Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 48.84 | 50.51 | 47.89 | 50.09 | 50.09 | 104,962 |
23 Mar 2023 | 49.59 | 51.39 | 48.87 | 49.45 | 49.45 | 110,600 |
22 Mar 2023 | 50.15 | 51.05 | 49.11 | 49.25 | 49.25 | 96,900 |
21 Mar 2023 | 49.51 | 50.65 | 49.48 | 50.39 | 50.39 | 145,500 |
20 Mar 2023 | 46.61 | 49.22 | 46.61 | 48.07 | 48.07 | 134,500 |
17 Mar 2023 | 47.20 | 47.78 | 45.60 | 45.68 | 45.68 | 662,800 |
16 Mar 2023 | 46.03 | 48.75 | 45.61 | 48.04 | 48.04 | 123,600 |
15 Mar 2023 | 48.74 | 49.01 | 45.70 | 46.86 | 46.86 | 177,400 |
14 Mar 2023 | 51.28 | 51.51 | 49.72 | 50.44 | 50.44 | 128,100 |
13 Mar 2023 | 49.45 | 51.39 | 49.03 | 49.14 | 49.14 | 199,700 |
10 Mar 2023 | 53.72 | 55.31 | 50.64 | 50.95 | 50.95 | 174,100 |
09 Mar 2023 | 55.94 | 56.61 | 53.58 | 53.78 | 53.78 | 173,000 |
08 Mar 2023 | 54.99 | 55.96 | 54.23 | 55.84 | 55.84 | 145,300 |
07 Mar 2023 | 55.22 | 56.50 | 54.50 | 54.77 | 54.77 | 134,100 |
06 Mar 2023 | 58.70 | 58.75 | 54.01 | 55.13 | 55.13 | 194,000 |
03 Mar 2023 | 56.75 | 58.84 | 53.65 | 58.75 | 58.75 | 247,400 |
02 Mar 2023 | 55.10 | 56.90 | 54.50 | 56.60 | 56.60 | 297,300 |
01 Mar 2023 | 52.93 | 55.43 | 52.38 | 55.23 | 55.23 | 165,700 |
28 Feb 2023 | 49.78 | 53.00 | 49.56 | 52.50 | 52.50 | 217,400 |
28 Feb 2023 | 0.125 Dividend | |||||
27 Feb 2023 | 46.84 | 50.06 | 46.72 | 49.84 | 49.72 | 162,900 |
24 Feb 2023 | 42.57 | 46.67 | 41.53 | 46.55 | 46.43 | 140,600 |
23 Feb 2023 | 46.24 | 47.44 | 44.12 | 45.94 | 45.82 | 153,300 |
22 Feb 2023 | 46.35 | 47.34 | 45.54 | 46.14 | 46.02 | 163,000 |
21 Feb 2023 | 48.80 | 49.33 | 46.59 | 46.65 | 46.53 | 92,500 |
17 Feb 2023 | 49.46 | 50.07 | 48.81 | 49.28 | 49.16 | 130,100 |
16 Feb 2023 | 47.21 | 49.80 | 46.58 | 49.29 | 49.17 | 236,800 |
15 Feb 2023 | 46.58 | 47.20 | 45.83 | 46.77 | 46.65 | 73,800 |
14 Feb 2023 | 46.50 | 47.80 | 46.02 | 47.00 | 46.88 | 87,600 |
13 Feb 2023 | 46.24 | 47.18 | 45.05 | 46.84 | 46.72 | 140,200 |
10 Feb 2023 | 45.73 | 46.72 | 44.96 | 46.30 | 46.18 | 103,700 |
09 Feb 2023 | 47.65 | 47.65 | 45.42 | 45.93 | 45.81 | 125,700 |
08 Feb 2023 | 47.40 | 47.61 | 46.55 | 47.23 | 47.11 | 91,600 |
07 Feb 2023 | 47.56 | 48.73 | 47.03 | 47.63 | 47.51 | 135,200 |
06 Feb 2023 | 48.89 | 48.89 | 45.93 | 47.76 | 47.64 | 120,900 |
03 Feb 2023 | 47.55 | 49.00 | 47.55 | 48.80 | 48.68 | 112,300 |
02 Feb 2023 | 46.75 | 48.14 | 45.97 | 48.05 | 47.93 | 156,200 |
01 Feb 2023 | 44.39 | 47.00 | 43.93 | 46.31 | 46.19 | 177,400 |
31 Jan 2023 | 42.58 | 44.25 | 42.53 | 44.24 | 44.13 | 102,300 |
30 Jan 2023 | 42.07 | 43.09 | 42.00 | 42.50 | 42.39 | 78,700 |
27 Jan 2023 | 43.26 | 44.05 | 42.30 | 42.55 | 42.44 | 83,500 |
26 Jan 2023 | 42.26 | 42.97 | 41.25 | 42.93 | 42.82 | 52,800 |
25 Jan 2023 | 41.23 | 42.34 | 40.98 | 42.20 | 42.09 | 89,700 |
24 Jan 2023 | 41.10 | 41.49 | 40.63 | 41.09 | 40.99 | 81,900 |
23 Jan 2023 | 41.45 | 41.75 | 40.63 | 41.28 | 41.18 | 83,500 |
20 Jan 2023 | 39.89 | 40.53 | 38.73 | 40.42 | 40.32 | 64,300 |
19 Jan 2023 | 39.25 | 39.70 | 37.97 | 39.38 | 39.28 | 114,100 |
18 Jan 2023 | 41.03 | 42.67 | 39.11 | 39.25 | 39.15 | 158,600 |
17 Jan 2023 | 41.85 | 44.24 | 40.46 | 40.86 | 40.76 | 225,500 |
13 Jan 2023 | 38.94 | 41.70 | 38.07 | 41.44 | 41.34 | 171,300 |
12 Jan 2023 | 36.90 | 39.11 | 36.32 | 39.06 | 38.96 | 115,400 |
11 Jan 2023 | 34.86 | 36.64 | 34.74 | 36.41 | 36.32 | 78,500 |
10 Jan 2023 | 33.88 | 34.91 | 33.02 | 34.86 | 34.77 | 37,700 |
09 Jan 2023 | 34.56 | 35.23 | 33.54 | 33.63 | 33.55 | 40,500 |
06 Jan 2023 | 32.89 | 34.49 | 32.89 | 34.06 | 33.97 | 50,300 |
05 Jan 2023 | 32.81 | 33.10 | 32.25 | 32.62 | 32.54 | 38,600 |
04 Jan 2023 | 33.51 | 34.54 | 32.53 | 32.81 | 32.73 | 58,800 |
03 Jan 2023 | 34.17 | 35.69 | 33.19 | 33.40 | 33.32 | 62,500 |
30 Dec 2022 | 33.52 | 33.98 | 33.39 | 33.58 | 33.50 | 93,200 |
29 Dec 2022 | 33.43 | 34.34 | 33.43 | 33.78 | 33.70 | 59,300 |
28 Dec 2022 | 33.71 | 33.80 | 32.98 | 33.12 | 33.04 | 84,100 |
27 Dec 2022 | 33.50 | 34.34 | 33.28 | 33.56 | 33.48 | 72,600 |
23 Dec 2022 | 32.49 | 33.70 | 32.22 | 33.34 | 33.26 | 68,200 |
22 Dec 2022 | 33.01 | 33.01 | 31.62 | 32.22 | 32.14 | 114,800 |
21 Dec 2022 | 33.02 | 33.98 | 32.78 | 33.02 | 32.94 | 51,800 |
20 Dec 2022 | 32.65 | 33.23 | 30.86 | 32.68 | 32.60 | 54,100 |
19 Dec 2022 | 32.42 | 34.32 | 32.42 | 32.58 | 32.50 | 96,500 |
16 Dec 2022 | 31.00 | 32.40 | 30.06 | 32.28 | 32.20 | 497,700 |
15 Dec 2022 | 32.62 | 32.85 | 31.06 | 31.37 | 31.29 | 131,400 |
14 Dec 2022 | 33.27 | 33.93 | 32.12 | 33.29 | 33.21 | 113,600 |
13 Dec 2022 | 34.49 | 34.49 | 32.82 | 33.27 | 33.19 | 125,900 |
12 Dec 2022 | 32.84 | 33.32 | 32.00 | 32.97 | 32.89 | 100,500 |
09 Dec 2022 | 34.21 | 34.29 | 32.84 | 32.94 | 32.86 | 37,200 |
08 Dec 2022 | 35.65 | 35.92 | 33.85 | 34.22 | 34.13 | 39,100 |
07 Dec 2022 | 37.14 | 37.38 | 35.05 | 35.20 | 35.11 | 48,500 |
06 Dec 2022 | 37.67 | 38.09 | 36.31 | 37.23 | 37.14 | 124,000 |
05 Dec 2022 | 35.25 | 38.89 | 34.41 | 37.75 | 37.66 | 168,100 |
02 Dec 2022 | 34.69 | 35.75 | 34.23 | 35.16 | 35.07 | 83,200 |
01 Dec 2022 | 34.95 | 35.46 | 33.81 | 34.49 | 34.40 | 69,300 |
30 Nov 2022 | 35.14 | 35.54 | 34.02 | 35.09 | 35.00 | 84,200 |
30 Nov 2022 | 0.09 Dividend | |||||
29 Nov 2022 | 35.82 | 36.40 | 34.81 | 34.87 | 34.69 | 62,000 |
28 Nov 2022 | 36.69 | 36.93 | 35.01 | 35.59 | 35.41 | 94,100 |
25 Nov 2022 | 38.10 | 38.90 | 36.38 | 36.43 | 36.24 | 58,000 |
23 Nov 2022 | 36.03 | 38.42 | 35.85 | 37.81 | 37.62 | 108,000 |
22 Nov 2022 | 34.76 | 36.13 | 34.76 | 35.50 | 35.32 | 73,300 |
21 Nov 2022 | 32.12 | 34.39 | 31.84 | 34.02 | 33.85 | 116,100 |
18 Nov 2022 | 31.52 | 32.12 | 30.54 | 31.85 | 31.69 | 36,400 |
17 Nov 2022 | 29.99 | 31.25 | 29.60 | 30.99 | 30.83 | 18,800 |
16 Nov 2022 | 30.32 | 30.92 | 29.86 | 30.70 | 30.54 | 17,500 |
15 Nov 2022 | 30.54 | 31.29 | 29.02 | 30.51 | 30.35 | 38,800 |
14 Nov 2022 | 29.86 | 31.47 | 28.60 | 30.20 | 30.05 | 66,500 |
11 Nov 2022 | 30.88 | 32.84 | 29.96 | 30.15 | 30.00 | 71,800 |
10 Nov 2022 | 29.15 | 30.60 | 28.83 | 30.47 | 30.32 | 48,800 |
09 Nov 2022 | 29.20 | 29.32 | 28.05 | 28.06 | 27.92 | 29,500 |
08 Nov 2022 | 28.86 | 29.71 | 28.33 | 29.29 | 29.14 | 31,800 |
07 Nov 2022 | 29.07 | 29.55 | 28.25 | 28.52 | 28.38 | 30,300 |
04 Nov 2022 | 26.16 | 29.65 | 26.16 | 29.07 | 28.92 | 42,400 |
03 Nov 2022 | 26.95 | 27.73 | 26.39 | 27.21 | 27.07 | 53,300 |
02 Nov 2022 | 28.05 | 28.75 | 26.75 | 26.96 | 26.82 | 46,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |