Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 21.62 | 22.23 | 20.88 | 21.00 | 21.00 | 2,870,770 |
22 Mar 2023 | 23.68 | 23.83 | 21.72 | 21.89 | 21.89 | 6,757,100 |
21 Mar 2023 | 23.85 | 25.40 | 23.72 | 24.07 | 24.07 | 5,149,500 |
20 Mar 2023 | 23.70 | 25.17 | 23.39 | 24.08 | 24.08 | 6,436,000 |
17 Mar 2023 | 26.10 | 26.31 | 23.15 | 23.57 | 23.57 | 18,744,100 |
16 Mar 2023 | 26.98 | 27.09 | 25.45 | 26.29 | 26.29 | 4,949,700 |
15 Mar 2023 | 27.33 | 28.47 | 26.52 | 27.63 | 27.63 | 5,367,400 |
14 Mar 2023 | 30.00 | 30.40 | 27.28 | 28.00 | 28.00 | 6,211,500 |
13 Mar 2023 | 29.26 | 30.17 | 28.39 | 29.04 | 29.04 | 3,675,700 |
10 Mar 2023 | 31.34 | 31.80 | 29.60 | 29.74 | 29.74 | 4,323,800 |
09 Mar 2023 | 32.73 | 33.08 | 31.51 | 31.54 | 31.54 | 2,453,000 |
08 Mar 2023 | 33.02 | 33.59 | 32.73 | 33.22 | 33.22 | 1,341,200 |
07 Mar 2023 | 34.90 | 35.17 | 32.90 | 32.91 | 32.91 | 2,378,800 |
06 Mar 2023 | 34.92 | 35.80 | 34.62 | 34.87 | 34.87 | 2,386,300 |
03 Mar 2023 | 34.45 | 34.67 | 33.99 | 34.27 | 34.27 | 1,741,800 |
02 Mar 2023 | 33.57 | 34.34 | 33.29 | 34.17 | 34.17 | 956,800 |
01 Mar 2023 | 33.85 | 34.25 | 33.58 | 33.98 | 33.98 | 1,300,400 |
28 Feb 2023 | 34.90 | 35.13 | 34.04 | 34.05 | 34.05 | 1,638,300 |
27 Feb 2023 | 35.82 | 36.03 | 34.51 | 34.73 | 34.73 | 1,748,600 |
27 Feb 2023 | 0.271 Dividend | |||||
24 Feb 2023 | 35.31 | 35.91 | 34.73 | 35.68 | 35.41 | 1,593,500 |
23 Feb 2023 | 36.14 | 36.53 | 35.19 | 36.00 | 35.73 | 1,448,400 |
22 Feb 2023 | 36.25 | 36.83 | 35.69 | 35.91 | 35.64 | 1,152,300 |
21 Feb 2023 | 37.39 | 38.01 | 36.13 | 36.16 | 35.89 | 1,588,400 |
17 Feb 2023 | 38.51 | 38.66 | 36.99 | 37.51 | 37.23 | 2,509,500 |
16 Feb 2023 | 39.54 | 39.54 | 38.62 | 38.62 | 38.33 | 1,097,800 |
15 Feb 2023 | 39.39 | 40.16 | 39.33 | 40.14 | 39.84 | 835,600 |
14 Feb 2023 | 39.75 | 40.32 | 38.84 | 39.71 | 39.41 | 1,550,400 |
13 Feb 2023 | 38.99 | 39.80 | 38.58 | 39.78 | 39.48 | 1,246,200 |
10 Feb 2023 | 38.54 | 38.96 | 38.17 | 38.93 | 38.63 | 1,087,400 |
09 Feb 2023 | 39.80 | 40.01 | 38.47 | 38.74 | 38.45 | 746,600 |
08 Feb 2023 | 40.09 | 40.64 | 39.33 | 39.40 | 39.10 | 1,078,900 |
07 Feb 2023 | 40.38 | 41.04 | 39.69 | 40.38 | 40.07 | 1,096,500 |
06 Feb 2023 | 40.88 | 41.17 | 39.45 | 40.72 | 40.41 | 1,592,700 |
03 Feb 2023 | 43.08 | 43.42 | 41.70 | 41.83 | 41.51 | 1,333,600 |
02 Feb 2023 | 41.79 | 44.65 | 41.79 | 43.97 | 43.64 | 2,498,700 |
01 Feb 2023 | 40.69 | 41.15 | 39.34 | 41.06 | 40.75 | 1,770,100 |
31 Jan 2023 | 39.24 | 41.30 | 38.76 | 41.15 | 40.84 | 2,434,900 |
30 Jan 2023 | 38.67 | 39.32 | 38.48 | 39.29 | 38.99 | 1,137,600 |
30 Jan 2023 | 0.271 Dividend | |||||
27 Jan 2023 | 37.21 | 39.74 | 37.20 | 39.50 | 38.93 | 2,408,900 |
26 Jan 2023 | 38.00 | 38.15 | 36.70 | 37.21 | 36.67 | 2,483,000 |
25 Jan 2023 | 36.64 | 37.74 | 36.34 | 37.63 | 37.09 | 1,618,200 |
24 Jan 2023 | 37.53 | 37.95 | 36.60 | 36.85 | 36.32 | 661,100 |
23 Jan 2023 | 36.80 | 37.53 | 36.43 | 37.06 | 36.53 | 962,000 |
20 Jan 2023 | 36.32 | 36.75 | 35.52 | 36.74 | 36.21 | 1,393,500 |
19 Jan 2023 | 36.65 | 36.85 | 36.21 | 36.27 | 35.75 | 927,800 |
18 Jan 2023 | 38.10 | 38.40 | 36.88 | 37.22 | 36.68 | 876,700 |
17 Jan 2023 | 38.02 | 38.32 | 37.60 | 37.94 | 37.39 | 1,068,600 |
13 Jan 2023 | 37.28 | 38.55 | 37.13 | 38.05 | 37.50 | 844,400 |
12 Jan 2023 | 37.25 | 38.00 | 36.75 | 37.74 | 37.20 | 1,015,200 |
11 Jan 2023 | 35.84 | 36.91 | 35.78 | 36.84 | 36.31 | 1,055,900 |
10 Jan 2023 | 34.65 | 35.48 | 34.22 | 35.46 | 34.95 | 795,100 |
09 Jan 2023 | 35.28 | 35.87 | 34.77 | 34.82 | 34.32 | 939,600 |
06 Jan 2023 | 34.48 | 35.29 | 33.84 | 35.28 | 34.77 | 1,242,900 |
05 Jan 2023 | 34.92 | 34.92 | 34.10 | 34.31 | 33.82 | 797,800 |
04 Jan 2023 | 33.80 | 35.68 | 33.80 | 35.39 | 34.88 | 2,025,300 |
03 Jan 2023 | 34.08 | 34.84 | 33.43 | 34.11 | 33.62 | 1,380,200 |
30 Dec 2022 | 33.41 | 33.79 | 33.07 | 33.72 | 33.23 | 875,100 |
29 Dec 2022 | 33.00 | 33.99 | 32.81 | 33.76 | 33.27 | 981,200 |
29 Dec 2022 | 0.271 Dividend | |||||
28 Dec 2022 | 34.11 | 34.35 | 32.86 | 33.01 | 32.27 | 1,116,600 |
27 Dec 2022 | 33.88 | 34.35 | 33.61 | 34.20 | 33.43 | 982,100 |
23 Dec 2022 | 33.39 | 34.17 | 33.28 | 33.84 | 33.08 | 646,600 |
22 Dec 2022 | 32.61 | 33.74 | 32.15 | 33.72 | 32.96 | 1,553,700 |
21 Dec 2022 | 33.34 | 33.74 | 32.90 | 32.94 | 32.20 | 1,571,900 |
20 Dec 2022 | 32.87 | 33.59 | 32.75 | 32.96 | 32.22 | 1,196,100 |
19 Dec 2022 | 34.09 | 34.37 | 32.70 | 33.15 | 32.40 | 1,762,500 |
16 Dec 2022 | 35.10 | 35.37 | 33.62 | 34.13 | 33.36 | 2,232,800 |
15 Dec 2022 | 36.01 | 36.50 | 35.61 | 35.69 | 34.89 | 892,100 |
14 Dec 2022 | 35.67 | 37.09 | 35.66 | 36.51 | 35.69 | 1,779,800 |
13 Dec 2022 | 37.66 | 38.30 | 35.62 | 36.35 | 35.53 | 1,810,100 |
12 Dec 2022 | 35.60 | 36.08 | 34.44 | 36.02 | 35.21 | 1,433,000 |
09 Dec 2022 | 34.75 | 35.87 | 34.69 | 35.61 | 34.81 | 1,454,000 |
08 Dec 2022 | 34.98 | 35.45 | 34.75 | 35.01 | 34.22 | 2,021,700 |
07 Dec 2022 | 35.18 | 35.60 | 34.21 | 34.64 | 33.86 | 2,547,800 |
06 Dec 2022 | 37.34 | 37.66 | 35.28 | 35.56 | 34.76 | 3,935,700 |
05 Dec 2022 | 38.72 | 39.61 | 37.90 | 38.06 | 37.20 | 2,252,300 |
02 Dec 2022 | 41.10 | 41.55 | 40.61 | 40.61 | 39.70 | 879,300 |
01 Dec 2022 | 42.10 | 42.85 | 40.91 | 41.41 | 40.48 | 988,800 |
30 Nov 2022 | 41.60 | 42.10 | 40.84 | 41.96 | 41.02 | 1,202,700 |
29 Nov 2022 | 40.87 | 41.86 | 40.71 | 41.62 | 40.68 | 700,300 |
29 Nov 2022 | 0.311 Dividend | |||||
28 Nov 2022 | 41.14 | 41.80 | 40.49 | 40.72 | 39.50 | 792,200 |
25 Nov 2022 | 40.78 | 41.78 | 40.69 | 41.61 | 40.36 | 369,900 |
23 Nov 2022 | 40.18 | 41.08 | 39.75 | 40.78 | 39.56 | 577,700 |
22 Nov 2022 | 40.38 | 41.24 | 40.01 | 41.09 | 39.86 | 645,800 |
21 Nov 2022 | 39.73 | 40.14 | 39.46 | 40.03 | 38.83 | 886,500 |
18 Nov 2022 | 40.83 | 40.93 | 39.48 | 39.94 | 38.74 | 647,400 |
17 Nov 2022 | 38.80 | 39.93 | 38.56 | 39.93 | 38.73 | 585,200 |
16 Nov 2022 | 40.74 | 40.88 | 39.62 | 39.67 | 38.48 | 696,400 |
15 Nov 2022 | 41.31 | 42.01 | 40.45 | 41.00 | 39.77 | 1,170,300 |
14 Nov 2022 | 41.22 | 42.02 | 40.57 | 40.59 | 39.37 | 1,571,600 |
11 Nov 2022 | 41.12 | 42.33 | 40.15 | 41.48 | 40.24 | 1,823,900 |
10 Nov 2022 | 38.80 | 40.69 | 38.39 | 40.57 | 39.35 | 1,572,400 |
09 Nov 2022 | 37.60 | 38.09 | 36.81 | 37.09 | 35.98 | 842,600 |
08 Nov 2022 | 37.92 | 38.77 | 37.66 | 38.06 | 36.92 | 904,000 |
07 Nov 2022 | 39.06 | 39.49 | 37.60 | 37.96 | 36.82 | 1,319,200 |
04 Nov 2022 | 37.99 | 38.69 | 37.71 | 38.67 | 37.51 | 764,100 |
03 Nov 2022 | 37.50 | 37.93 | 36.59 | 37.42 | 36.30 | 1,056,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |