Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
02 Feb 2023 | 50.16 | 51.53 | 50.00 | 50.95 | 50.95 | 2,200 |
01 Feb 2023 | 51.46 | 51.97 | 51.46 | 51.88 | 51.88 | 500 |
31 Jan 2023 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 600 |
30 Jan 2023 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 1,200 |
27 Jan 2023 | 50.78 | 50.78 | 49.69 | 49.69 | 49.69 | 800 |
26 Jan 2023 | 49.10 | 51.20 | 48.93 | 48.93 | 48.93 | 1,300 |
25 Jan 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 400 |
24 Jan 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 300 |
23 Jan 2023 | 51.74 | 52.14 | 50.31 | 50.31 | 50.31 | 1,100 |
20 Jan 2023 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
19 Jan 2023 | 51.77 | 51.77 | 49.45 | 49.45 | 49.45 | 700 |
18 Jan 2023 | 49.50 | 50.25 | 49.50 | 50.25 | 50.25 | 600 |
17 Jan 2023 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 2,500 |
13 Jan 2023 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 400 |
12 Jan 2023 | 51.74 | 51.74 | 49.85 | 49.85 | 49.85 | 400 |
11 Jan 2023 | 50.29 | 52.00 | 50.29 | 52.00 | 52.00 | 2,000 |
10 Jan 2023 | 51.19 | 51.25 | 51.19 | 51.25 | 51.25 | 6,700 |
09 Jan 2023 | 51.34 | 51.37 | 51.34 | 51.36 | 51.36 | 4,100 |
06 Jan 2023 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 700 |
05 Jan 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 600 |
04 Jan 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
03 Jan 2023 | 50.57 | 50.77 | 50.57 | 50.77 | 50.77 | 2,000 |
30 Dec 2022 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 600 |
29 Dec 2022 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
28 Dec 2022 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 300 |
27 Dec 2022 | 51.82 | 51.95 | 50.30 | 50.30 | 50.30 | 1,100 |
23 Dec 2022 | 51.21 | 51.21 | 50.28 | 50.28 | 50.28 | 700 |
22 Dec 2022 | 50.61 | 50.61 | 49.59 | 49.59 | 49.59 | 900 |
21 Dec 2022 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 1,300 |
20 Dec 2022 | 52.60 | 52.60 | 50.28 | 50.36 | 50.36 | 400 |
19 Dec 2022 | 51.12 | 51.12 | 50.97 | 50.97 | 50.97 | 1,200 |
16 Dec 2022 | 50.69 | 50.69 | 49.62 | 50.00 | 50.00 | 1,600 |
15 Dec 2022 | 51.84 | 51.84 | 49.93 | 49.93 | 49.93 | 2,500 |
14 Dec 2022 | 51.04 | 52.21 | 50.57 | 50.57 | 50.57 | 2,700 |
13 Dec 2022 | 51.27 | 51.30 | 51.19 | 51.19 | 51.19 | 1,000 |
12 Dec 2022 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 400 |
09 Dec 2022 | 51.73 | 51.73 | 51.31 | 51.31 | 51.31 | 1,300 |
08 Dec 2022 | 50.25 | 50.45 | 50.25 | 50.32 | 50.32 | 1,100 |
07 Dec 2022 | 51.23 | 52.94 | 50.72 | 50.72 | 50.72 | 1,500 |
06 Dec 2022 | 52.32 | 52.32 | 50.32 | 50.32 | 50.32 | 600 |
05 Dec 2022 | 51.42 | 51.42 | 49.93 | 50.50 | 50.50 | 11,600 |
02 Dec 2022 | 51.21 | 51.25 | 51.21 | 51.25 | 51.25 | 3,300 |
01 Dec 2022 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 100 |
30 Nov 2022 | 49.46 | 50.00 | 49.31 | 49.31 | 49.31 | 3,300 |
29 Nov 2022 | 49.50 | 49.50 | 48.87 | 48.87 | 48.87 | 500 |
28 Nov 2022 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 600 |
25 Nov 2022 | 49.58 | 49.94 | 49.58 | 49.94 | 49.94 | 1,500 |
23 Nov 2022 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 400 |
22 Nov 2022 | 48.52 | 48.52 | 48.44 | 48.44 | 48.44 | 1,000 |
21 Nov 2022 | 47.63 | 49.00 | 47.63 | 49.00 | 49.00 | 3,300 |
18 Nov 2022 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 500 |
17 Nov 2022 | 47.51 | 47.51 | 47.13 | 47.13 | 47.13 | 6,200 |
17 Nov 2022 | 0.444 Dividend | |||||
16 Nov 2022 | 47.32 | 47.32 | 47.32 | 47.32 | 46.88 | 300 |
15 Nov 2022 | 47.61 | 47.61 | 47.02 | 47.32 | 46.88 | 2,500 |
14 Nov 2022 | 47.97 | 48.02 | 47.63 | 47.63 | 47.18 | 1,600 |
11 Nov 2022 | 47.73 | 47.83 | 46.41 | 46.41 | 45.97 | 4,300 |
10 Nov 2022 | 47.30 | 47.30 | 45.43 | 45.43 | 45.00 | 3,200 |
09 Nov 2022 | 46.41 | 46.46 | 46.33 | 46.46 | 46.02 | 1,800 |
08 Nov 2022 | 45.49 | 46.78 | 45.49 | 45.81 | 45.38 | 2,200 |
07 Nov 2022 | 46.26 | 47.20 | 46.26 | 47.19 | 46.75 | 4,200 |
04 Nov 2022 | 45.18 | 46.00 | 45.18 | 46.00 | 45.57 | 700 |
03 Nov 2022 | 45.39 | 45.39 | 44.34 | 45.05 | 44.63 | 600 |
02 Nov 2022 | 45.80 | 45.80 | 44.44 | 45.14 | 44.72 | 1,400 |
01 Nov 2022 | 44.78 | 44.78 | 44.78 | 44.78 | 44.36 | 400 |
31 Oct 2022 | 45.48 | 45.89 | 44.96 | 45.22 | 44.80 | 7,200 |
28 Oct 2022 | 45.12 | 45.71 | 45.12 | 45.12 | 44.70 | 1,200 |
27 Oct 2022 | 44.43 | 44.43 | 44.43 | 44.43 | 44.01 | 800 |
26 Oct 2022 | 44.53 | 44.75 | 44.53 | 44.75 | 44.33 | 600 |
25 Oct 2022 | 44.80 | 44.80 | 44.11 | 44.11 | 43.70 | 2,000 |
24 Oct 2022 | 45.43 | 45.43 | 43.36 | 43.36 | 42.95 | 700 |
21 Oct 2022 | 43.56 | 43.56 | 43.56 | 43.56 | 43.15 | 600 |
20 Oct 2022 | 43.70 | 45.29 | 43.29 | 43.29 | 42.88 | 1,400 |
19 Oct 2022 | 43.94 | 43.98 | 43.72 | 43.72 | 43.31 | 1,700 |
18 Oct 2022 | 44.13 | 44.13 | 44.13 | 44.13 | 43.72 | 3,300 |
17 Oct 2022 | 44.53 | 44.54 | 44.53 | 44.54 | 44.12 | 6,100 |
14 Oct 2022 | 44.00 | 44.01 | 43.38 | 43.38 | 42.97 | 2,200 |
13 Oct 2022 | 42.47 | 42.76 | 42.35 | 42.35 | 41.95 | 2,200 |
12 Oct 2022 | 43.10 | 43.87 | 43.10 | 43.87 | 43.46 | 300 |
11 Oct 2022 | 41.90 | 41.90 | 41.90 | 41.90 | 41.51 | 500 |
10 Oct 2022 | 43.29 | 44.46 | 43.29 | 44.46 | 44.04 | 7,800 |
07 Oct 2022 | 44.96 | 44.96 | 43.50 | 43.50 | 43.09 | 700 |
06 Oct 2022 | 43.95 | 43.95 | 43.68 | 43.68 | 43.27 | 300 |
05 Oct 2022 | 44.69 | 44.70 | 43.76 | 44.66 | 44.24 | 1,000 |
04 Oct 2022 | 44.07 | 44.99 | 44.07 | 44.99 | 44.57 | 500 |
03 Oct 2022 | 44.19 | 44.19 | 44.19 | 44.19 | 43.78 | 900 |
30 Sept 2022 | 43.64 | 43.64 | 43.64 | 43.64 | 43.23 | 500 |
29 Sept 2022 | 44.66 | 44.66 | 44.27 | 44.27 | 43.85 | 1,300 |
28 Sept 2022 | 43.60 | 44.12 | 43.60 | 44.12 | 43.71 | 2,600 |
27 Sept 2022 | 44.41 | 44.41 | 43.06 | 43.06 | 42.66 | 1,200 |
26 Sept 2022 | 43.73 | 44.44 | 43.73 | 44.35 | 43.93 | 2,900 |
23 Sept 2022 | 44.00 | 46.39 | 43.92 | 46.39 | 45.95 | 2,100 |
22 Sept 2022 | 45.15 | 45.15 | 45.15 | 45.15 | 44.73 | 800 |
21 Sept 2022 | 45.15 | 45.15 | 45.15 | 45.15 | 44.73 | 400 |
20 Sept 2022 | 47.14 | 47.14 | 47.14 | 47.14 | 46.70 | 800 |
19 Sept 2022 | 46.06 | 46.06 | 46.06 | 46.06 | 45.63 | 500 |
16 Sept 2022 | 44.29 | 45.49 | 44.29 | 44.59 | 44.17 | 1,800 |
15 Sept 2022 | 45.62 | 45.66 | 45.62 | 45.66 | 45.23 | 1,000 |
14 Sept 2022 | 46.35 | 46.35 | 46.35 | 46.35 | 45.92 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |