Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2023 | 43.01 | 43.51 | 43.01 | 43.51 | 43.51 | 214 |
Mar 24, 2023 | 42.31 | 43.76 | 42.31 | 43.76 | 43.76 | 340 |
Mar 23, 2023 | 41.68 | 43.10 | 41.68 | 43.10 | 43.10 | 500 |
Mar 23, 2023 | 0.15 Dividend | |||||
Mar 22, 2023 | 41.63 | 42.17 | 41.63 | 42.17 | 42.02 | 92 |
Mar 21, 2023 | 42.60 | 42.60 | 41.80 | 41.80 | 41.65 | 257 |
Mar 20, 2023 | 42.74 | 43.65 | 42.74 | 43.10 | 42.95 | 717 |
Mar 17, 2023 | 41.14 | 42.49 | 41.14 | 42.49 | 42.34 | 82 |
Mar 16, 2023 | 41.21 | 41.21 | 40.17 | 40.77 | 40.62 | 1,011 |
Mar 15, 2023 | 40.79 | 42.29 | 40.79 | 42.29 | 42.14 | 373 |
Mar 14, 2023 | 40.42 | 40.63 | 40.42 | 40.63 | 40.49 | 50 |
Mar 13, 2023 | 37.90 | 40.29 | 37.90 | 40.24 | 40.10 | 1,269 |
Mar 10, 2023 | 36.51 | 37.08 | 36.51 | 37.00 | 36.87 | 1,565 |
Mar 09, 2023 | 36.40 | 36.51 | 36.40 | 36.51 | 36.38 | 65 |
Mar 08, 2023 | 36.60 | 37.19 | 36.60 | 37.09 | 36.96 | 885 |
Mar 07, 2023 | 38.40 | 38.90 | 38.40 | 38.90 | 38.76 | 6 |
Mar 06, 2023 | 39.10 | 39.48 | 38.87 | 38.87 | 38.73 | 1,256 |
Mar 03, 2023 | 39.21 | 39.21 | 39.19 | 39.19 | 39.05 | 300 |
Mar 02, 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 38.51 | - |
Mar 01, 2023 | 39.52 | 39.77 | 39.06 | 39.36 | 39.22 | 787 |
Feb 28, 2023 | 38.69 | 39.08 | 38.31 | 39.08 | 38.94 | 172 |
Feb 27, 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 37.96 | - |
Feb 24, 2023 | 38.21 | 38.21 | 38.19 | 38.19 | 38.05 | 26 |
Feb 23, 2023 | 38.60 | 38.67 | 38.21 | 38.40 | 38.26 | 940 |
Feb 22, 2023 | 39.10 | 39.10 | 37.90 | 37.90 | 37.77 | 168 |
Feb 21, 2023 | 39.28 | 39.28 | 39.28 | 39.28 | 39.14 | - |
Feb 20, 2023 | 39.23 | 39.51 | 39.23 | 39.51 | 39.36 | 104 |
Feb 17, 2023 | 39.21 | 39.30 | 39.08 | 39.30 | 39.16 | 310 |
Feb 16, 2023 | 39.31 | 39.31 | 39.23 | 39.23 | 39.09 | 100 |
Feb 15, 2023 | 39.71 | 39.71 | 39.24 | 39.49 | 39.34 | 1,001 |
Feb 14, 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.76 | - |
Feb 13, 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 39.87 | 136 |
Feb 10, 2023 | 40.12 | 40.29 | 40.00 | 40.29 | 40.15 | 570 |
Feb 09, 2023 | 40.68 | 40.75 | 40.68 | 40.75 | 40.61 | 27 |
Feb 08, 2023 | 41.06 | 41.06 | 40.85 | 40.99 | 40.84 | 200 |
Feb 07, 2023 | 40.69 | 41.00 | 40.69 | 41.00 | 40.85 | 305 |
Feb 06, 2023 | 41.31 | 41.31 | 40.58 | 40.58 | 40.44 | 134 |
Feb 03, 2023 | 40.52 | 40.79 | 40.01 | 40.01 | 39.86 | 845 |
Feb 02, 2023 | 41.51 | 41.61 | 41.51 | 41.61 | 41.46 | 13 |
Feb 01, 2023 | 41.63 | 42.08 | 41.29 | 41.29 | 41.15 | 626 |
Jan 31, 2023 | 41.10 | 41.28 | 40.63 | 41.28 | 41.14 | 350 |
Jan 30, 2023 | 42.10 | 42.10 | 41.53 | 41.53 | 41.39 | 293 |
Jan 27, 2023 | 41.54 | 42.17 | 41.54 | 42.17 | 42.02 | 15 |
Jan 26, 2023 | 41.81 | 42.64 | 41.81 | 42.20 | 42.05 | 741 |
Jan 25, 2023 | 41.47 | 42.47 | 41.47 | 42.47 | 42.32 | 380 |
Jan 24, 2023 | 41.76 | 41.76 | 41.60 | 41.60 | 41.45 | 5 |
Jan 23, 2023 | 41.35 | 41.81 | 41.35 | 41.81 | 41.66 | 60 |
Jan 20, 2023 | 41.38 | 41.53 | 41.15 | 41.15 | 41.00 | 551 |
Jan 19, 2023 | 40.55 | 41.56 | 40.55 | 41.56 | 41.41 | 250 |
Jan 18, 2023 | 40.67 | 40.90 | 40.35 | 40.90 | 40.75 | 1,384 |
Jan 17, 2023 | 40.38 | 40.71 | 40.38 | 40.71 | 40.56 | 1,000 |
Jan 16, 2023 | 40.87 | 41.22 | 40.87 | 41.01 | 40.86 | 110 |
Jan 13, 2023 | 40.10 | 41.17 | 40.03 | 41.17 | 41.03 | 255 |
Jan 12, 2023 | 40.40 | 40.79 | 40.40 | 40.65 | 40.50 | 270 |
Jan 11, 2023 | 40.69 | 40.73 | 40.04 | 40.04 | 39.90 | 1,842 |
Jan 10, 2023 | 39.63 | 40.19 | 39.60 | 40.19 | 40.04 | 653 |
Jan 09, 2023 | 40.71 | 40.99 | 40.44 | 40.74 | 40.59 | 201 |
Jan 06, 2023 | 39.86 | 40.12 | 39.86 | 40.12 | 39.97 | 349 |
Jan 05, 2023 | 39.10 | 39.10 | 38.33 | 38.97 | 38.84 | 150 |
Jan 04, 2023 | 38.51 | 39.56 | 38.51 | 39.56 | 39.42 | 303 |
Jan 03, 2023 | 37.31 | 37.67 | 37.31 | 37.67 | 37.53 | 624 |
Jan 02, 2023 | 36.51 | 36.51 | 36.51 | 36.51 | 36.38 | - |
Dec 30, 2022 | 37.28 | 37.28 | 37.28 | 37.28 | 37.14 | 25 |
Dec 29, 2022 | 37.62 | 37.62 | 37.14 | 37.35 | 37.22 | 675 |
Dec 28, 2022 | 38.31 | 38.31 | 37.78 | 37.78 | 37.64 | 510 |
Dec 27, 2022 | 37.67 | 37.96 | 37.67 | 37.96 | 37.82 | 510 |
Dec 23, 2022 | 37.59 | 37.73 | 37.59 | 37.73 | 37.60 | 1,000 |
Dec 22, 2022 | 37.07 | 37.69 | 37.07 | 37.56 | 37.43 | 330 |
Dec 21, 2022 | 37.10 | 38.00 | 37.10 | 37.92 | 37.78 | 1,700 |
Dec 20, 2022 | 36.19 | 37.87 | 36.19 | 37.87 | 37.73 | 2,151 |
Dec 19, 2022 | 36.64 | 36.70 | 36.64 | 36.70 | 36.57 | 104 |
Dec 16, 2022 | 35.92 | 36.25 | 35.56 | 36.25 | 36.12 | 140 |
Dec 15, 2022 | 36.51 | 36.54 | 36.02 | 36.53 | 36.40 | 332 |
Dec 14, 2022 | 37.41 | 37.66 | 37.41 | 37.66 | 37.53 | 4,220 |
Dec 13, 2022 | 37.06 | 37.31 | 37.06 | 37.31 | 37.18 | 18 |
Dec 12, 2022 | 36.80 | 37.31 | 36.49 | 36.51 | 36.38 | 745 |
Dec 09, 2022 | 37.36 | 38.13 | 37.36 | 38.13 | 38.00 | 58 |
Dec 08, 2022 | 37.22 | 37.78 | 37.22 | 37.24 | 37.11 | 307 |
Dec 07, 2022 | 37.10 | 37.43 | 37.10 | 37.43 | 37.30 | 200 |
Dec 06, 2022 | 37.07 | 37.31 | 37.07 | 37.13 | 36.99 | 9,045 |
Dec 05, 2022 | 37.99 | 37.99 | 37.99 | 37.99 | 37.86 | 60 |
Dec 02, 2022 | 38.05 | 38.08 | 37.65 | 37.65 | 37.51 | 4,062 |
Dec 01, 2022 | 37.51 | 38.46 | 37.51 | 38.17 | 38.03 | 1,195 |
Nov 30, 2022 | 36.74 | 36.85 | 36.51 | 36.85 | 36.72 | 698 |
Nov 29, 2022 | 36.35 | 36.63 | 36.17 | 36.17 | 36.04 | 911 |
Nov 28, 2022 | 36.35 | 37.08 | 36.10 | 36.10 | 35.97 | 137 |
Nov 25, 2022 | 37.01 | 37.07 | 36.97 | 36.97 | 36.83 | 620 |
Nov 24, 2022 | 37.24 | 37.48 | 37.22 | 37.22 | 37.08 | 1,996 |
Nov 23, 2022 | 36.81 | 36.81 | 36.81 | 36.81 | 36.68 | - |
Nov 22, 2022 | 36.20 | 36.90 | 36.20 | 36.90 | 36.76 | 1,393 |
Nov 21, 2022 | 35.70 | 36.02 | 35.70 | 35.90 | 35.78 | 290 |
Nov 18, 2022 | 35.13 | 35.64 | 35.13 | 35.64 | 35.51 | 1,201 |
Nov 18, 2022 | 0.15 Dividend | |||||
Nov 17, 2022 | 35.31 | 35.74 | 35.08 | 35.08 | 34.81 | 3,200 |
Nov 16, 2022 | 35.88 | 35.88 | 35.77 | 35.77 | 35.49 | 300 |
Nov 15, 2022 | 36.39 | 36.39 | 35.87 | 36.02 | 35.74 | 4,927 |
Nov 14, 2022 | 36.21 | 36.22 | 36.21 | 36.22 | 35.94 | 150 |
Nov 11, 2022 | 37.32 | 37.32 | 37.32 | 37.32 | 37.03 | - |
Nov 10, 2022 | 35.61 | 37.35 | 35.61 | 37.35 | 37.05 | 4,137 |
Nov 09, 2022 | 35.38 | 35.65 | 35.19 | 35.65 | 35.37 | 215 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |