Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 51.69 | 53.46 | 50.73 | 52.91 | 52.91 | 20,300 |
24 Mar 2023 | 50.83 | 52.45 | 50.73 | 51.50 | 51.50 | 10,700 |
23 Mar 2023 | 52.93 | 52.93 | 50.74 | 51.32 | 51.32 | 15,200 |
22 Mar 2023 | 53.82 | 54.36 | 52.00 | 53.02 | 53.02 | 19,900 |
21 Mar 2023 | 53.00 | 54.30 | 52.70 | 53.67 | 53.67 | 20,200 |
20 Mar 2023 | 51.25 | 52.56 | 50.71 | 52.43 | 52.43 | 20,400 |
17 Mar 2023 | 52.77 | 52.97 | 51.25 | 51.25 | 51.25 | 55,200 |
16 Mar 2023 | 51.60 | 52.67 | 50.91 | 52.60 | 52.60 | 10,300 |
15 Mar 2023 | 52.89 | 53.91 | 50.66 | 51.52 | 51.52 | 24,800 |
14 Mar 2023 | 54.41 | 55.95 | 53.35 | 53.91 | 53.91 | 24,600 |
13 Mar 2023 | 54.99 | 55.73 | 52.71 | 54.36 | 54.36 | 47,100 |
13 Mar 2023 | 2.43 Dividend | |||||
10 Mar 2023 | 59.33 | 60.84 | 57.63 | 58.12 | 55.69 | 33,200 |
09 Mar 2023 | 60.35 | 61.65 | 59.05 | 59.38 | 56.90 | 17,900 |
08 Mar 2023 | 59.98 | 61.27 | 59.90 | 60.32 | 57.80 | 12,100 |
07 Mar 2023 | 60.00 | 61.48 | 58.62 | 59.80 | 57.30 | 23,200 |
06 Mar 2023 | 63.64 | 64.23 | 59.60 | 60.11 | 57.60 | 33,900 |
03 Mar 2023 | 61.97 | 65.72 | 61.33 | 63.37 | 60.72 | 55,600 |
02 Mar 2023 | 60.02 | 63.01 | 60.02 | 61.03 | 58.48 | 99,900 |
01 Mar 2023 | 56.25 | 58.02 | 55.99 | 57.00 | 54.62 | 39,400 |
28 Feb 2023 | 56.07 | 57.25 | 56.07 | 56.61 | 54.24 | 19,600 |
27 Feb 2023 | 56.48 | 57.06 | 56.13 | 56.50 | 54.14 | 16,700 |
24 Feb 2023 | 55.96 | 56.37 | 55.60 | 56.37 | 54.01 | 7,500 |
23 Feb 2023 | 54.52 | 56.48 | 54.52 | 55.96 | 53.62 | 21,800 |
22 Feb 2023 | 54.00 | 54.74 | 53.75 | 54.41 | 52.14 | 17,600 |
21 Feb 2023 | 56.33 | 56.58 | 53.08 | 54.01 | 51.75 | 29,500 |
17 Feb 2023 | 56.47 | 56.55 | 55.25 | 56.00 | 53.66 | 14,100 |
16 Feb 2023 | 56.70 | 57.30 | 56.06 | 56.35 | 53.99 | 15,500 |
15 Feb 2023 | 54.36 | 57.20 | 52.98 | 57.00 | 54.62 | 39,200 |
14 Feb 2023 | 53.68 | 54.24 | 53.12 | 54.08 | 51.82 | 11,700 |
13 Feb 2023 | 53.52 | 54.00 | 52.72 | 53.47 | 51.23 | 25,300 |
13 Feb 2023 | 0.75 Dividend | |||||
10 Feb 2023 | 55.00 | 55.18 | 53.26 | 54.00 | 51.02 | 46,600 |
09 Feb 2023 | 54.35 | 55.00 | 54.02 | 54.73 | 51.71 | 18,400 |
08 Feb 2023 | 54.87 | 54.91 | 54.00 | 54.25 | 51.26 | 29,100 |
07 Feb 2023 | 54.51 | 55.00 | 53.75 | 54.15 | 51.17 | 41,500 |
06 Feb 2023 | 53.51 | 54.15 | 53.16 | 54.06 | 51.08 | 29,700 |
03 Feb 2023 | 53.85 | 53.98 | 52.80 | 53.98 | 51.00 | 27,300 |
02 Feb 2023 | 53.11 | 53.83 | 52.55 | 53.50 | 50.55 | 41,800 |
01 Feb 2023 | 54.00 | 54.22 | 52.62 | 53.52 | 50.57 | 57,900 |
31 Jan 2023 | 52.51 | 54.81 | 52.24 | 54.19 | 51.20 | 63,900 |
30 Jan 2023 | 53.81 | 53.88 | 52.57 | 52.99 | 50.07 | 43,800 |
27 Jan 2023 | 54.48 | 54.98 | 53.31 | 54.11 | 51.13 | 40,700 |
26 Jan 2023 | 53.17 | 54.87 | 52.40 | 54.16 | 51.17 | 37,700 |
25 Jan 2023 | 51.88 | 53.62 | 51.41 | 52.56 | 49.66 | 37,400 |
24 Jan 2023 | 51.73 | 51.98 | 50.64 | 51.96 | 49.10 | 31,400 |
23 Jan 2023 | 51.01 | 52.00 | 51.01 | 51.32 | 48.49 | 32,600 |
20 Jan 2023 | 50.00 | 51.49 | 50.00 | 51.00 | 48.19 | 58,000 |
19 Jan 2023 | 49.97 | 50.37 | 49.45 | 49.51 | 46.78 | 9,300 |
18 Jan 2023 | 51.08 | 51.45 | 49.47 | 49.78 | 47.04 | 14,800 |
17 Jan 2023 | 48.99 | 50.59 | 48.39 | 50.02 | 47.26 | 87,600 |
13 Jan 2023 | 48.90 | 49.00 | 48.68 | 48.90 | 46.20 | 21,000 |
12 Jan 2023 | 48.97 | 49.00 | 48.29 | 48.91 | 46.21 | 48,000 |
11 Jan 2023 | 48.90 | 48.91 | 48.35 | 48.51 | 45.84 | 18,800 |
10 Jan 2023 | 50.15 | 50.64 | 47.19 | 49.00 | 46.30 | 49,500 |
09 Jan 2023 | 51.77 | 53.20 | 49.59 | 49.99 | 47.23 | 18,100 |
06 Jan 2023 | 48.92 | 52.44 | 48.92 | 51.25 | 48.43 | 12,900 |
05 Jan 2023 | 48.00 | 49.44 | 47.97 | 49.24 | 46.53 | 11,300 |
04 Jan 2023 | 50.66 | 50.74 | 47.05 | 47.68 | 45.05 | 55,900 |
03 Jan 2023 | 54.50 | 54.93 | 49.02 | 49.66 | 46.92 | 73,000 |
30 Dec 2022 | 51.06 | 54.33 | 50.59 | 54.33 | 51.34 | 62,900 |
29 Dec 2022 | 48.76 | 51.58 | 47.00 | 51.50 | 48.66 | 55,400 |
28 Dec 2022 | 50.81 | 50.85 | 48.21 | 48.96 | 46.26 | 50,600 |
27 Dec 2022 | 49.93 | 51.40 | 48.97 | 51.25 | 48.43 | 35,200 |
23 Dec 2022 | 47.88 | 49.95 | 47.10 | 49.90 | 47.15 | 31,200 |
22 Dec 2022 | 46.93 | 47.77 | 46.40 | 47.53 | 44.91 | 20,700 |
21 Dec 2022 | 47.30 | 47.85 | 46.46 | 46.95 | 44.36 | 33,900 |
20 Dec 2022 | 43.86 | 47.89 | 43.49 | 47.10 | 44.50 | 76,900 |
19 Dec 2022 | 45.84 | 45.84 | 43.59 | 44.55 | 42.09 | 14,600 |
16 Dec 2022 | 43.42 | 45.55 | 43.41 | 45.55 | 43.04 | 35,400 |
15 Dec 2022 | 43.02 | 44.12 | 42.78 | 44.01 | 41.58 | 18,800 |
14 Dec 2022 | 43.54 | 43.79 | 43.05 | 43.31 | 40.92 | 40,400 |
13 Dec 2022 | 44.70 | 44.70 | 43.14 | 43.95 | 41.53 | 18,200 |
12 Dec 2022 | 43.00 | 44.37 | 42.96 | 44.34 | 41.90 | 33,700 |
09 Dec 2022 | 42.50 | 43.10 | 42.50 | 43.00 | 40.63 | 24,800 |
08 Dec 2022 | 43.09 | 43.09 | 42.33 | 42.75 | 40.39 | 48,400 |
07 Dec 2022 | 42.72 | 42.91 | 42.40 | 42.64 | 40.29 | 10,500 |
06 Dec 2022 | 43.20 | 43.20 | 42.42 | 42.95 | 40.58 | 14,500 |
05 Dec 2022 | 43.11 | 43.52 | 42.61 | 43.19 | 40.81 | 64,000 |
02 Dec 2022 | 43.12 | 43.55 | 43.01 | 43.25 | 40.87 | 12,300 |
01 Dec 2022 | 42.34 | 43.47 | 42.34 | 43.15 | 40.77 | 59,500 |
30 Nov 2022 | 42.00 | 43.00 | 41.46 | 42.14 | 39.82 | 73,000 |
29 Nov 2022 | 40.83 | 42.77 | 40.79 | 42.10 | 39.78 | 76,200 |
28 Nov 2022 | 41.63 | 41.98 | 40.64 | 41.00 | 38.74 | 60,600 |
25 Nov 2022 | 42.50 | 42.50 | 41.73 | 41.99 | 39.68 | 10,000 |
23 Nov 2022 | 43.30 | 43.52 | 41.50 | 42.03 | 39.71 | 33,600 |
22 Nov 2022 | 43.83 | 44.20 | 42.84 | 43.04 | 40.67 | 34,400 |
21 Nov 2022 | 43.46 | 43.66 | 42.42 | 43.57 | 41.17 | 21,500 |
18 Nov 2022 | 43.87 | 44.44 | 42.90 | 43.82 | 41.40 | 19,600 |
17 Nov 2022 | 45.00 | 45.33 | 44.06 | 44.69 | 42.23 | 10,500 |
16 Nov 2022 | 45.42 | 45.88 | 44.34 | 45.54 | 43.03 | 28,600 |
15 Nov 2022 | 44.55 | 45.86 | 44.45 | 45.50 | 42.99 | 22,400 |
14 Nov 2022 | 44.90 | 45.49 | 44.44 | 44.73 | 42.26 | 18,100 |
14 Nov 2022 | 0.75 Dividend | |||||
11 Nov 2022 | 45.79 | 46.50 | 45.25 | 45.27 | 42.07 | 25,100 |
10 Nov 2022 | 44.87 | 46.02 | 44.68 | 45.25 | 42.05 | 32,000 |
09 Nov 2022 | 45.40 | 45.40 | 44.62 | 45.21 | 42.01 | 26,500 |
08 Nov 2022 | 45.77 | 46.15 | 45.35 | 45.65 | 42.42 | 28,700 |
07 Nov 2022 | 45.46 | 46.22 | 45.22 | 45.72 | 42.48 | 25,100 |
04 Nov 2022 | 44.88 | 45.50 | 44.34 | 45.26 | 42.06 | 20,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |