Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2023 | 32.74 | 32.97 | 32.53 | 32.63 | 32.63 | 1,043,800 |
28 Mar 2023 | 31.71 | 32.51 | 31.71 | 32.43 | 32.43 | 762,100 |
27 Mar 2023 | 31.72 | 32.00 | 31.53 | 31.86 | 31.86 | 803,700 |
24 Mar 2023 | 31.07 | 31.66 | 30.75 | 31.50 | 31.50 | 736,600 |
23 Mar 2023 | 30.99 | 31.78 | 30.92 | 31.35 | 31.35 | 913,200 |
22 Mar 2023 | 31.26 | 31.70 | 30.85 | 30.87 | 30.87 | 1,825,500 |
21 Mar 2023 | 30.56 | 30.91 | 30.43 | 30.57 | 30.57 | 729,300 |
20 Mar 2023 | 30.08 | 30.49 | 29.79 | 30.34 | 30.34 | 712,200 |
17 Mar 2023 | 30.16 | 30.27 | 29.46 | 30.21 | 30.21 | 890,000 |
16 Mar 2023 | 29.84 | 30.11 | 29.43 | 30.10 | 30.10 | 749,500 |
15 Mar 2023 | 29.07 | 30.23 | 28.99 | 30.00 | 30.00 | 1,081,300 |
14 Mar 2023 | 29.85 | 30.33 | 29.53 | 29.75 | 29.75 | 1,061,300 |
13 Mar 2023 | 29.59 | 30.17 | 28.99 | 29.47 | 29.47 | 906,800 |
10 Mar 2023 | 29.88 | 30.22 | 29.40 | 29.75 | 29.75 | 1,414,100 |
09 Mar 2023 | 30.85 | 30.94 | 29.91 | 30.04 | 30.04 | 918,600 |
08 Mar 2023 | 31.47 | 31.99 | 30.83 | 30.96 | 30.96 | 1,075,300 |
07 Mar 2023 | 32.11 | 32.55 | 31.49 | 31.51 | 31.51 | 1,404,600 |
06 Mar 2023 | 31.90 | 32.22 | 31.84 | 32.11 | 32.11 | 2,150,200 |
03 Mar 2023 | 31.31 | 32.00 | 31.23 | 31.81 | 31.81 | 2,506,800 |
02 Mar 2023 | 30.95 | 31.33 | 30.68 | 31.17 | 31.17 | 1,260,900 |
01 Mar 2023 | 31.32 | 31.61 | 30.92 | 31.21 | 31.21 | 1,139,300 |
28 Feb 2023 | 32.06 | 32.18 | 31.48 | 31.56 | 31.56 | 4,612,800 |
27 Feb 2023 | 32.66 | 32.66 | 31.86 | 31.90 | 31.90 | 1,124,600 |
24 Feb 2023 | 32.30 | 32.40 | 31.95 | 32.20 | 32.20 | 701,100 |
23 Feb 2023 | 32.78 | 33.17 | 32.36 | 32.94 | 32.94 | 735,000 |
22 Feb 2023 | 32.21 | 33.04 | 32.05 | 32.75 | 32.75 | 968,800 |
21 Feb 2023 | 32.52 | 32.86 | 31.84 | 31.91 | 31.91 | 1,007,500 |
17 Feb 2023 | 33.40 | 33.47 | 32.74 | 33.19 | 33.19 | 1,218,400 |
17 Feb 2023 | 0.16 Dividend | |||||
16 Feb 2023 | 34.29 | 34.56 | 33.66 | 33.69 | 33.53 | 912,100 |
15 Feb 2023 | 34.03 | 34.77 | 33.99 | 34.74 | 34.58 | 889,700 |
14 Feb 2023 | 33.98 | 34.30 | 33.44 | 34.02 | 33.86 | 1,112,000 |
13 Feb 2023 | 34.54 | 34.54 | 33.72 | 34.07 | 33.91 | 892,300 |
10 Feb 2023 | 35.09 | 35.09 | 33.59 | 34.33 | 34.17 | 1,562,400 |
09 Feb 2023 | 32.45 | 35.80 | 32.45 | 35.09 | 34.92 | 3,309,400 |
08 Feb 2023 | 36.80 | 37.09 | 36.50 | 36.66 | 36.49 | 1,142,500 |
07 Feb 2023 | 36.85 | 36.97 | 36.20 | 36.97 | 36.79 | 1,355,700 |
06 Feb 2023 | 36.91 | 37.16 | 36.25 | 37.00 | 36.82 | 1,187,400 |
03 Feb 2023 | 36.81 | 37.56 | 36.66 | 37.04 | 36.86 | 695,800 |
02 Feb 2023 | 37.36 | 37.75 | 37.02 | 37.42 | 37.24 | 1,250,300 |
01 Feb 2023 | 36.26 | 37.28 | 36.07 | 36.99 | 36.81 | 1,341,800 |
31 Jan 2023 | 36.00 | 36.86 | 36.00 | 36.45 | 36.28 | 1,355,000 |
30 Jan 2023 | 35.69 | 36.46 | 35.37 | 36.11 | 35.94 | 1,016,300 |
27 Jan 2023 | 36.34 | 36.66 | 35.76 | 35.77 | 35.60 | 1,120,300 |
26 Jan 2023 | 36.10 | 36.61 | 35.99 | 36.47 | 36.30 | 1,088,500 |
25 Jan 2023 | 35.13 | 36.52 | 34.87 | 36.03 | 35.86 | 1,118,000 |
24 Jan 2023 | 35.53 | 36.11 | 35.33 | 35.47 | 35.30 | 964,200 |
23 Jan 2023 | 34.57 | 36.01 | 34.25 | 35.55 | 35.38 | 1,387,300 |
20 Jan 2023 | 34.76 | 35.79 | 34.75 | 35.57 | 35.40 | 1,508,300 |
19 Jan 2023 | 33.30 | 34.81 | 33.30 | 34.40 | 34.24 | 1,415,900 |
18 Jan 2023 | 33.07 | 33.79 | 33.07 | 33.57 | 33.41 | 1,413,600 |
17 Jan 2023 | 32.50 | 33.38 | 32.04 | 33.15 | 32.99 | 2,354,300 |
13 Jan 2023 | 33.00 | 33.18 | 31.35 | 32.58 | 32.43 | 3,447,300 |
12 Jan 2023 | 37.56 | 37.93 | 34.16 | 34.45 | 34.29 | 4,783,400 |
11 Jan 2023 | 38.61 | 38.61 | 37.36 | 37.78 | 37.60 | 1,558,300 |
10 Jan 2023 | 38.21 | 38.76 | 37.78 | 38.44 | 38.26 | 1,247,400 |
09 Jan 2023 | 37.98 | 38.72 | 37.87 | 38.59 | 38.41 | 1,167,300 |
06 Jan 2023 | 37.30 | 38.41 | 36.99 | 37.91 | 37.73 | 1,525,600 |
05 Jan 2023 | 36.73 | 37.48 | 36.27 | 37.05 | 36.87 | 1,504,100 |
04 Jan 2023 | 35.63 | 36.52 | 35.38 | 36.51 | 36.34 | 2,579,300 |
03 Jan 2023 | 35.59 | 35.90 | 34.93 | 35.35 | 35.18 | 1,120,700 |
30 Dec 2022 | 34.83 | 35.22 | 34.73 | 35.02 | 34.85 | 916,500 |
29 Dec 2022 | 35.05 | 35.82 | 34.85 | 35.32 | 35.15 | 611,200 |
28 Dec 2022 | 35.09 | 35.59 | 34.69 | 34.75 | 34.58 | 715,500 |
27 Dec 2022 | 35.62 | 35.62 | 35.05 | 35.26 | 35.09 | 432,400 |
23 Dec 2022 | 35.53 | 36.00 | 35.18 | 35.62 | 35.45 | 546,600 |
22 Dec 2022 | 35.10 | 35.48 | 34.95 | 35.39 | 35.22 | 764,100 |
21 Dec 2022 | 35.77 | 36.54 | 35.18 | 35.34 | 35.17 | 1,039,500 |
20 Dec 2022 | 34.14 | 35.59 | 33.76 | 35.48 | 35.31 | 1,602,100 |
19 Dec 2022 | 34.38 | 34.73 | 33.96 | 34.03 | 33.87 | 2,376,400 |
16 Dec 2022 | 33.29 | 33.97 | 33.13 | 33.64 | 33.48 | 1,355,400 |
15 Dec 2022 | 33.41 | 33.90 | 33.07 | 33.42 | 33.26 | 929,900 |
14 Dec 2022 | 34.00 | 34.77 | 33.75 | 34.15 | 33.99 | 1,062,600 |
13 Dec 2022 | 34.65 | 34.69 | 33.95 | 34.28 | 34.12 | 1,510,800 |
12 Dec 2022 | 33.00 | 33.45 | 32.46 | 33.33 | 33.17 | 1,493,400 |
09 Dec 2022 | 33.20 | 33.94 | 33.04 | 33.31 | 33.15 | 1,636,200 |
08 Dec 2022 | 33.16 | 33.67 | 32.84 | 33.22 | 33.06 | 2,222,400 |
07 Dec 2022 | 33.28 | 33.42 | 32.78 | 33.00 | 32.84 | 1,280,600 |
06 Dec 2022 | 33.89 | 33.92 | 32.82 | 33.25 | 33.09 | 1,342,900 |
05 Dec 2022 | 34.26 | 34.43 | 33.66 | 33.75 | 33.59 | 1,266,400 |
02 Dec 2022 | 33.88 | 34.60 | 33.74 | 34.34 | 34.18 | 887,200 |
01 Dec 2022 | 34.49 | 34.76 | 34.05 | 34.21 | 34.05 | 1,674,500 |
30 Nov 2022 | 33.47 | 34.37 | 32.90 | 34.27 | 34.11 | 2,103,900 |
29 Nov 2022 | 32.60 | 32.97 | 32.20 | 32.90 | 32.74 | 1,807,600 |
28 Nov 2022 | 32.29 | 32.66 | 31.95 | 32.61 | 32.46 | 1,557,700 |
25 Nov 2022 | 32.66 | 32.81 | 32.23 | 32.60 | 32.45 | 690,500 |
23 Nov 2022 | 31.85 | 32.41 | 31.65 | 32.19 | 32.04 | 1,830,600 |
22 Nov 2022 | 28.30 | 31.69 | 28.30 | 31.09 | 30.94 | 3,498,200 |
21 Nov 2022 | 27.11 | 27.29 | 26.60 | 26.98 | 26.85 | 1,347,600 |
21 Nov 2022 | 0.16 Dividend | |||||
18 Nov 2022 | 28.17 | 28.17 | 27.25 | 27.38 | 27.09 | 520,700 |
17 Nov 2022 | 27.59 | 28.19 | 27.15 | 27.74 | 27.45 | 601,000 |
16 Nov 2022 | 28.56 | 29.01 | 27.92 | 28.15 | 27.85 | 705,000 |
15 Nov 2022 | 29.00 | 29.49 | 28.76 | 28.88 | 28.57 | 842,700 |
14 Nov 2022 | 28.54 | 29.27 | 27.98 | 28.50 | 28.20 | 2,194,200 |
11 Nov 2022 | 27.48 | 28.70 | 27.33 | 28.47 | 28.17 | 1,013,400 |
10 Nov 2022 | 27.82 | 27.84 | 26.87 | 27.32 | 27.03 | 1,277,900 |
09 Nov 2022 | 26.25 | 26.73 | 25.89 | 26.58 | 26.30 | 673,200 |
08 Nov 2022 | 27.11 | 27.39 | 26.25 | 26.59 | 26.31 | 845,100 |
07 Nov 2022 | 25.50 | 26.90 | 25.39 | 26.85 | 26.57 | 1,053,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |