Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 52.60 | 52.90 | 51.55 | 52.50 | 52.50 | 60,500 |
23 Mar 2023 | 53.84 | 54.15 | 52.62 | 53.00 | 53.00 | 68,200 |
22 Mar 2023 | 52.83 | 53.91 | 52.59 | 53.03 | 53.03 | 88,100 |
21 Mar 2023 | 52.50 | 53.44 | 52.39 | 52.81 | 52.81 | 111,500 |
20 Mar 2023 | 52.09 | 53.21 | 51.66 | 51.88 | 51.88 | 161,900 |
17 Mar 2023 | 53.18 | 53.38 | 51.19 | 51.90 | 51.90 | 165,400 |
16 Mar 2023 | 53.85 | 54.23 | 52.23 | 53.70 | 53.70 | 174,300 |
15 Mar 2023 | 54.19 | 54.82 | 52.67 | 54.43 | 54.43 | 164,700 |
14 Mar 2023 | 55.60 | 56.19 | 54.86 | 55.47 | 55.47 | 159,300 |
13 Mar 2023 | 54.57 | 55.73 | 53.72 | 54.31 | 54.31 | 186,500 |
10 Mar 2023 | 55.44 | 56.31 | 54.66 | 55.50 | 55.50 | 173,000 |
09 Mar 2023 | 57.09 | 57.43 | 55.35 | 55.46 | 55.46 | 153,400 |
08 Mar 2023 | 57.70 | 58.01 | 56.60 | 57.14 | 57.14 | 73,100 |
07 Mar 2023 | 57.81 | 57.86 | 57.13 | 57.51 | 57.51 | 80,300 |
06 Mar 2023 | 59.00 | 59.00 | 57.72 | 57.91 | 57.91 | 117,700 |
03 Mar 2023 | 59.80 | 59.97 | 58.90 | 58.98 | 58.98 | 100,200 |
02 Mar 2023 | 58.73 | 59.55 | 58.08 | 59.55 | 59.55 | 143,700 |
01 Mar 2023 | 58.54 | 60.39 | 58.46 | 58.94 | 58.94 | 159,000 |
28 Feb 2023 | 60.23 | 60.52 | 57.67 | 58.17 | 58.17 | 141,500 |
27 Feb 2023 | 59.25 | 60.97 | 59.07 | 60.08 | 60.08 | 158,700 |
27 Feb 2023 | 0.75 Dividend | |||||
24 Feb 2023 | 58.70 | 59.75 | 58.40 | 59.51 | 58.76 | 124,000 |
23 Feb 2023 | 56.91 | 59.35 | 56.70 | 59.14 | 58.39 | 160,900 |
22 Feb 2023 | 57.94 | 57.94 | 56.04 | 56.29 | 55.58 | 187,800 |
21 Feb 2023 | 59.63 | 59.72 | 57.98 | 58.03 | 57.30 | 121,400 |
17 Feb 2023 | 59.00 | 60.12 | 58.21 | 59.65 | 58.90 | 195,300 |
16 Feb 2023 | 57.40 | 59.04 | 56.97 | 58.81 | 58.07 | 222,000 |
15 Feb 2023 | 57.75 | 58.50 | 55.16 | 57.38 | 56.66 | 465,100 |
14 Feb 2023 | 59.50 | 59.76 | 58.31 | 59.26 | 58.51 | 256,500 |
13 Feb 2023 | 60.66 | 60.74 | 59.59 | 59.65 | 58.90 | 168,300 |
10 Feb 2023 | 60.73 | 61.26 | 59.75 | 60.84 | 60.07 | 121,700 |
09 Feb 2023 | 61.40 | 61.94 | 60.51 | 60.73 | 59.96 | 189,800 |
08 Feb 2023 | 62.10 | 62.38 | 60.86 | 60.87 | 60.10 | 172,900 |
07 Feb 2023 | 60.78 | 61.92 | 59.75 | 61.61 | 60.83 | 182,400 |
06 Feb 2023 | 59.82 | 61.27 | 59.50 | 60.51 | 59.75 | 137,400 |
03 Feb 2023 | 60.50 | 61.27 | 59.95 | 60.00 | 59.24 | 136,100 |
02 Feb 2023 | 61.71 | 62.97 | 60.53 | 60.83 | 60.06 | 196,100 |
01 Feb 2023 | 59.31 | 61.89 | 59.15 | 61.29 | 60.52 | 206,900 |
31 Jan 2023 | 58.15 | 59.32 | 58.14 | 59.18 | 58.43 | 114,500 |
30 Jan 2023 | 58.92 | 59.45 | 58.00 | 58.10 | 57.37 | 91,600 |
27 Jan 2023 | 57.42 | 59.35 | 57.18 | 59.34 | 58.59 | 202,400 |
26 Jan 2023 | 57.79 | 57.79 | 55.30 | 57.24 | 56.52 | 134,400 |
25 Jan 2023 | 57.76 | 57.76 | 55.71 | 57.24 | 56.52 | 114,000 |
24 Jan 2023 | 57.86 | 58.47 | 57.00 | 57.95 | 57.22 | 101,700 |
23 Jan 2023 | 57.31 | 58.43 | 56.40 | 57.68 | 56.95 | 147,100 |
20 Jan 2023 | 56.99 | 57.38 | 56.09 | 57.09 | 56.37 | 143,900 |
19 Jan 2023 | 56.34 | 56.81 | 55.69 | 56.43 | 55.72 | 102,400 |
18 Jan 2023 | 56.12 | 58.11 | 56.12 | 56.55 | 55.84 | 180,400 |
17 Jan 2023 | 55.00 | 56.28 | 54.79 | 55.79 | 55.09 | 117,300 |
13 Jan 2023 | 55.40 | 55.40 | 54.71 | 55.03 | 54.34 | 91,400 |
12 Jan 2023 | 54.41 | 55.54 | 53.80 | 55.38 | 54.68 | 92,700 |
11 Jan 2023 | 55.90 | 56.05 | 53.78 | 54.26 | 53.58 | 141,900 |
10 Jan 2023 | 54.49 | 55.86 | 54.34 | 55.59 | 54.89 | 115,700 |
09 Jan 2023 | 54.92 | 56.09 | 54.05 | 54.28 | 53.60 | 148,700 |
06 Jan 2023 | 53.95 | 54.79 | 53.25 | 54.60 | 53.91 | 129,500 |
05 Jan 2023 | 52.90 | 53.45 | 51.98 | 53.28 | 52.61 | 92,100 |
04 Jan 2023 | 53.37 | 53.83 | 52.81 | 53.07 | 52.40 | 133,700 |
03 Jan 2023 | 53.24 | 54.11 | 52.82 | 53.53 | 52.86 | 202,600 |
30 Dec 2022 | 53.76 | 53.88 | 52.36 | 52.66 | 52.00 | 217,300 |
29 Dec 2022 | 54.17 | 55.31 | 54.17 | 54.63 | 53.94 | 209,800 |
28 Dec 2022 | 52.87 | 53.71 | 52.22 | 53.63 | 52.95 | 215,900 |
27 Dec 2022 | 54.32 | 54.32 | 52.30 | 53.20 | 52.53 | 199,200 |
23 Dec 2022 | 53.43 | 55.20 | 53.17 | 54.56 | 53.87 | 186,700 |
22 Dec 2022 | 54.17 | 54.17 | 52.26 | 53.14 | 52.47 | 103,000 |
21 Dec 2022 | 54.01 | 54.96 | 53.94 | 54.84 | 54.15 | 254,200 |
20 Dec 2022 | 51.58 | 53.72 | 51.58 | 53.50 | 52.83 | 167,500 |
19 Dec 2022 | 53.55 | 53.55 | 51.10 | 51.46 | 50.81 | 208,900 |
16 Dec 2022 | 54.27 | 54.51 | 53.45 | 53.55 | 52.88 | 111,900 |
15 Dec 2022 | 54.06 | 54.88 | 53.67 | 54.86 | 54.17 | 135,600 |
14 Dec 2022 | 54.70 | 54.70 | 53.02 | 54.40 | 53.71 | 186,600 |
13 Dec 2022 | 55.15 | 55.72 | 53.84 | 54.70 | 54.01 | 120,800 |
12 Dec 2022 | 54.41 | 54.91 | 53.54 | 53.93 | 53.25 | 166,900 |
09 Dec 2022 | 53.53 | 54.68 | 52.95 | 54.51 | 53.82 | 129,300 |
08 Dec 2022 | 52.38 | 53.82 | 52.09 | 53.60 | 52.92 | 94,100 |
07 Dec 2022 | 52.45 | 52.48 | 51.10 | 51.84 | 51.19 | 151,200 |
06 Dec 2022 | 53.84 | 54.24 | 52.00 | 52.64 | 51.98 | 134,600 |
05 Dec 2022 | 55.14 | 55.51 | 53.24 | 53.71 | 53.03 | 212,500 |
02 Dec 2022 | 54.67 | 55.51 | 53.92 | 55.03 | 54.34 | 104,900 |
01 Dec 2022 | 55.56 | 56.60 | 54.93 | 55.08 | 54.39 | 215,100 |
30 Nov 2022 | 54.77 | 55.83 | 53.07 | 55.32 | 54.62 | 306,100 |
29 Nov 2022 | 55.45 | 57.12 | 53.87 | 54.34 | 53.66 | 321,600 |
28 Nov 2022 | 56.84 | 56.84 | 54.66 | 54.98 | 54.29 | 229,000 |
25 Nov 2022 | 57.14 | 58.30 | 57.14 | 57.26 | 56.54 | 41,200 |
23 Nov 2022 | 56.65 | 58.16 | 56.20 | 57.13 | 56.41 | 107,900 |
22 Nov 2022 | 56.77 | 57.94 | 56.03 | 56.71 | 56.00 | 149,900 |
21 Nov 2022 | 55.01 | 57.28 | 54.50 | 56.81 | 56.09 | 169,000 |
18 Nov 2022 | 56.18 | 56.20 | 54.45 | 55.54 | 54.84 | 189,100 |
17 Nov 2022 | 56.25 | 56.71 | 55.16 | 55.76 | 55.06 | 174,900 |
17 Nov 2022 | 0.75 Dividend | |||||
16 Nov 2022 | 59.10 | 59.86 | 57.19 | 57.56 | 56.09 | 226,800 |
15 Nov 2022 | 60.41 | 62.37 | 58.65 | 58.81 | 57.31 | 340,100 |
14 Nov 2022 | 61.67 | 62.22 | 58.89 | 59.05 | 57.55 | 221,900 |
11 Nov 2022 | 59.60 | 62.00 | 59.30 | 61.75 | 60.18 | 314,800 |
10 Nov 2022 | 58.00 | 58.96 | 57.23 | 58.87 | 57.37 | 238,200 |
09 Nov 2022 | 58.29 | 58.84 | 56.45 | 56.55 | 55.11 | 244,400 |
08 Nov 2022 | 60.57 | 60.63 | 57.52 | 58.93 | 57.43 | 443,700 |
07 Nov 2022 | 61.00 | 62.49 | 60.95 | 61.76 | 60.19 | 302,500 |
04 Nov 2022 | 58.56 | 60.95 | 58.40 | 60.80 | 59.25 | 209,900 |
03 Nov 2022 | 56.79 | 57.95 | 56.34 | 57.17 | 55.71 | 112,100 |
02 Nov 2022 | 58.50 | 59.13 | 56.91 | 57.00 | 55.55 | 139,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |