Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 38.00 | 38.90 | 37.96 | 38.88 | 38.88 | 603,900 |
30 Mar 2023 | 38.45 | 38.54 | 37.89 | 37.89 | 37.89 | 493,200 |
29 Mar 2023 | 37.86 | 38.20 | 37.64 | 38.19 | 38.19 | 1,290,100 |
28 Mar 2023 | 37.27 | 37.94 | 37.00 | 37.51 | 37.51 | 940,100 |
27 Mar 2023 | 37.27 | 37.79 | 37.06 | 37.42 | 37.42 | 1,714,700 |
24 Mar 2023 | 37.44 | 37.49 | 36.68 | 36.97 | 36.97 | 1,369,400 |
23 Mar 2023 | 38.04 | 38.49 | 37.30 | 37.67 | 37.67 | 837,900 |
22 Mar 2023 | 38.85 | 38.90 | 37.70 | 37.73 | 37.73 | 770,800 |
21 Mar 2023 | 38.17 | 38.81 | 38.14 | 38.76 | 38.76 | 1,019,800 |
20 Mar 2023 | 36.92 | 39.24 | 36.89 | 37.89 | 37.89 | 1,319,900 |
17 Mar 2023 | 36.90 | 37.14 | 36.53 | 36.86 | 36.86 | 1,440,900 |
16 Mar 2023 | 36.36 | 37.17 | 36.36 | 37.02 | 37.02 | 786,400 |
15 Mar 2023 | 36.00 | 36.54 | 35.80 | 36.52 | 36.52 | 845,700 |
14 Mar 2023 | 36.56 | 36.87 | 35.77 | 36.17 | 36.17 | 1,354,800 |
13 Mar 2023 | 36.13 | 36.71 | 35.84 | 35.92 | 35.92 | 1,731,700 |
10 Mar 2023 | 36.65 | 36.65 | 35.94 | 36.48 | 36.48 | 1,151,200 |
09 Mar 2023 | 37.56 | 37.66 | 36.59 | 36.65 | 36.65 | 753,500 |
08 Mar 2023 | 38.20 | 38.24 | 37.35 | 37.52 | 37.52 | 907,700 |
07 Mar 2023 | 38.70 | 38.97 | 38.10 | 38.12 | 38.12 | 1,563,200 |
06 Mar 2023 | 39.45 | 39.48 | 38.51 | 38.65 | 38.65 | 675,400 |
03 Mar 2023 | 39.12 | 39.38 | 38.92 | 39.34 | 39.34 | 562,000 |
02 Mar 2023 | 38.66 | 39.24 | 38.44 | 39.02 | 39.02 | 1,636,000 |
01 Mar 2023 | 38.44 | 38.75 | 38.22 | 38.73 | 38.73 | 935,000 |
28 Feb 2023 | 38.63 | 39.14 | 38.48 | 38.50 | 38.50 | 930,500 |
27 Feb 2023 | 39.13 | 39.41 | 38.68 | 38.76 | 38.76 | 718,700 |
24 Feb 2023 | 39.18 | 39.28 | 38.63 | 39.05 | 39.05 | 1,276,900 |
23 Feb 2023 | 39.85 | 40.13 | 39.40 | 39.57 | 39.57 | 1,137,800 |
22 Feb 2023 | 40.01 | 40.52 | 39.82 | 39.97 | 39.97 | 1,158,400 |
21 Feb 2023 | 40.00 | 40.73 | 39.94 | 40.17 | 40.17 | 980,600 |
17 Feb 2023 | 39.52 | 40.63 | 39.28 | 40.40 | 40.40 | 985,200 |
16 Feb 2023 | 39.43 | 40.22 | 39.34 | 39.63 | 39.63 | 816,500 |
15 Feb 2023 | 39.53 | 39.98 | 39.53 | 39.86 | 39.86 | 805,200 |
14 Feb 2023 | 39.18 | 39.95 | 39.15 | 39.88 | 39.88 | 1,053,200 |
13 Feb 2023 | 39.59 | 40.10 | 39.28 | 39.41 | 39.41 | 1,216,300 |
10 Feb 2023 | 39.91 | 40.19 | 38.67 | 39.48 | 39.48 | 1,535,700 |
09 Feb 2023 | 41.75 | 42.25 | 39.69 | 40.12 | 40.12 | 1,793,600 |
08 Feb 2023 | 39.66 | 42.40 | 39.02 | 41.13 | 41.13 | 4,302,100 |
07 Feb 2023 | 36.43 | 36.72 | 35.88 | 36.71 | 36.71 | 1,662,200 |
06 Feb 2023 | 36.45 | 36.65 | 36.08 | 36.36 | 36.36 | 1,297,400 |
03 Feb 2023 | 36.30 | 37.14 | 36.17 | 36.66 | 36.66 | 1,134,500 |
02 Feb 2023 | 35.94 | 36.83 | 35.85 | 36.72 | 36.72 | 1,246,500 |
01 Feb 2023 | 34.75 | 35.78 | 34.72 | 35.65 | 35.65 | 779,500 |
31 Jan 2023 | 34.44 | 34.89 | 34.44 | 34.84 | 34.84 | 800,400 |
30 Jan 2023 | 34.50 | 34.87 | 34.41 | 34.41 | 34.41 | 777,700 |
27 Jan 2023 | 34.52 | 34.82 | 34.13 | 34.66 | 34.66 | 567,800 |
26 Jan 2023 | 34.56 | 35.15 | 34.52 | 34.61 | 34.61 | 623,600 |
25 Jan 2023 | 34.20 | 34.56 | 34.06 | 34.43 | 34.43 | 801,500 |
24 Jan 2023 | 34.46 | 34.73 | 34.12 | 34.33 | 34.33 | 770,800 |
23 Jan 2023 | 33.58 | 34.44 | 33.41 | 34.33 | 34.33 | 978,700 |
20 Jan 2023 | 33.02 | 33.62 | 32.83 | 33.51 | 33.51 | 668,100 |
19 Jan 2023 | 33.66 | 33.71 | 32.76 | 32.81 | 32.81 | 795,100 |
18 Jan 2023 | 34.23 | 34.70 | 33.66 | 33.80 | 33.80 | 756,500 |
17 Jan 2023 | 33.99 | 34.31 | 33.76 | 34.09 | 34.09 | 813,100 |
13 Jan 2023 | 33.90 | 34.26 | 33.82 | 34.10 | 34.10 | 959,500 |
12 Jan 2023 | 34.56 | 34.56 | 34.01 | 34.12 | 34.12 | 519,100 |
11 Jan 2023 | 34.59 | 34.80 | 34.12 | 34.55 | 34.55 | 1,073,900 |
10 Jan 2023 | 33.66 | 34.52 | 33.65 | 34.48 | 34.48 | 620,600 |
09 Jan 2023 | 33.96 | 34.34 | 33.78 | 33.83 | 33.83 | 672,000 |
06 Jan 2023 | 33.99 | 34.13 | 33.71 | 33.80 | 33.80 | 568,100 |
05 Jan 2023 | 33.38 | 33.72 | 32.96 | 33.61 | 33.61 | 619,600 |
04 Jan 2023 | 33.17 | 33.58 | 32.83 | 33.50 | 33.50 | 938,300 |
03 Jan 2023 | 32.71 | 33.08 | 32.48 | 33.05 | 33.05 | 1,010,700 |
03 Jan 2023 | 0.09 Dividend | |||||
30 Dec 2022 | 32.28 | 32.54 | 32.00 | 32.46 | 32.37 | 864,100 |
29 Dec 2022 | 32.30 | 32.68 | 32.24 | 32.53 | 32.44 | 551,500 |
28 Dec 2022 | 32.47 | 32.49 | 31.90 | 32.06 | 31.97 | 855,400 |
27 Dec 2022 | 33.00 | 33.00 | 32.43 | 32.48 | 32.39 | 580,500 |
23 Dec 2022 | 32.82 | 33.21 | 32.72 | 33.04 | 32.95 | 615,600 |
22 Dec 2022 | 32.16 | 32.78 | 31.84 | 32.65 | 32.56 | 738,600 |
21 Dec 2022 | 32.53 | 32.97 | 32.30 | 32.43 | 32.34 | 1,092,800 |
20 Dec 2022 | 31.94 | 32.52 | 31.67 | 32.32 | 32.23 | 964,200 |
19 Dec 2022 | 32.49 | 32.70 | 31.79 | 32.05 | 31.96 | 1,379,600 |
16 Dec 2022 | 33.00 | 33.00 | 31.46 | 32.43 | 32.34 | 2,259,300 |
15 Dec 2022 | 34.19 | 34.24 | 33.39 | 33.46 | 33.37 | 1,313,100 |
14 Dec 2022 | 34.39 | 35.14 | 34.39 | 34.59 | 34.49 | 812,600 |
13 Dec 2022 | 35.26 | 35.26 | 34.14 | 34.58 | 34.48 | 1,404,800 |
12 Dec 2022 | 34.96 | 34.96 | 34.28 | 34.48 | 34.38 | 1,021,400 |
09 Dec 2022 | 34.25 | 35.14 | 34.04 | 34.84 | 34.74 | 893,200 |
08 Dec 2022 | 34.68 | 34.79 | 34.03 | 34.29 | 34.19 | 713,200 |
07 Dec 2022 | 34.49 | 34.64 | 34.25 | 34.51 | 34.41 | 828,100 |
06 Dec 2022 | 35.01 | 35.11 | 34.11 | 34.54 | 34.44 | 900,900 |
05 Dec 2022 | 35.26 | 35.26 | 34.85 | 35.03 | 34.93 | 753,400 |
02 Dec 2022 | 35.64 | 35.87 | 35.34 | 35.41 | 35.31 | 699,900 |
01 Dec 2022 | 36.73 | 36.95 | 35.73 | 36.01 | 35.91 | 701,500 |
30 Nov 2022 | 35.18 | 36.66 | 35.00 | 36.65 | 36.55 | 975,700 |
29 Nov 2022 | 35.23 | 35.63 | 35.00 | 35.16 | 35.06 | 1,083,300 |
28 Nov 2022 | 34.75 | 35.42 | 34.75 | 35.05 | 34.95 | 745,300 |
25 Nov 2022 | 35.16 | 35.25 | 34.95 | 35.07 | 34.97 | 300,100 |
23 Nov 2022 | 35.31 | 35.43 | 35.00 | 35.20 | 35.10 | 623,100 |
22 Nov 2022 | 34.83 | 35.39 | 34.42 | 35.30 | 35.20 | 948,300 |
21 Nov 2022 | 35.53 | 35.53 | 34.72 | 34.79 | 34.69 | 972,200 |
18 Nov 2022 | 36.19 | 36.20 | 35.56 | 35.69 | 35.59 | 694,200 |
17 Nov 2022 | 35.50 | 35.90 | 35.38 | 35.87 | 35.77 | 689,300 |
16 Nov 2022 | 36.34 | 36.45 | 35.61 | 35.92 | 35.82 | 986,500 |
15 Nov 2022 | 36.41 | 36.77 | 36.01 | 36.47 | 36.37 | 1,230,900 |
14 Nov 2022 | 36.39 | 36.85 | 35.85 | 35.86 | 35.76 | 1,106,900 |
11 Nov 2022 | 35.59 | 36.38 | 35.36 | 36.35 | 36.25 | 1,130,900 |
10 Nov 2022 | 34.89 | 35.41 | 34.70 | 35.37 | 35.27 | 1,257,300 |
09 Nov 2022 | 34.21 | 34.55 | 33.75 | 33.89 | 33.80 | 1,581,200 |
08 Nov 2022 | 33.97 | 35.00 | 33.97 | 34.58 | 34.48 | 2,115,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |