Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 34.17 | 35.29 | 33.92 | 35.29 | 35.29 | 457,500 |
23 Mar 2023 | 34.92 | 35.28 | 34.24 | 34.43 | 34.43 | 650,900 |
22 Mar 2023 | 36.55 | 36.55 | 34.58 | 34.61 | 34.61 | 736,100 |
21 Mar 2023 | 37.24 | 37.46 | 36.60 | 36.76 | 36.76 | 401,800 |
20 Mar 2023 | 36.15 | 37.06 | 36.07 | 36.77 | 36.77 | 512,600 |
17 Mar 2023 | 37.01 | 37.01 | 35.59 | 35.71 | 35.71 | 1,017,600 |
16 Mar 2023 | 38.17 | 38.19 | 36.87 | 37.20 | 37.20 | 565,600 |
15 Mar 2023 | 38.12 | 38.95 | 37.88 | 38.52 | 38.52 | 822,400 |
14 Mar 2023 | 39.17 | 39.77 | 38.35 | 38.77 | 38.77 | 586,800 |
13 Mar 2023 | 37.30 | 38.65 | 37.18 | 38.25 | 38.25 | 701,400 |
10 Mar 2023 | 39.11 | 39.19 | 37.35 | 37.66 | 37.66 | 539,600 |
09 Mar 2023 | 40.23 | 40.45 | 39.05 | 39.11 | 39.11 | 473,400 |
08 Mar 2023 | 40.40 | 40.81 | 40.17 | 40.39 | 40.39 | 288,200 |
07 Mar 2023 | 40.99 | 41.04 | 40.29 | 40.38 | 40.38 | 303,600 |
06 Mar 2023 | 41.39 | 41.52 | 40.92 | 40.93 | 40.93 | 366,200 |
03 Mar 2023 | 40.82 | 41.32 | 40.72 | 41.28 | 41.28 | 358,600 |
02 Mar 2023 | 40.42 | 40.69 | 40.18 | 40.64 | 40.64 | 308,600 |
01 Mar 2023 | 40.61 | 40.90 | 40.33 | 40.64 | 40.64 | 404,500 |
28 Feb 2023 | 40.98 | 41.34 | 40.80 | 40.84 | 40.84 | 530,200 |
27 Feb 2023 | 41.15 | 41.71 | 40.84 | 41.04 | 41.04 | 355,400 |
27 Feb 2023 | 0.275 Dividend | |||||
24 Feb 2023 | 41.57 | 41.81 | 40.52 | 40.93 | 40.65 | 565,500 |
23 Feb 2023 | 41.97 | 42.25 | 41.28 | 42.13 | 41.85 | 457,600 |
22 Feb 2023 | 41.79 | 42.27 | 41.54 | 41.66 | 41.38 | 421,600 |
21 Feb 2023 | 42.01 | 42.25 | 41.34 | 41.63 | 41.35 | 401,200 |
17 Feb 2023 | 42.37 | 42.50 | 41.82 | 42.31 | 42.03 | 297,200 |
16 Feb 2023 | 42.58 | 43.21 | 42.37 | 42.50 | 42.21 | 368,600 |
15 Feb 2023 | 42.23 | 43.17 | 42.00 | 43.13 | 42.84 | 320,400 |
14 Feb 2023 | 42.60 | 43.23 | 42.28 | 42.58 | 42.29 | 294,300 |
13 Feb 2023 | 42.44 | 43.20 | 42.37 | 43.09 | 42.80 | 318,700 |
10 Feb 2023 | 42.07 | 42.45 | 41.93 | 42.40 | 42.12 | 224,600 |
09 Feb 2023 | 43.25 | 43.32 | 41.90 | 42.10 | 41.82 | 565,400 |
08 Feb 2023 | 43.06 | 43.29 | 42.70 | 42.77 | 42.48 | 451,600 |
07 Feb 2023 | 42.70 | 43.41 | 42.33 | 43.13 | 42.84 | 560,100 |
06 Feb 2023 | 42.30 | 43.06 | 41.93 | 42.97 | 42.68 | 475,300 |
03 Feb 2023 | 42.80 | 43.03 | 42.15 | 42.69 | 42.40 | 789,200 |
02 Feb 2023 | 42.98 | 43.99 | 42.78 | 43.51 | 43.22 | 581,600 |
01 Feb 2023 | 42.27 | 42.94 | 41.55 | 42.66 | 42.37 | 468,700 |
31 Jan 2023 | 41.74 | 42.61 | 41.63 | 42.48 | 42.19 | 690,600 |
30 Jan 2023 | 42.07 | 42.45 | 41.51 | 41.78 | 41.50 | 588,300 |
30 Jan 2023 | 0.275 Dividend | |||||
27 Jan 2023 | 42.11 | 43.08 | 42.03 | 42.68 | 42.12 | 883,700 |
26 Jan 2023 | 41.65 | 42.06 | 41.48 | 42.03 | 41.48 | 354,900 |
25 Jan 2023 | 41.20 | 41.58 | 41.01 | 41.45 | 40.91 | 361,800 |
24 Jan 2023 | 41.15 | 41.64 | 40.96 | 41.37 | 40.83 | 364,100 |
23 Jan 2023 | 40.50 | 41.52 | 40.18 | 41.42 | 40.88 | 433,700 |
20 Jan 2023 | 39.80 | 40.41 | 39.40 | 40.39 | 39.86 | 324,300 |
19 Jan 2023 | 39.78 | 39.90 | 39.29 | 39.77 | 39.25 | 426,700 |
18 Jan 2023 | 41.00 | 41.13 | 40.09 | 40.12 | 39.59 | 494,200 |
17 Jan 2023 | 39.99 | 40.87 | 39.80 | 40.83 | 40.29 | 626,700 |
13 Jan 2023 | 39.49 | 40.11 | 39.24 | 39.86 | 39.34 | 835,800 |
12 Jan 2023 | 39.24 | 39.79 | 38.80 | 39.67 | 39.15 | 638,200 |
11 Jan 2023 | 37.92 | 39.02 | 37.65 | 39.01 | 38.50 | 868,600 |
10 Jan 2023 | 37.01 | 37.54 | 36.81 | 37.43 | 36.94 | 431,200 |
09 Jan 2023 | 37.15 | 37.92 | 37.05 | 37.14 | 36.65 | 552,000 |
06 Jan 2023 | 36.32 | 37.20 | 36.32 | 37.10 | 36.61 | 507,100 |
05 Jan 2023 | 36.94 | 37.00 | 36.14 | 36.18 | 35.71 | 710,300 |
04 Jan 2023 | 37.29 | 38.46 | 37.03 | 37.24 | 36.75 | 906,700 |
03 Jan 2023 | 37.91 | 38.22 | 36.70 | 36.86 | 36.38 | 838,900 |
30 Dec 2022 | 37.53 | 37.75 | 37.02 | 37.72 | 37.23 | 689,900 |
29 Dec 2022 | 37.45 | 38.02 | 37.32 | 37.73 | 37.24 | 618,100 |
29 Dec 2022 | 0.275 Dividend | |||||
28 Dec 2022 | 38.16 | 38.34 | 37.36 | 37.39 | 36.63 | 754,200 |
27 Dec 2022 | 38.35 | 38.64 | 37.91 | 38.27 | 37.49 | 679,600 |
23 Dec 2022 | 37.32 | 38.40 | 37.16 | 38.31 | 37.53 | 529,000 |
22 Dec 2022 | 38.69 | 38.76 | 36.51 | 37.50 | 36.74 | 1,321,200 |
21 Dec 2022 | 39.35 | 40.07 | 39.20 | 39.25 | 38.45 | 676,200 |
20 Dec 2022 | 39.42 | 39.61 | 38.81 | 38.95 | 38.16 | 538,600 |
19 Dec 2022 | 40.14 | 40.24 | 39.14 | 39.51 | 38.70 | 551,700 |
16 Dec 2022 | 40.50 | 40.75 | 39.47 | 40.22 | 39.40 | 1,060,400 |
15 Dec 2022 | 40.65 | 40.96 | 40.46 | 40.71 | 39.88 | 541,600 |
14 Dec 2022 | 40.78 | 41.84 | 40.78 | 41.13 | 40.29 | 661,500 |
13 Dec 2022 | 41.81 | 42.06 | 40.85 | 41.03 | 40.19 | 629,700 |
12 Dec 2022 | 40.85 | 41.07 | 40.12 | 40.68 | 39.85 | 719,600 |
09 Dec 2022 | 40.72 | 41.03 | 40.60 | 40.78 | 39.95 | 635,200 |
08 Dec 2022 | 41.11 | 41.45 | 40.70 | 40.78 | 39.95 | 361,800 |
07 Dec 2022 | 40.51 | 41.73 | 40.29 | 40.79 | 39.96 | 363,300 |
06 Dec 2022 | 40.57 | 40.93 | 40.17 | 40.65 | 39.82 | 321,400 |
05 Dec 2022 | 41.45 | 41.58 | 40.61 | 40.69 | 39.86 | 308,400 |
02 Dec 2022 | 41.31 | 41.83 | 41.00 | 41.55 | 40.70 | 284,200 |
01 Dec 2022 | 41.91 | 42.49 | 41.32 | 41.53 | 40.68 | 444,000 |
30 Nov 2022 | 40.76 | 41.63 | 40.31 | 41.61 | 40.76 | 463,400 |
29 Nov 2022 | 40.29 | 40.81 | 39.98 | 40.77 | 39.94 | 282,100 |
29 Nov 2022 | 0.275 Dividend | |||||
28 Nov 2022 | 40.90 | 41.40 | 40.17 | 40.29 | 39.20 | 443,600 |
25 Nov 2022 | 40.71 | 41.30 | 40.66 | 41.18 | 40.07 | 196,800 |
23 Nov 2022 | 40.90 | 41.11 | 40.55 | 40.59 | 39.49 | 244,500 |
22 Nov 2022 | 40.45 | 40.97 | 40.23 | 40.91 | 39.80 | 262,900 |
21 Nov 2022 | 39.80 | 40.38 | 39.73 | 40.12 | 39.03 | 208,900 |
18 Nov 2022 | 40.36 | 40.45 | 39.92 | 40.03 | 38.95 | 236,500 |
17 Nov 2022 | 39.09 | 39.73 | 38.98 | 39.71 | 38.64 | 485,600 |
16 Nov 2022 | 39.72 | 40.16 | 39.38 | 39.45 | 38.38 | 314,200 |
15 Nov 2022 | 39.46 | 39.99 | 39.09 | 39.94 | 38.86 | 570,700 |
14 Nov 2022 | 39.39 | 39.82 | 38.86 | 38.88 | 37.83 | 271,300 |
11 Nov 2022 | 40.19 | 40.46 | 39.40 | 39.55 | 38.48 | 657,600 |
10 Nov 2022 | 39.75 | 40.78 | 39.42 | 40.05 | 38.97 | 802,200 |
09 Nov 2022 | 39.00 | 39.49 | 38.10 | 38.19 | 37.16 | 502,100 |
08 Nov 2022 | 39.32 | 39.65 | 38.82 | 39.19 | 38.13 | 371,200 |
07 Nov 2022 | 39.55 | 39.79 | 38.46 | 39.09 | 38.03 | 316,300 |
04 Nov 2022 | 38.95 | 39.56 | 38.44 | 39.28 | 38.22 | 298,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |