Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 56.39 | 56.45 | 55.49 | 55.82 | 55.82 | - |
20 Mar 2023 | 56.04 | 56.45 | 55.95 | 56.30 | 56.30 | 100 |
17 Mar 2023 | 56.52 | 56.56 | 56.08 | 56.08 | 56.08 | 400 |
16 Mar 2023 | 56.47 | 56.68 | 56.29 | 56.62 | 56.62 | - |
16 Mar 2023 | 0.46 Dividend | |||||
15 Mar 2023 | 55.75 | 56.86 | 55.75 | 56.85 | 56.39 | 20 |
14 Mar 2023 | 55.82 | 56.19 | 55.34 | 55.56 | 55.11 | - |
13 Mar 2023 | 55.57 | 56.49 | 55.13 | 55.54 | 55.09 | - |
10 Mar 2023 | 55.70 | 56.24 | 55.40 | 55.57 | 55.12 | 8 |
09 Mar 2023 | 56.70 | 56.85 | 56.46 | 56.46 | 56.00 | 45 |
08 Mar 2023 | 56.81 | 57.04 | 56.57 | 56.57 | 56.11 | 8 |
07 Mar 2023 | 56.67 | 56.87 | 56.45 | 56.56 | 56.10 | 1,010 |
06 Mar 2023 | 56.10 | 56.18 | 55.66 | 56.13 | 55.68 | 1,580 |
03 Mar 2023 | 56.00 | 56.23 | 55.83 | 55.84 | 55.39 | 126 |
02 Mar 2023 | 55.15 | 56.09 | 55.14 | 56.09 | 55.64 | 50 |
01 Mar 2023 | 56.10 | 56.10 | 54.83 | 54.90 | 54.46 | 240 |
28 Feb 2023 | 56.34 | 56.63 | 55.69 | 55.94 | 55.49 | 45 |
27 Feb 2023 | 56.64 | 56.82 | 56.29 | 56.30 | 55.84 | - |
24 Feb 2023 | 56.60 | 56.93 | 56.23 | 56.53 | 56.07 | 30 |
23 Feb 2023 | 56.35 | 56.94 | 56.35 | 56.49 | 56.03 | 5 |
22 Feb 2023 | 56.00 | 56.62 | 56.00 | 56.32 | 55.86 | 15 |
21 Feb 2023 | 56.52 | 56.52 | 56.11 | 56.12 | 55.67 | 243 |
20 Feb 2023 | 56.55 | 56.55 | 56.03 | 56.03 | 55.58 | 1,142 |
17 Feb 2023 | 55.51 | 56.21 | 55.51 | 56.10 | 55.65 | 20 |
16 Feb 2023 | 55.55 | 55.72 | 55.40 | 55.72 | 55.27 | 70 |
15 Feb 2023 | 55.55 | 55.86 | 55.42 | 55.86 | 55.41 | 60 |
14 Feb 2023 | 56.45 | 56.80 | 55.55 | 55.55 | 55.10 | 25 |
13 Feb 2023 | 55.70 | 56.19 | 55.70 | 56.19 | 55.74 | 10 |
10 Feb 2023 | 55.50 | 55.78 | 55.41 | 55.70 | 55.25 | 100 |
09 Feb 2023 | 55.63 | 55.89 | 55.39 | 55.48 | 55.03 | 35 |
08 Feb 2023 | 56.14 | 56.14 | 55.45 | 55.56 | 55.11 | 60 |
07 Feb 2023 | 55.92 | 56.36 | 55.78 | 55.80 | 55.35 | 155 |
06 Feb 2023 | 55.45 | 56.12 | 55.26 | 55.91 | 55.46 | - |
03 Feb 2023 | 55.39 | 55.58 | 54.76 | 54.76 | 54.32 | 183 |
02 Feb 2023 | 55.64 | 55.81 | 54.80 | 55.58 | 55.13 | 97 |
01 Feb 2023 | 56.26 | 56.33 | 55.58 | 55.58 | 55.13 | 185 |
31 Jan 2023 | 55.91 | 56.31 | 55.75 | 55.95 | 55.50 | 140 |
30 Jan 2023 | 55.75 | 56.15 | 55.21 | 55.76 | 55.31 | 57 |
27 Jan 2023 | 55.75 | 55.96 | 55.50 | 55.53 | 55.08 | - |
26 Jan 2023 | 55.68 | 56.02 | 55.66 | 55.82 | 55.37 | - |
25 Jan 2023 | 55.60 | 55.80 | 55.00 | 55.52 | 55.07 | 305 |
24 Jan 2023 | 55.29 | 55.61 | 55.28 | 55.61 | 55.16 | 60 |
23 Jan 2023 | 55.86 | 55.86 | 55.14 | 55.21 | 54.76 | 106 |
20 Jan 2023 | 55.17 | 55.39 | 54.88 | 54.99 | 54.55 | 23 |
19 Jan 2023 | 55.34 | 55.88 | 55.01 | 55.29 | 54.84 | 140 |
18 Jan 2023 | 57.05 | 57.11 | 55.46 | 55.46 | 55.01 | 21 |
17 Jan 2023 | 56.76 | 57.69 | 56.68 | 57.02 | 56.56 | 11 |
16 Jan 2023 | 57.01 | 57.01 | 56.70 | 56.88 | 56.42 | 118 |
13 Jan 2023 | 56.27 | 56.53 | 56.07 | 56.23 | 55.78 | 118 |
12 Jan 2023 | 57.24 | 57.59 | 56.42 | 56.66 | 56.20 | 5 |
11 Jan 2023 | 57.66 | 57.96 | 57.25 | 57.30 | 56.84 | 120 |
10 Jan 2023 | 58.31 | 58.31 | 57.55 | 57.65 | 57.18 | 1 |
09 Jan 2023 | 59.39 | 59.43 | 58.25 | 58.50 | 58.03 | 5 |
06 Jan 2023 | 59.16 | 59.68 | 59.03 | 59.42 | 58.94 | - |
05 Jan 2023 | 59.10 | 59.38 | 58.91 | 58.92 | 58.44 | - |
04 Jan 2023 | 59.45 | 59.59 | 58.88 | 58.88 | 58.40 | 330 |
03 Jan 2023 | 59.75 | 60.64 | 58.93 | 59.09 | 58.61 | 120 |
02 Jan 2023 | 59.98 | 60.25 | 59.57 | 60.12 | 59.63 | 261 |
30 Dec 2022 | 59.81 | 60.03 | 59.68 | 59.71 | 59.23 | 140 |
29 Dec 2022 | 59.73 | 59.98 | 59.66 | 59.72 | 59.24 | 127 |
28 Dec 2022 | 60.22 | 60.51 | 59.77 | 60.22 | 59.73 | 15 |
27 Dec 2022 | 60.04 | 60.61 | 60.00 | 60.61 | 60.12 | 160 |
23 Dec 2022 | 59.44 | 59.93 | 59.40 | 59.78 | 59.30 | 7 |
22 Dec 2022 | 59.86 | 59.99 | 59.37 | 59.37 | 58.89 | 10 |
21 Dec 2022 | 59.32 | 60.30 | 59.18 | 59.82 | 59.34 | 103 |
20 Dec 2022 | 58.96 | 59.18 | 58.94 | 59.12 | 58.64 | - |
19 Dec 2022 | 59.25 | 59.50 | 58.75 | 58.75 | 58.27 | 264 |
16 Dec 2022 | 59.28 | 59.28 | 58.65 | 59.00 | 58.52 | 30 |
15 Dec 2022 | 60.36 | 60.36 | 58.93 | 59.00 | 58.52 | 2 |
14 Dec 2022 | 60.14 | 60.50 | 59.72 | 59.72 | 59.24 | 20 |
13 Dec 2022 | 60.37 | 60.75 | 60.01 | 60.08 | 59.59 | - |
12 Dec 2022 | 60.00 | 60.42 | 59.70 | 60.22 | 59.73 | 137 |
09 Dec 2022 | 60.25 | 60.38 | 59.91 | 59.91 | 59.43 | - |
08 Dec 2022 | 60.24 | 60.34 | 59.97 | 59.97 | 59.48 | 10 |
07 Dec 2022 | 60.49 | 60.51 | 59.93 | 60.11 | 59.62 | 20 |
06 Dec 2022 | 60.37 | 60.62 | 60.22 | 60.25 | 59.76 | - |
05 Dec 2022 | 60.59 | 60.73 | 60.35 | 60.36 | 59.87 | 5 |
02 Dec 2022 | 60.28 | 61.22 | 60.27 | 60.98 | 60.49 | - |
01 Dec 2022 | 60.64 | 60.72 | 60.45 | 60.71 | 60.22 | 35 |
30 Nov 2022 | 60.10 | 60.57 | 59.75 | 60.57 | 60.08 | 90 |
30 Nov 2022 | 0.44 Dividend | |||||
29 Nov 2022 | 60.48 | 60.76 | 60.00 | 60.35 | 59.43 | 35 |
28 Nov 2022 | 60.29 | 60.73 | 59.50 | 60.54 | 59.61 | 83 |
25 Nov 2022 | 60.20 | 60.36 | 60.12 | 60.31 | 59.39 | - |
24 Nov 2022 | 60.00 | 60.23 | 60.00 | 60.21 | 59.29 | - |
23 Nov 2022 | 60.16 | 60.51 | 60.10 | 60.10 | 59.18 | - |
22 Nov 2022 | 60.40 | 60.72 | 60.33 | 60.41 | 59.48 | 116 |
21 Nov 2022 | 59.24 | 60.60 | 59.24 | 60.60 | 59.67 | 11 |
18 Nov 2022 | 58.26 | 59.13 | 58.26 | 59.01 | 58.11 | 50 |
17 Nov 2022 | 58.33 | 58.51 | 58.27 | 58.45 | 57.55 | 90 |
16 Nov 2022 | 58.70 | 58.70 | 58.06 | 58.27 | 57.38 | 253 |
15 Nov 2022 | 58.94 | 59.03 | 58.26 | 58.34 | 57.45 | 136 |
14 Nov 2022 | 59.20 | 59.57 | 59.16 | 59.22 | 58.31 | 50 |
11 Nov 2022 | 59.73 | 59.73 | 58.58 | 58.82 | 57.92 | 110 |
10 Nov 2022 | 58.60 | 59.34 | 58.60 | 59.34 | 58.43 | - |
09 Nov 2022 | 58.99 | 59.39 | 58.94 | 58.94 | 58.04 | - |
08 Nov 2022 | 59.46 | 59.75 | 58.90 | 58.90 | 58.00 | 525 |
07 Nov 2022 | 59.69 | 59.69 | 59.18 | 59.33 | 58.42 | - |
04 Nov 2022 | 60.10 | 60.38 | 59.13 | 59.33 | 58.42 | 29 |
03 Nov 2022 | 60.11 | 60.20 | 59.79 | 60.14 | 59.22 | 60 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |