 33.35 | 33.22 | 1,421,600 |
03 Jan 2023 | 32.46 | 32.74 | 32.04 | 32.46 | 32.33 | 1,189,400 |
30 Dec 2022 | 31.64 | 32.01 | 31.55 | 31.85 | 31.73 | 693,600 |
29 Dec 2022 | 31.55 | 32.35 | 31.36 | 32.03 | 31.91 | 945,700 |
28 Dec 2022 | 32.10 | 32.18 | 31.30 | 31.33 | 31.21 | 1,132,000 |
27 Dec 2022 | 31.93 | 32.39 | 31.88 | 32.02 | 31.90 | 665,600 |
23 Dec 2022 | 32.29 | 32.43 | 31.74 | 32.14 | 32.01 | 838,300 |
22 Dec 2022 | 31.87 | 32.48 | 31.50 | 32.46 | 32.33 | 1,773,100 |
21 Dec 2022 | 31.93 | 32.53 | 31.79 | 32.19 | 32.06 | 1,222,400 |
20 Dec 2022 | 30.93 | 31.52 | 30.70 | 31.36 | 31.24 | 874,100 |
19 Dec 2022 | 31.98 | 32.13 | 31.08 | 31.27 | 31.15 | 850,300 |
16 Dec 2022 | 32.19 | 32.45 | 31.57 | 32.16 | 32.03 | 1,658,100 |
15 Dec 2022 | 31.24 | 32.91 | 31.16 | 32.81 | 32.68 | 1,596,800 |
14 Dec 2022 | 32.23 | 32.72 | 31.64 | 32.11 | 31.98 | 1,044,400 |
13 Dec 2022 | 33.53 | 34.21 | 31.86 | 32.09 | 31.96 | 1,847,300 |
12 Dec 2022 | 31.34 | 31.81 | 30.88 | 31.68 | 31.56 | 633,900 |
09 Dec 2022 | 31.15 | 31.65 | 31.04 | 31.05 | 30.93 | 588,300 |
08 Dec 2022 | 31.32 | 32.05 | 31.19 | 31.59 | 31.47 | 894,600 |
07 Dec 2022 | 30.60 | 31.48 | 30.51 | 31.37 | 31.25 | 869,900 |
06 Dec 2022 | 30.89 | 31.01 | 29.84 | 30.29 | 30.17 | 826,800 |
05 Dec 2022 | 30.92 | 31.19 | 30.62 | 30.89 | 30.77 | 697,900 |
02 Dec 2022 | 30.98 | 31.98 | 30.83 | 31.50 | 31.38 | 1,053,700 |
01 Dec 2022 | 31.97 | 32.76 | 31.63 | 32.01 | 31.89 | 1,529,400 |
30 Nov 2022 | 30.50 | 31.40 | 29.84 | 31.39 | 31.27 | 959,700 |
29 Nov 2022 | 30.15 | 30.81 | 30.15 | 30.78 | 30.66 | 652,500 |
28 Nov 2022 | 30.62 | 31.07 | 30.16 | 30.40 | 30.28 | 853,500 |
25 Nov 2022 | 30.62 | 30.92 | 30.58 | 30.86 | 30.74 | 235,800 |
23 Nov 2022 | 30.25 | 30.98 | 29.92 | 30.91 | 30.79 | 688,000 |
22 Nov 2022 | 30.00 | 30.41 | 29.77 | 30.33 | 30.21 | 1,047,400 |
21 Nov 2022 | 29.99 | 29.99 | 29.42 | 29.58 | 29.46 | 638,100 |
18 Nov 2022 | 30.38 | 30.43 | 29.34 | 30.01 | 29.89 | 1,096,100 |
17 Nov 2022 | 29.70 | 29.85 | 29.10 | 29.83 | 29.71 | 1,403,300 |
16 Nov 2022 | 30.62 | 30.70 | 30.27 | 30.50 | 30.38 | 902,200 |
15 Nov 2022 | 31.00 | 31.34 | 30.22 | 30.74 | 30.62 | 1,538,800 |
14 Nov 2022 | 31.00 | 31.26 | 30.04 | 30.12 | 30.00 | 1,793,300 |
11 Nov 2022 | 31.01 | 31.86 | 30.72 | 31.41 | 31.29 | 1,278,100 |
10 Nov 2022 | 29.91 | 32.30 | 29.79 | 31.03 | 30.91 | 3,241,200 |
09 Nov 2022 | 27.79 | 29.05 | 27.62 | 27.99 | 27.88 | 1,345,600 |
09 Nov 2022 | 0.15 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |