Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 4 |
25 May 2023 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | 79 |
24 May 2023 | 48.70 | 48.90 | 48.70 | 48.80 | 48.80 | 249 |
23 May 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 25 |
22 May 2023 | 49.40 | 49.40 | 49.20 | 49.25 | 49.25 | 208 |
19 May 2023 | 49.50 | 49.50 | 49.45 | 49.49 | 49.49 | 1,732 |
18 May 2023 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 18 |
17 May 2023 | 49.15 | 49.20 | 49.15 | 49.20 | 49.20 | 330 |
16 May 2023 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 38 |
15 May 2023 | 49.40 | 49.80 | 49.30 | 49.80 | 49.80 | 132 |
12 May 2023 | 49.55 | 49.55 | 49.45 | 49.45 | 49.45 | 361 |
11 May 2023 | 49.55 | 49.71 | 49.50 | 49.71 | 49.71 | 292 |
10 May 2023 | 49.45 | 49.45 | 49.20 | 49.20 | 49.20 | 450 |
09 May 2023 | - | - | - | - | - | - |
05 May 2023 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | 340 |
04 May 2023 | 50.00 | 50.10 | 49.90 | 49.90 | 49.90 | 696 |
03 May 2023 | 49.65 | 49.90 | 49.60 | 49.90 | 49.90 | 337 |
02 May 2023 | 50.30 | 50.80 | 50.30 | 50.80 | 50.80 | 216 |
28 Apr 2023 | 49.35 | 50.50 | 49.35 | 50.38 | 50.38 | 688 |
27 Apr 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 149 |
26 Apr 2023 | 48.80 | 48.90 | 48.80 | 48.85 | 48.85 | 78 |
25 Apr 2023 | 49.25 | 49.95 | 48.80 | 49.55 | 49.55 | 835 |
24 Apr 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 320 |
21 Apr 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 100 |
20 Apr 2023 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 27 |
19 Apr 2023 | 48.35 | 48.35 | 48.20 | 48.20 | 48.20 | 926 |
18 Apr 2023 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 39 |
17 Apr 2023 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | 146 |
14 Apr 2023 | 48.05 | 48.35 | 47.85 | 48.25 | 48.25 | 158 |
13 Apr 2023 | 48.20 | 48.20 | 47.90 | 48.10 | 48.10 | 188 |
12 Apr 2023 | 47.95 | 48.15 | 47.80 | 48.00 | 48.00 | 633 |
11 Apr 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 42 |
06 Apr 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 25 |
05 Apr 2023 | 48.80 | 48.80 | 48.70 | 48.70 | 48.70 | 139 |
04 Apr 2023 | - | - | - | - | - | - |
03 Apr 2023 | 49.05 | 49.40 | 49.05 | 49.30 | 49.30 | 286 |
31 Mar 2023 | 48.50 | 48.80 | 48.50 | 48.80 | 48.80 | 235 |
30 Mar 2023 | 48.55 | 48.55 | 48.30 | 48.30 | 48.30 | 501 |
29 Mar 2023 | 48.55 | 48.55 | 47.80 | 48.24 | 48.24 | 1,005 |
28 Mar 2023 | 50.10 | 50.10 | 48.75 | 48.80 | 48.80 | 288 |
27 Mar 2023 | 48.85 | 49.50 | 48.85 | 49.50 | 49.50 | 210 |
24 Mar 2023 | 48.60 | 48.90 | 48.60 | 48.80 | 48.80 | 152 |
23 Mar 2023 | 49.20 | 49.60 | 48.95 | 49.05 | 49.05 | 287 |
22 Mar 2023 | 48.90 | 49.00 | 48.85 | 48.85 | 48.85 | 211 |
21 Mar 2023 | 49.20 | 49.30 | 49.20 | 49.25 | 49.25 | 247 |
20 Mar 2023 | 48.70 | 49.00 | 48.45 | 49.00 | 49.00 | 362 |
17 Mar 2023 | 49.30 | 49.30 | 48.50 | 48.85 | 48.85 | 9,154 |
16 Mar 2023 | 49.15 | 49.25 | 49.00 | 49.15 | 49.15 | 630 |
15 Mar 2023 | - | - | - | - | - | - |
14 Mar 2023 | 49.65 | 50.20 | 49.65 | 49.85 | 49.85 | 315 |
13 Mar 2023 | 49.15 | 49.40 | 48.90 | 49.15 | 49.15 | 453 |
10 Mar 2023 | 48.15 | 50.10 | 48.15 | 50.10 | 50.10 | 8,454 |
09 Mar 2023 | 49.55 | 49.55 | 49.30 | 49.30 | 49.30 | 14 |
08 Mar 2023 | 49.90 | 49.95 | 49.90 | 49.95 | 49.95 | 304 |
07 Mar 2023 | 49.75 | 50.20 | 49.75 | 50.08 | 50.08 | 568 |
06 Mar 2023 | 50.20 | 50.20 | 49.55 | 49.55 | 49.55 | 727 |
03 Mar 2023 | 50.20 | 50.30 | 50.20 | 50.20 | 50.20 | 194 |
02 Mar 2023 | 49.95 | 50.00 | 49.95 | 50.00 | 50.00 | 43 |
01 Mar 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 52 |
28 Feb 2023 | 49.85 | 50.40 | 49.85 | 50.40 | 50.40 | 8,177 |
27 Feb 2023 | 50.30 | 50.30 | 50.10 | 50.19 | 50.19 | 176 |
24 Feb 2023 | 50.30 | 50.30 | 49.95 | 50.20 | 50.20 | 126 |
23 Feb 2023 | 49.90 | 50.40 | 49.90 | 50.40 | 50.40 | 30 |
22 Feb 2023 | 50.30 | 50.30 | 50.20 | 50.20 | 50.20 | 114 |
21 Feb 2023 | - | - | - | - | - | - |
20 Feb 2023 | 50.40 | 50.50 | 50.10 | 50.40 | 50.40 | 248 |
17 Feb 2023 | - | - | - | - | - | - |
16 Feb 2023 | - | - | - | - | - | - |
15 Feb 2023 | - | - | - | - | - | - |
14 Feb 2023 | - | - | - | - | - | - |
13 Feb 2023 | - | - | - | - | - | - |
10 Feb 2023 | 51.50 | 51.50 | 51.10 | 51.10 | 51.10 | 3 |
09 Feb 2023 | 51.30 | 51.70 | 51.20 | 51.20 | 51.20 | 565 |
08 Feb 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 2 |
07 Feb 2023 | 52.70 | 52.70 | 51.70 | 52.00 | 52.00 | 405 |
06 Feb 2023 | 51.40 | 53.00 | 51.40 | 52.90 | 52.90 | 740 |
06 Feb 2023 | 2.765 Dividend | |||||
03 Feb 2023 | 54.40 | 55.00 | 54.30 | 55.00 | 52.24 | 947 |
02 Feb 2023 | 54.90 | 55.40 | 54.80 | 55.10 | 52.33 | 791 |
01 Feb 2023 | 54.80 | 54.80 | 54.30 | 54.40 | 51.67 | 441 |
31 Jan 2023 | 54.60 | 54.60 | 54.30 | 54.30 | 51.57 | 1,429 |
30 Jan 2023 | 54.70 | 54.70 | 54.70 | 54.70 | 51.95 | 250 |
27 Jan 2023 | 54.30 | 54.70 | 54.30 | 54.40 | 51.67 | 353 |
26 Jan 2023 | 54.60 | 54.60 | 54.40 | 54.60 | 51.86 | 222 |
25 Jan 2023 | 54.80 | 54.80 | 54.70 | 54.70 | 51.95 | 72 |
24 Jan 2023 | 54.90 | 55.00 | 54.70 | 55.00 | 52.23 | 208 |
23 Jan 2023 | 54.90 | 54.90 | 54.70 | 54.90 | 52.14 | 334 |
20 Jan 2023 | 54.70 | 54.90 | 54.60 | 54.71 | 51.96 | 688 |
19 Jan 2023 | 54.60 | 54.60 | 54.40 | 54.50 | 51.76 | 1,077 |
18 Jan 2023 | 55.20 | 55.20 | 54.90 | 54.90 | 52.14 | 259 |
17 Jan 2023 | 55.30 | 55.30 | 55.10 | 55.20 | 52.42 | 152 |
16 Jan 2023 | 55.40 | 55.50 | 55.20 | 55.50 | 52.71 | 374 |
13 Jan 2023 | 55.20 | 55.60 | 55.00 | 55.50 | 52.71 | 504 |
12 Jan 2023 | 54.60 | 55.30 | 54.60 | 54.86 | 52.10 | 588 |
11 Jan 2023 | 54.30 | 54.50 | 54.30 | 54.50 | 51.76 | 414 |
10 Jan 2023 | 54.50 | 54.50 | 54.40 | 54.50 | 51.76 | 169 |
09 Jan 2023 | 54.40 | 54.40 | 54.40 | 54.40 | 51.67 | 148 |
06 Jan 2023 | 53.80 | 54.40 | 53.80 | 54.30 | 51.57 | 406 |
05 Jan 2023 | 54.00 | 54.20 | 53.70 | 54.20 | 51.48 | 666 |
04 Jan 2023 | 53.40 | 53.80 | 53.40 | 53.40 | 50.72 | 395 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |