Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 45.88 | 46.68 | 45.74 | 46.59 | 46.59 | 118,748 |
30 Mar 2023 | 46.12 | 46.45 | 45.42 | 45.79 | 45.79 | 277,300 |
29 Mar 2023 | 45.67 | 46.03 | 45.42 | 45.49 | 45.49 | 167,500 |
28 Mar 2023 | 44.73 | 45.55 | 44.51 | 45.21 | 45.21 | 239,000 |
27 Mar 2023 | 44.52 | 45.01 | 44.23 | 44.76 | 44.76 | 269,200 |
24 Mar 2023 | 44.26 | 44.33 | 43.37 | 44.15 | 44.15 | 328,900 |
23 Mar 2023 | 45.80 | 46.63 | 44.65 | 44.96 | 44.96 | 210,700 |
22 Mar 2023 | 46.80 | 46.96 | 45.49 | 45.58 | 45.58 | 247,200 |
21 Mar 2023 | 46.45 | 47.14 | 45.82 | 46.80 | 46.80 | 210,400 |
20 Mar 2023 | 44.69 | 45.67 | 44.65 | 45.43 | 45.43 | 161,800 |
17 Mar 2023 | 44.58 | 44.59 | 43.69 | 44.17 | 44.17 | 307,100 |
16 Mar 2023 | 43.35 | 45.76 | 42.90 | 45.07 | 45.07 | 379,300 |
16 Mar 2023 | 0.175 Dividend | |||||
15 Mar 2023 | 45.28 | 45.29 | 42.91 | 44.31 | 44.14 | 369,700 |
14 Mar 2023 | 47.92 | 48.74 | 46.47 | 46.92 | 46.73 | 341,900 |
13 Mar 2023 | 48.34 | 48.54 | 46.58 | 47.02 | 46.83 | 432,800 |
10 Mar 2023 | 48.92 | 49.24 | 47.52 | 47.87 | 47.68 | 208,200 |
09 Mar 2023 | 50.58 | 50.90 | 48.80 | 49.09 | 48.90 | 235,000 |
08 Mar 2023 | 50.71 | 51.50 | 50.19 | 50.49 | 50.29 | 336,900 |
07 Mar 2023 | 51.65 | 51.80 | 50.58 | 50.61 | 50.41 | 406,000 |
06 Mar 2023 | 54.08 | 54.08 | 51.74 | 52.07 | 51.86 | 348,500 |
03 Mar 2023 | 54.39 | 54.75 | 53.24 | 54.46 | 54.24 | 433,300 |
02 Mar 2023 | 52.18 | 54.83 | 51.61 | 54.70 | 54.48 | 518,400 |
01 Mar 2023 | 50.65 | 52.94 | 50.55 | 52.37 | 52.16 | 414,700 |
28 Feb 2023 | 50.15 | 50.67 | 49.83 | 50.43 | 50.23 | 308,500 |
27 Feb 2023 | 49.56 | 49.96 | 49.33 | 49.75 | 49.55 | 226,800 |
24 Feb 2023 | 46.75 | 49.18 | 46.46 | 49.14 | 48.95 | 283,300 |
23 Feb 2023 | 48.23 | 48.49 | 47.27 | 47.64 | 47.45 | 212,400 |
22 Feb 2023 | 47.84 | 48.46 | 47.27 | 47.79 | 47.60 | 263,700 |
21 Feb 2023 | 48.09 | 48.36 | 47.37 | 47.71 | 47.52 | 225,400 |
17 Feb 2023 | 49.30 | 49.30 | 47.86 | 48.27 | 48.08 | 589,500 |
16 Feb 2023 | 50.26 | 50.46 | 49.47 | 49.76 | 49.56 | 398,700 |
15 Feb 2023 | 50.70 | 51.02 | 49.95 | 50.86 | 50.66 | 300,200 |
14 Feb 2023 | 50.78 | 51.46 | 50.08 | 51.33 | 51.13 | 385,400 |
13 Feb 2023 | 51.46 | 51.89 | 50.81 | 50.91 | 50.71 | 334,900 |
10 Feb 2023 | 50.69 | 51.61 | 50.30 | 51.37 | 51.17 | 297,100 |
09 Feb 2023 | 52.95 | 53.34 | 50.70 | 50.96 | 50.76 | 529,700 |
08 Feb 2023 | 52.26 | 53.25 | 51.41 | 52.49 | 52.28 | 526,100 |
07 Feb 2023 | 51.05 | 52.63 | 51.04 | 52.35 | 52.14 | 481,500 |
06 Feb 2023 | 49.92 | 51.63 | 49.87 | 50.99 | 50.79 | 647,500 |
03 Feb 2023 | 45.76 | 51.31 | 45.76 | 50.29 | 50.09 | 1,020,500 |
02 Feb 2023 | 48.36 | 49.40 | 46.75 | 47.21 | 47.02 | 357,900 |
01 Feb 2023 | 47.40 | 49.42 | 46.88 | 48.99 | 48.80 | 581,200 |
31 Jan 2023 | 46.11 | 47.44 | 45.76 | 47.33 | 47.14 | 267,800 |
30 Jan 2023 | 45.36 | 46.62 | 45.36 | 46.11 | 45.93 | 345,000 |
27 Jan 2023 | 45.34 | 46.71 | 45.27 | 46.29 | 46.11 | 280,600 |
26 Jan 2023 | 44.97 | 45.47 | 44.52 | 45.24 | 45.06 | 237,500 |
25 Jan 2023 | 44.55 | 44.84 | 43.91 | 44.33 | 44.15 | 183,300 |
24 Jan 2023 | 45.07 | 45.67 | 44.66 | 44.98 | 44.80 | 268,400 |
23 Jan 2023 | 45.53 | 45.54 | 44.92 | 45.41 | 45.23 | 271,800 |
20 Jan 2023 | 44.42 | 45.60 | 43.71 | 45.38 | 45.20 | 489,200 |
19 Jan 2023 | 43.70 | 44.55 | 43.56 | 44.41 | 44.23 | 450,300 |
18 Jan 2023 | 45.00 | 46.03 | 44.19 | 44.19 | 44.02 | 226,100 |
17 Jan 2023 | 44.53 | 44.92 | 44.19 | 44.61 | 44.43 | 172,000 |
13 Jan 2023 | 44.40 | 44.75 | 44.07 | 44.64 | 44.46 | 214,900 |
12 Jan 2023 | 43.73 | 44.79 | 43.18 | 44.72 | 44.54 | 306,600 |
11 Jan 2023 | 42.71 | 43.64 | 42.38 | 43.47 | 43.30 | 406,600 |
10 Jan 2023 | 42.14 | 42.88 | 41.87 | 42.23 | 42.06 | 311,800 |
09 Jan 2023 | 41.53 | 42.97 | 41.53 | 42.82 | 42.65 | 473,800 |
06 Jan 2023 | 39.04 | 41.47 | 38.81 | 41.43 | 41.27 | 421,300 |
05 Jan 2023 | 36.90 | 38.33 | 36.74 | 38.31 | 38.16 | 183,100 |
04 Jan 2023 | 36.84 | 37.63 | 36.84 | 37.07 | 36.92 | 301,100 |
03 Jan 2023 | 37.72 | 38.45 | 36.93 | 37.14 | 36.99 | 339,900 |
30 Dec 2022 | 37.16 | 38.00 | 36.98 | 37.86 | 37.71 | 196,100 |
29 Dec 2022 | 36.22 | 37.48 | 36.22 | 37.33 | 37.18 | 204,000 |
28 Dec 2022 | 36.93 | 37.07 | 36.07 | 36.15 | 36.01 | 137,500 |
27 Dec 2022 | 37.02 | 37.30 | 36.68 | 36.98 | 36.83 | 72,600 |
23 Dec 2022 | 36.53 | 36.88 | 36.26 | 36.85 | 36.70 | 134,100 |
22 Dec 2022 | 37.16 | 37.27 | 35.62 | 36.51 | 36.37 | 231,700 |
21 Dec 2022 | 36.56 | 37.47 | 36.19 | 37.37 | 37.22 | 231,500 |
20 Dec 2022 | 35.77 | 36.64 | 35.74 | 35.91 | 35.77 | 145,500 |
19 Dec 2022 | 37.08 | 37.35 | 35.46 | 35.82 | 35.68 | 347,900 |
16 Dec 2022 | 36.48 | 37.37 | 36.25 | 37.25 | 37.10 | 302,900 |
15 Dec 2022 | 36.49 | 36.94 | 36.06 | 36.87 | 36.72 | 292,500 |
15 Dec 2022 | 0.175 Dividend | |||||
14 Dec 2022 | 38.69 | 38.76 | 37.19 | 37.35 | 37.03 | 232,600 |
13 Dec 2022 | 38.55 | 39.29 | 38.39 | 38.67 | 38.34 | 471,900 |
12 Dec 2022 | 36.75 | 37.01 | 36.24 | 37.00 | 36.68 | 221,700 |
09 Dec 2022 | 36.61 | 37.37 | 36.41 | 36.71 | 36.39 | 202,100 |
08 Dec 2022 | 37.82 | 38.15 | 36.40 | 36.57 | 36.25 | 297,800 |
07 Dec 2022 | 37.60 | 37.77 | 37.22 | 37.31 | 36.99 | 241,900 |
06 Dec 2022 | 37.46 | 38.55 | 37.37 | 37.68 | 37.36 | 237,800 |
05 Dec 2022 | 38.47 | 38.92 | 37.75 | 37.76 | 37.43 | 339,700 |
02 Dec 2022 | 38.33 | 39.21 | 38.24 | 38.32 | 37.99 | 393,000 |
01 Dec 2022 | 39.04 | 39.55 | 38.62 | 38.72 | 38.39 | 300,100 |
30 Nov 2022 | 40.19 | 40.19 | 36.99 | 39.01 | 38.67 | 819,400 |
29 Nov 2022 | 39.92 | 40.53 | 39.92 | 40.38 | 40.03 | 154,800 |
28 Nov 2022 | 39.82 | 40.08 | 39.21 | 39.57 | 39.23 | 352,700 |
25 Nov 2022 | 39.60 | 40.75 | 39.60 | 40.29 | 39.94 | 131,300 |
23 Nov 2022 | 39.58 | 39.93 | 39.20 | 39.86 | 39.52 | 198,000 |
22 Nov 2022 | 38.80 | 39.57 | 38.72 | 39.47 | 39.13 | 156,300 |
21 Nov 2022 | 37.73 | 38.62 | 37.39 | 38.41 | 38.08 | 274,700 |
18 Nov 2022 | 37.87 | 38.66 | 37.49 | 38.50 | 38.17 | 322,300 |
17 Nov 2022 | 37.94 | 38.29 | 37.01 | 38.21 | 37.88 | 178,900 |
16 Nov 2022 | 39.58 | 39.74 | 38.47 | 38.53 | 38.20 | 299,700 |
15 Nov 2022 | 40.39 | 41.01 | 39.81 | 40.11 | 39.76 | 290,500 |
14 Nov 2022 | 39.76 | 40.52 | 39.33 | 39.79 | 39.45 | 318,400 |
11 Nov 2022 | 39.80 | 40.75 | 39.32 | 40.20 | 39.85 | 439,400 |
10 Nov 2022 | 37.43 | 38.91 | 37.04 | 38.84 | 38.51 | 358,000 |
09 Nov 2022 | 37.91 | 38.01 | 35.95 | 36.06 | 35.75 | 183,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |