Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 33.12 | 33.27 | 33.14 | 33.19 | 33.19 | 10,157 |
17 Mar 2023 | 32.91 | 32.97 | 32.44 | 32.53 | 32.53 | 33,000 |
16 Mar 2023 | 32.18 | 33.12 | 32.10 | 33.10 | 33.10 | 5,600 |
15 Mar 2023 | 32.51 | 32.62 | 32.28 | 32.53 | 32.53 | 9,500 |
14 Mar 2023 | 34.25 | 34.25 | 33.48 | 33.83 | 33.83 | 49,000 |
13 Mar 2023 | 33.39 | 34.10 | 33.39 | 33.60 | 33.60 | 28,100 |
10 Mar 2023 | 34.25 | 34.25 | 33.74 | 33.78 | 33.78 | 1,800 |
09 Mar 2023 | 35.17 | 35.27 | 34.20 | 34.32 | 34.32 | 10,600 |
08 Mar 2023 | 35.22 | 35.22 | 34.72 | 34.94 | 34.94 | 7,300 |
07 Mar 2023 | 35.59 | 35.59 | 35.07 | 35.15 | 35.15 | 14,900 |
06 Mar 2023 | 35.73 | 36.04 | 35.58 | 35.71 | 35.71 | 18,700 |
03 Mar 2023 | 35.19 | 35.90 | 35.19 | 35.85 | 35.85 | 46,500 |
02 Mar 2023 | 35.08 | 35.42 | 35.08 | 35.36 | 35.36 | 3,300 |
01 Mar 2023 | 34.54 | 35.07 | 34.54 | 35.02 | 35.02 | 5,900 |
28 Feb 2023 | 34.99 | 34.99 | 34.65 | 34.65 | 34.65 | 8,300 |
27 Feb 2023 | 34.80 | 34.97 | 34.78 | 34.83 | 34.83 | 8,600 |
24 Feb 2023 | 34.55 | 34.79 | 34.41 | 34.79 | 34.79 | 13,100 |
23 Feb 2023 | 35.09 | 35.14 | 34.77 | 35.04 | 35.04 | 15,400 |
22 Feb 2023 | 34.73 | 35.06 | 34.64 | 34.84 | 34.84 | 9,100 |
21 Feb 2023 | 34.99 | 35.38 | 34.96 | 34.96 | 34.96 | 14,800 |
17 Feb 2023 | 35.64 | 35.64 | 35.16 | 35.27 | 35.27 | 5,700 |
16 Feb 2023 | 36.17 | 36.42 | 35.96 | 35.99 | 35.99 | 18,400 |
15 Feb 2023 | 36.69 | 36.69 | 36.07 | 36.44 | 36.44 | 35,100 |
14 Feb 2023 | 36.68 | 37.19 | 36.64 | 36.97 | 36.97 | 22,900 |
13 Feb 2023 | 36.90 | 37.02 | 36.57 | 36.93 | 36.93 | 7,000 |
10 Feb 2023 | 36.50 | 36.92 | 36.50 | 36.92 | 36.92 | 9,500 |
09 Feb 2023 | 36.25 | 36.39 | 35.90 | 35.92 | 35.92 | 27,600 |
08 Feb 2023 | 36.62 | 36.62 | 36.16 | 36.20 | 36.20 | 15,000 |
07 Feb 2023 | 36.12 | 36.58 | 35.97 | 36.58 | 36.58 | 6,000 |
06 Feb 2023 | 36.18 | 36.26 | 36.00 | 36.11 | 36.11 | 9,700 |
03 Feb 2023 | 36.47 | 36.76 | 36.32 | 36.32 | 36.32 | 17,000 |
02 Feb 2023 | 36.64 | 36.64 | 36.03 | 36.28 | 36.28 | 50,000 |
01 Feb 2023 | 36.88 | 36.94 | 36.17 | 36.66 | 36.66 | 9,000 |
31 Jan 2023 | 36.63 | 37.03 | 36.54 | 37.03 | 37.03 | 9,000 |
30 Jan 2023 | 37.20 | 37.20 | 36.63 | 36.66 | 36.66 | 17,600 |
27 Jan 2023 | 37.61 | 37.75 | 37.31 | 37.35 | 37.35 | 13,500 |
26 Jan 2023 | 37.27 | 37.65 | 36.96 | 37.65 | 37.65 | 14,300 |
25 Jan 2023 | 36.74 | 36.94 | 36.41 | 36.94 | 36.94 | 7,500 |
24 Jan 2023 | 37.10 | 37.10 | 36.62 | 36.87 | 36.87 | 12,800 |
23 Jan 2023 | 36.95 | 37.22 | 36.95 | 37.06 | 37.06 | 17,300 |
20 Jan 2023 | 36.50 | 36.92 | 36.40 | 36.90 | 36.90 | 37,500 |
19 Jan 2023 | 36.33 | 36.64 | 36.16 | 36.53 | 36.53 | 20,000 |
18 Jan 2023 | 37.04 | 37.30 | 36.38 | 36.38 | 36.38 | 14,100 |
17 Jan 2023 | 36.90 | 37.08 | 36.78 | 36.80 | 36.80 | 13,600 |
13 Jan 2023 | 36.64 | 36.91 | 36.55 | 36.91 | 36.91 | 12,100 |
12 Jan 2023 | 36.48 | 36.86 | 36.23 | 36.74 | 36.74 | 7,700 |
11 Jan 2023 | 36.37 | 36.37 | 35.96 | 36.32 | 36.32 | 45,100 |
10 Jan 2023 | 36.00 | 36.25 | 35.91 | 36.25 | 36.25 | 7,800 |
09 Jan 2023 | 36.42 | 36.49 | 35.91 | 35.97 | 35.97 | 16,300 |
06 Jan 2023 | 35.79 | 36.53 | 35.79 | 36.31 | 36.31 | 22,800 |
05 Jan 2023 | 35.49 | 35.70 | 35.47 | 35.48 | 35.48 | 3,400 |
04 Jan 2023 | 35.11 | 35.48 | 34.96 | 35.33 | 35.33 | 3,400 |
03 Jan 2023 | 35.84 | 35.88 | 35.13 | 35.19 | 35.19 | 3,800 |
30 Dec 2022 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 14,200 |
29 Dec 2022 | 35.68 | 36.01 | 35.60 | 35.88 | 35.88 | 8,400 |
28 Dec 2022 | 36.27 | 36.29 | 35.59 | 35.62 | 35.62 | 10,000 |
27 Dec 2022 | 36.54 | 36.71 | 36.24 | 36.39 | 36.39 | 6,500 |
23 Dec 2022 | 36.16 | 36.53 | 36.15 | 36.53 | 36.53 | 44,400 |
22 Dec 2022 | 36.39 | 36.39 | 35.48 | 36.05 | 36.05 | 23,000 |
22 Dec 2022 | 0.08 Dividend | |||||
21 Dec 2022 | 36.23 | 36.72 | 36.14 | 36.71 | 36.63 | 50,500 |
20 Dec 2022 | 35.49 | 36.20 | 35.49 | 35.98 | 35.90 | 276,900 |
19 Dec 2022 | 36.05 | 36.21 | 35.50 | 35.75 | 35.67 | 22,700 |
16 Dec 2022 | 36.40 | 36.40 | 35.78 | 36.04 | 35.96 | 31,000 |
15 Dec 2022 | 36.95 | 36.95 | 36.20 | 36.40 | 36.32 | 40,100 |
14 Dec 2022 | 37.39 | 38.00 | 37.33 | 37.43 | 37.35 | 78,500 |
13 Dec 2022 | 38.04 | 38.30 | 37.32 | 37.52 | 37.44 | 130,000 |
12 Dec 2022 | 36.38 | 36.68 | 36.07 | 36.67 | 36.59 | 121,500 |
09 Dec 2022 | 36.77 | 36.84 | 36.30 | 36.30 | 36.22 | 22,000 |
08 Dec 2022 | 36.83 | 36.94 | 36.39 | 36.80 | 36.72 | 255,500 |
07 Dec 2022 | 36.84 | 36.84 | 36.39 | 36.55 | 36.47 | 99,500 |
06 Dec 2022 | 37.14 | 37.14 | 36.16 | 36.45 | 36.37 | 421,700 |
05 Dec 2022 | 37.49 | 37.69 | 36.92 | 37.09 | 37.01 | 18,900 |
02 Dec 2022 | 37.26 | 37.96 | 37.26 | 37.84 | 37.76 | 24,200 |
01 Dec 2022 | 37.83 | 38.05 | 37.46 | 37.84 | 37.76 | 129,000 |
30 Nov 2022 | 36.81 | 37.79 | 36.42 | 37.75 | 37.67 | 129,900 |
29 Nov 2022 | 37.42 | 37.42 | 36.51 | 36.64 | 36.56 | 147,400 |
28 Nov 2022 | 37.00 | 37.22 | 36.66 | 36.85 | 36.77 | 136,800 |
25 Nov 2022 | 37.23 | 37.27 | 37.20 | 37.20 | 37.12 | 1,800 |
23 Nov 2022 | 37.47 | 37.49 | 37.18 | 37.32 | 37.24 | 12,300 |
22 Nov 2022 | 36.66 | 38.43 | 36.66 | 37.39 | 37.31 | 72,900 |
21 Nov 2022 | 36.52 | 36.76 | 36.47 | 36.64 | 36.56 | 5,500 |
18 Nov 2022 | 37.48 | 37.48 | 36.87 | 37.04 | 36.96 | 10,800 |
17 Nov 2022 | 36.77 | 37.17 | 36.77 | 37.06 | 36.98 | 7,600 |
16 Nov 2022 | 37.60 | 37.60 | 37.25 | 37.25 | 37.17 | 20,000 |
15 Nov 2022 | 38.56 | 38.56 | 37.67 | 37.98 | 37.90 | 18,600 |
14 Nov 2022 | 37.50 | 37.92 | 37.30 | 37.30 | 37.22 | 4,200 |
11 Nov 2022 | 37.35 | 37.52 | 37.31 | 37.45 | 37.37 | 3,300 |
10 Nov 2022 | 35.88 | 37.11 | 35.88 | 36.99 | 36.91 | 5,800 |
09 Nov 2022 | 35.25 | 35.31 | 34.62 | 34.62 | 34.54 | 22,100 |
08 Nov 2022 | 35.53 | 35.68 | 35.21 | 35.37 | 35.30 | 2,300 |
07 Nov 2022 | 34.47 | 35.14 | 34.47 | 35.12 | 35.04 | 2,300 |
04 Nov 2022 | 34.17 | 34.27 | 33.75 | 34.27 | 34.20 | 1,900 |
03 Nov 2022 | 33.73 | 33.80 | 33.58 | 33.58 | 33.51 | 20,200 |
02 Nov 2022 | 35.58 | 35.58 | 33.85 | 33.85 | 33.78 | 4,800 |
01 Nov 2022 | 35.35 | 35.45 | 35.13 | 35.33 | 35.25 | 1,700 |
31 Oct 2022 | 35.07 | 35.22 | 34.98 | 34.98 | 34.90 | 2,700 |
28 Oct 2022 | 34.88 | 35.32 | 34.88 | 35.27 | 35.19 | 2,700 |
27 Oct 2022 | 34.91 | 34.91 | 34.37 | 34.41 | 34.34 | 3,900 |
26 Oct 2022 | 34.97 | 35.41 | 34.75 | 34.78 | 34.70 | 2,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |