Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 30.65 | 31.51 | 30.50 | 31.49 | 31.49 | 3,571,000 |
23 Mar 2023 | 32.03 | 32.23 | 30.76 | 31.01 | 31.01 | 3,830,600 |
22 Mar 2023 | 33.06 | 33.17 | 31.91 | 31.96 | 31.96 | 3,367,000 |
21 Mar 2023 | 33.77 | 34.01 | 33.06 | 33.19 | 33.19 | 5,179,200 |
20 Mar 2023 | 32.57 | 33.92 | 32.06 | 33.63 | 33.63 | 8,578,500 |
17 Mar 2023 | 31.88 | 31.94 | 31.08 | 31.48 | 31.48 | 11,156,100 |
16 Mar 2023 | 30.48 | 31.98 | 30.25 | 31.61 | 31.61 | 7,914,500 |
15 Mar 2023 | 31.27 | 31.27 | 30.57 | 30.82 | 30.82 | 7,202,200 |
14 Mar 2023 | 31.47 | 32.08 | 31.19 | 31.58 | 31.58 | 8,759,000 |
13 Mar 2023 | 31.08 | 32.20 | 30.83 | 30.88 | 30.88 | 4,084,600 |
10 Mar 2023 | 32.88 | 33.06 | 31.56 | 31.63 | 31.63 | 3,963,200 |
09 Mar 2023 | 33.94 | 34.03 | 32.94 | 33.01 | 33.01 | 3,221,700 |
08 Mar 2023 | 34.38 | 34.47 | 33.62 | 33.93 | 33.93 | 2,870,000 |
07 Mar 2023 | 34.38 | 34.87 | 34.19 | 34.28 | 34.28 | 3,823,100 |
06 Mar 2023 | 33.85 | 34.60 | 33.82 | 34.38 | 34.38 | 4,683,100 |
03 Mar 2023 | 33.01 | 33.93 | 32.62 | 33.64 | 33.64 | 3,127,600 |
02 Mar 2023 | 33.00 | 33.06 | 32.57 | 32.75 | 32.75 | 3,355,400 |
01 Mar 2023 | 32.53 | 33.03 | 32.43 | 33.02 | 33.02 | 3,057,200 |
28 Feb 2023 | 32.99 | 33.34 | 32.64 | 32.79 | 32.79 | 4,249,000 |
27 Feb 2023 | 33.88 | 34.13 | 33.00 | 33.02 | 33.02 | 4,286,600 |
24 Feb 2023 | 33.16 | 33.75 | 32.98 | 33.60 | 33.60 | 3,798,700 |
23 Feb 2023 | 33.10 | 33.78 | 33.09 | 33.51 | 33.51 | 5,426,500 |
22 Feb 2023 | 33.90 | 34.02 | 33.06 | 33.15 | 33.15 | 4,113,600 |
21 Feb 2023 | 34.01 | 34.70 | 34.01 | 34.06 | 34.06 | 3,539,300 |
17 Feb 2023 | 34.03 | 34.48 | 33.68 | 34.22 | 34.22 | 5,295,900 |
16 Feb 2023 | 35.21 | 35.31 | 33.58 | 34.08 | 34.08 | 9,220,700 |
15 Feb 2023 | 34.78 | 35.87 | 34.77 | 35.83 | 35.83 | 4,299,800 |
14 Feb 2023 | 35.55 | 35.61 | 34.81 | 35.10 | 35.10 | 3,506,800 |
13 Feb 2023 | 34.71 | 35.62 | 34.70 | 35.56 | 35.56 | 2,831,400 |
10 Feb 2023 | 34.46 | 34.95 | 34.24 | 34.86 | 34.86 | 3,164,900 |
09 Feb 2023 | 34.80 | 35.13 | 34.29 | 34.39 | 34.39 | 5,367,300 |
08 Feb 2023 | 34.81 | 34.95 | 34.54 | 34.79 | 34.79 | 2,957,300 |
07 Feb 2023 | 34.55 | 35.18 | 34.21 | 35.01 | 35.01 | 3,162,800 |
06 Feb 2023 | 34.21 | 34.75 | 33.90 | 34.68 | 34.68 | 3,641,400 |
03 Feb 2023 | 34.74 | 35.02 | 34.20 | 34.43 | 34.43 | 2,910,300 |
02 Feb 2023 | 34.83 | 35.47 | 34.62 | 34.95 | 34.95 | 3,840,900 |
01 Feb 2023 | 34.00 | 34.75 | 33.59 | 34.60 | 34.60 | 3,155,800 |
31 Jan 2023 | 33.37 | 34.30 | 33.20 | 34.22 | 34.22 | 8,191,500 |
31 Jan 2023 | 0.378 Dividend | |||||
30 Jan 2023 | 33.60 | 34.02 | 33.44 | 33.55 | 33.17 | 3,267,900 |
27 Jan 2023 | 33.50 | 33.80 | 33.17 | 33.75 | 33.37 | 2,937,000 |
26 Jan 2023 | 33.31 | 33.50 | 32.84 | 33.49 | 33.11 | 5,119,800 |
25 Jan 2023 | 32.66 | 33.20 | 32.27 | 33.15 | 32.78 | 4,950,700 |
24 Jan 2023 | 32.58 | 32.97 | 31.98 | 32.90 | 32.53 | 2,931,300 |
23 Jan 2023 | 32.52 | 32.87 | 32.37 | 32.42 | 32.05 | 5,232,600 |
20 Jan 2023 | 30.98 | 32.28 | 30.67 | 32.21 | 31.85 | 3,682,300 |
19 Jan 2023 | 31.55 | 31.69 | 30.82 | 31.03 | 30.68 | 2,648,600 |
18 Jan 2023 | 32.33 | 32.47 | 31.57 | 31.63 | 31.27 | 2,212,500 |
17 Jan 2023 | 31.95 | 32.39 | 31.91 | 32.15 | 31.79 | 3,147,900 |
13 Jan 2023 | 32.23 | 32.56 | 31.28 | 31.88 | 31.52 | 3,723,800 |
12 Jan 2023 | 32.46 | 32.88 | 32.10 | 32.62 | 32.25 | 2,810,800 |
11 Jan 2023 | 32.90 | 33.01 | 32.05 | 32.29 | 31.93 | 6,663,100 |
10 Jan 2023 | 32.50 | 32.88 | 32.12 | 32.86 | 32.49 | 2,812,300 |
09 Jan 2023 | 32.38 | 32.83 | 32.22 | 32.64 | 32.27 | 3,557,300 |
06 Jan 2023 | 32.11 | 32.49 | 31.84 | 32.20 | 31.84 | 3,177,400 |
05 Jan 2023 | 31.94 | 32.19 | 31.70 | 31.75 | 31.39 | 2,494,800 |
04 Jan 2023 | 32.02 | 32.30 | 31.64 | 32.09 | 31.73 | 3,929,900 |
03 Jan 2023 | 31.88 | 32.19 | 31.42 | 31.93 | 31.57 | 4,230,400 |
30 Dec 2022 | 32.31 | 32.39 | 31.59 | 31.82 | 31.46 | 2,329,200 |
29 Dec 2022 | 32.13 | 32.57 | 32.00 | 32.40 | 32.03 | 2,211,500 |
28 Dec 2022 | 32.30 | 32.40 | 31.71 | 31.86 | 31.50 | 2,512,500 |
27 Dec 2022 | 31.96 | 32.26 | 31.72 | 32.24 | 31.88 | 3,349,500 |
23 Dec 2022 | 31.90 | 32.08 | 31.57 | 31.91 | 31.55 | 3,090,300 |
22 Dec 2022 | 32.09 | 32.16 | 31.40 | 31.89 | 31.53 | 2,928,800 |
21 Dec 2022 | 32.00 | 32.56 | 31.66 | 32.42 | 32.05 | 5,618,200 |
20 Dec 2022 | 31.57 | 31.98 | 31.31 | 31.66 | 31.30 | 4,547,800 |
19 Dec 2022 | 31.62 | 32.60 | 31.30 | 31.54 | 31.18 | 4,932,000 |
16 Dec 2022 | 31.39 | 31.58 | 30.64 | 31.05 | 30.70 | 19,349,100 |
15 Dec 2022 | 32.29 | 32.55 | 31.52 | 31.85 | 31.49 | 5,235,600 |
14 Dec 2022 | 33.41 | 33.49 | 32.12 | 32.47 | 32.10 | 4,239,500 |
13 Dec 2022 | 33.41 | 33.65 | 32.61 | 33.41 | 33.03 | 5,181,300 |
12 Dec 2022 | 32.40 | 32.68 | 31.68 | 32.67 | 32.30 | 4,547,200 |
09 Dec 2022 | 31.75 | 32.90 | 31.21 | 32.28 | 31.92 | 4,281,900 |
08 Dec 2022 | 33.00 | 34.01 | 32.16 | 32.18 | 31.82 | 7,225,500 |
07 Dec 2022 | 34.10 | 34.46 | 32.95 | 33.14 | 32.77 | 7,768,200 |
06 Dec 2022 | 35.59 | 37.05 | 33.85 | 34.68 | 34.29 | 16,832,700 |
05 Dec 2022 | 40.82 | 41.07 | 40.45 | 40.84 | 40.38 | 1,771,800 |
02 Dec 2022 | 41.54 | 41.72 | 40.85 | 41.25 | 40.79 | 1,748,400 |
01 Dec 2022 | 42.95 | 43.21 | 41.81 | 42.13 | 41.66 | 2,811,400 |
30 Nov 2022 | 41.98 | 42.49 | 41.00 | 42.45 | 41.97 | 6,252,200 |
29 Nov 2022 | 41.29 | 41.93 | 40.81 | 41.91 | 41.44 | 2,429,000 |
28 Nov 2022 | 41.72 | 41.91 | 41.09 | 41.43 | 40.96 | 2,007,200 |
25 Nov 2022 | 42.43 | 42.57 | 42.01 | 42.16 | 41.68 | 916,200 |
23 Nov 2022 | 42.25 | 42.59 | 42.00 | 42.44 | 41.96 | 1,527,900 |
22 Nov 2022 | 41.43 | 42.44 | 41.35 | 42.34 | 41.86 | 1,684,300 |
21 Nov 2022 | 42.01 | 42.15 | 40.82 | 41.16 | 40.70 | 2,479,900 |
18 Nov 2022 | 41.73 | 42.27 | 41.21 | 42.24 | 41.76 | 2,716,100 |
17 Nov 2022 | 42.37 | 42.37 | 41.15 | 41.34 | 40.87 | 2,502,400 |
16 Nov 2022 | 43.33 | 43.62 | 42.83 | 42.96 | 42.48 | 2,006,400 |
15 Nov 2022 | 44.35 | 44.44 | 43.25 | 43.46 | 42.97 | 2,901,000 |
14 Nov 2022 | 45.21 | 45.80 | 43.84 | 43.85 | 43.36 | 3,137,500 |
11 Nov 2022 | 44.89 | 45.51 | 44.37 | 45.40 | 44.89 | 2,916,300 |
10 Nov 2022 | 44.08 | 45.55 | 43.57 | 45.09 | 44.58 | 3,296,100 |
09 Nov 2022 | 44.00 | 44.48 | 42.58 | 42.65 | 42.17 | 3,864,100 |
08 Nov 2022 | 45.30 | 45.70 | 44.17 | 44.25 | 43.75 | 4,580,400 |
07 Nov 2022 | 43.87 | 45.47 | 43.00 | 45.21 | 44.70 | 4,695,900 |
04 Nov 2022 | 43.82 | 44.56 | 43.44 | 44.35 | 43.85 | 2,151,800 |
03 Nov 2022 | 42.82 | 44.15 | 42.55 | 43.63 | 43.14 | 1,572,700 |
02 Nov 2022 | 43.75 | 44.81 | 43.27 | 43.37 | 42.88 | 2,312,500 |
01 Nov 2022 | 44.52 | 44.66 | 43.72 | 44.03 | 43.53 | 2,459,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |