Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 35.09 | 37.50 | 34.50 | 34.75 | 34.75 | 88,600 |
23 Mar 2023 | 36.80 | 38.28 | 35.08 | 35.08 | 35.08 | 61,500 |
22 Mar 2023 | 38.82 | 38.82 | 36.80 | 36.80 | 36.80 | 43,800 |
21 Mar 2023 | 36.47 | 39.65 | 36.47 | 38.00 | 38.00 | 73,000 |
20 Mar 2023 | 37.50 | 38.80 | 35.51 | 35.51 | 35.51 | 102,000 |
17 Mar 2023 | 39.10 | 40.37 | 36.01 | 36.66 | 36.66 | 104,900 |
16 Mar 2023 | 40.01 | 41.50 | 40.01 | 40.18 | 40.18 | 50,200 |
15 Mar 2023 | 41.17 | 41.86 | 39.00 | 40.50 | 40.50 | 80,900 |
14 Mar 2023 | 40.95 | 44.99 | 40.66 | 41.40 | 41.40 | 83,400 |
13 Mar 2023 | 38.48 | 40.34 | 37.00 | 40.16 | 40.16 | 129,600 |
10 Mar 2023 | 40.03 | 42.50 | 38.67 | 39.33 | 39.33 | 129,200 |
09 Mar 2023 | 44.12 | 44.70 | 40.51 | 40.53 | 40.53 | 107,500 |
08 Mar 2023 | 44.70 | 45.56 | 43.70 | 44.34 | 44.34 | 41,800 |
07 Mar 2023 | 45.45 | 45.56 | 43.69 | 44.70 | 44.70 | 79,800 |
06 Mar 2023 | 47.50 | 47.55 | 44.00 | 45.37 | 45.37 | 165,900 |
03 Mar 2023 | 46.53 | 48.25 | 45.08 | 47.55 | 47.55 | 109,600 |
02 Mar 2023 | 43.98 | 46.98 | 43.11 | 46.00 | 46.00 | 122,700 |
01 Mar 2023 | 48.63 | 48.75 | 43.54 | 43.85 | 43.85 | 209,900 |
28 Feb 2023 | 49.50 | 50.30 | 48.54 | 50.26 | 50.26 | 98,500 |
27 Feb 2023 | 50.33 | 50.33 | 48.51 | 49.80 | 49.80 | 119,400 |
27 Feb 2023 | 2 Dividend | |||||
24 Feb 2023 | 51.72 | 51.97 | 50.61 | 51.45 | 49.45 | 68,900 |
23 Feb 2023 | 51.85 | 52.22 | 51.12 | 51.88 | 49.86 | 65,100 |
22 Feb 2023 | 50.69 | 51.65 | 50.45 | 51.40 | 49.40 | 107,100 |
21 Feb 2023 | 51.37 | 51.40 | 50.05 | 50.26 | 48.31 | 78,600 |
17 Feb 2023 | 48.90 | 51.77 | 48.90 | 51.07 | 49.08 | 75,300 |
16 Feb 2023 | 51.10 | 51.65 | 48.50 | 49.29 | 47.37 | 93,600 |
15 Feb 2023 | 51.45 | 51.95 | 51.34 | 51.77 | 49.76 | 44,100 |
14 Feb 2023 | 51.75 | 52.44 | 51.30 | 51.88 | 49.86 | 56,600 |
13 Feb 2023 | 51.45 | 52.33 | 51.21 | 51.95 | 49.93 | 66,500 |
10 Feb 2023 | 51.05 | 52.45 | 50.74 | 51.31 | 49.32 | 24,500 |
09 Feb 2023 | 52.98 | 53.80 | 51.01 | 51.30 | 49.31 | 56,300 |
08 Feb 2023 | 51.24 | 53.45 | 51.08 | 52.56 | 50.52 | 55,700 |
07 Feb 2023 | 52.00 | 52.00 | 50.22 | 50.84 | 48.86 | 54,700 |
06 Feb 2023 | 53.00 | 53.00 | 51.00 | 51.97 | 49.95 | 70,400 |
03 Feb 2023 | 53.81 | 53.91 | 50.72 | 53.00 | 50.94 | 98,500 |
02 Feb 2023 | 48.80 | 53.96 | 48.13 | 53.81 | 51.72 | 165,600 |
01 Feb 2023 | 47.36 | 48.71 | 47.21 | 48.05 | 46.18 | 101,600 |
31 Jan 2023 | 46.68 | 47.45 | 46.68 | 47.10 | 45.27 | 95,200 |
30 Jan 2023 | 47.34 | 47.34 | 46.48 | 46.69 | 44.88 | 77,400 |
27 Jan 2023 | 45.73 | 46.67 | 45.55 | 46.48 | 44.67 | 140,600 |
26 Jan 2023 | 41.75 | 45.49 | 41.75 | 45.43 | 43.66 | 202,300 |
25 Jan 2023 | 41.00 | 41.74 | 40.50 | 41.68 | 40.06 | 83,900 |
24 Jan 2023 | 41.30 | 41.35 | 40.75 | 41.00 | 39.41 | 79,500 |
23 Jan 2023 | 41.31 | 42.32 | 40.85 | 41.30 | 39.69 | 446,400 |
20 Jan 2023 | 41.05 | 41.06 | 39.70 | 40.02 | 38.46 | 35,600 |
19 Jan 2023 | 40.33 | 40.81 | 39.75 | 40.64 | 39.06 | 46,200 |
18 Jan 2023 | 42.40 | 42.99 | 40.23 | 40.43 | 38.86 | 54,400 |
17 Jan 2023 | 43.69 | 43.80 | 41.82 | 42.41 | 40.76 | 32,400 |
13 Jan 2023 | 42.28 | 44.95 | 42.28 | 42.75 | 41.09 | 60,300 |
12 Jan 2023 | 39.84 | 43.12 | 39.01 | 42.58 | 40.92 | 124,200 |
11 Jan 2023 | 37.29 | 39.98 | 37.29 | 39.69 | 38.15 | 107,800 |
10 Jan 2023 | 36.36 | 37.02 | 36.05 | 37.00 | 35.56 | 33,100 |
09 Jan 2023 | 36.70 | 37.72 | 36.00 | 36.26 | 34.85 | 41,500 |
06 Jan 2023 | 36.90 | 37.84 | 35.62 | 36.49 | 35.07 | 58,100 |
05 Jan 2023 | 37.28 | 38.00 | 35.41 | 36.84 | 35.41 | 54,800 |
04 Jan 2023 | 36.40 | 37.90 | 36.21 | 36.75 | 35.32 | 69,900 |
03 Jan 2023 | 35.79 | 36.50 | 35.15 | 36.30 | 34.89 | 33,100 |
30 Dec 2022 | 33.87 | 34.79 | 33.60 | 34.26 | 32.93 | 134,200 |
29 Dec 2022 | 33.00 | 33.98 | 32.57 | 33.88 | 32.56 | 127,000 |
28 Dec 2022 | 33.65 | 33.65 | 32.00 | 32.01 | 30.77 | 111,900 |
27 Dec 2022 | 34.51 | 34.94 | 33.28 | 33.67 | 32.36 | 93,800 |
23 Dec 2022 | 35.80 | 36.35 | 34.79 | 35.00 | 33.64 | 68,000 |
22 Dec 2022 | 36.76 | 36.78 | 35.20 | 35.85 | 34.45 | 69,400 |
21 Dec 2022 | 37.00 | 37.90 | 36.47 | 36.51 | 35.09 | 67,300 |
20 Dec 2022 | 37.10 | 37.50 | 36.25 | 37.23 | 35.78 | 54,200 |
19 Dec 2022 | 37.78 | 37.90 | 37.00 | 37.42 | 35.97 | 48,200 |
16 Dec 2022 | 36.20 | 37.99 | 35.90 | 37.94 | 36.47 | 128,000 |
15 Dec 2022 | 36.85 | 37.19 | 36.20 | 36.21 | 34.80 | 53,400 |
14 Dec 2022 | 35.55 | 37.22 | 35.16 | 36.50 | 35.08 | 77,900 |
13 Dec 2022 | 38.00 | 38.00 | 34.30 | 35.13 | 33.76 | 88,500 |
12 Dec 2022 | 36.78 | 36.90 | 33.52 | 36.00 | 34.60 | 138,300 |
09 Dec 2022 | 37.50 | 37.50 | 36.35 | 36.72 | 35.29 | 43,300 |
08 Dec 2022 | 37.64 | 38.15 | 36.70 | 37.32 | 35.87 | 39,500 |
07 Dec 2022 | 37.91 | 38.42 | 37.13 | 37.81 | 36.34 | 34,400 |
06 Dec 2022 | 38.86 | 39.25 | 36.95 | 37.30 | 35.85 | 90,900 |
05 Dec 2022 | 41.00 | 41.15 | 38.19 | 39.00 | 37.48 | 74,800 |
02 Dec 2022 | 41.24 | 42.03 | 40.33 | 40.60 | 39.02 | 39,400 |
01 Dec 2022 | 43.40 | 43.50 | 41.00 | 41.70 | 40.08 | 52,200 |
30 Nov 2022 | 43.25 | 43.80 | 41.71 | 42.97 | 41.30 | 55,600 |
29 Nov 2022 | 44.21 | 44.78 | 42.65 | 43.05 | 41.38 | 45,800 |
29 Nov 2022 | 2 Dividend | |||||
28 Nov 2022 | 47.68 | 47.68 | 45.74 | 46.45 | 42.72 | 55,300 |
25 Nov 2022 | 45.62 | 47.64 | 45.62 | 47.05 | 43.27 | 30,200 |
23 Nov 2022 | 44.20 | 46.00 | 44.20 | 45.95 | 42.26 | 54,900 |
22 Nov 2022 | 43.86 | 45.72 | 42.76 | 44.20 | 40.65 | 65,800 |
21 Nov 2022 | 41.85 | 44.25 | 41.63 | 43.13 | 39.67 | 45,400 |
18 Nov 2022 | 40.58 | 41.75 | 40.26 | 41.47 | 38.14 | 55,900 |
17 Nov 2022 | 40.00 | 40.69 | 40.00 | 40.21 | 36.98 | 41,300 |
16 Nov 2022 | 40.45 | 40.76 | 40.00 | 40.25 | 37.02 | 50,300 |
15 Nov 2022 | 41.30 | 43.00 | 39.56 | 40.15 | 36.93 | 127,700 |
14 Nov 2022 | 39.99 | 39.99 | 38.60 | 38.98 | 35.85 | 67,800 |
11 Nov 2022 | 39.49 | 40.11 | 38.91 | 39.85 | 36.65 | 43,900 |
10 Nov 2022 | 41.03 | 41.76 | 38.15 | 40.00 | 36.79 | 115,100 |
09 Nov 2022 | 41.30 | 41.55 | 40.00 | 40.30 | 37.07 | 23,100 |
08 Nov 2022 | 41.01 | 41.69 | 40.12 | 41.16 | 37.86 | 27,200 |
07 Nov 2022 | 40.05 | 41.97 | 37.09 | 41.40 | 38.08 | 89,000 |
04 Nov 2022 | 44.91 | 44.95 | 39.09 | 40.01 | 36.80 | 184,000 |
03 Nov 2022 | 47.19 | 47.19 | 45.45 | 45.89 | 42.21 | 48,800 |
02 Nov 2022 | 48.36 | 48.50 | 47.26 | 47.26 | 43.47 | 16,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |