Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
03 Feb 2023 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | - |
02 Feb 2023 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | - |
01 Feb 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
31 Jan 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
30 Jan 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
27 Jan 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 15 |
26 Jan 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
25 Jan 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
24 Jan 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
23 Jan 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
20 Jan 2023 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | - |
19 Jan 2023 | 47.80 | 47.80 | 47.40 | 47.60 | 47.60 | - |
18 Jan 2023 | 47.20 | 47.60 | 47.20 | 47.20 | 47.20 | - |
17 Jan 2023 | 49.60 | 49.80 | 49.20 | 49.80 | 49.80 | - |
16 Jan 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
13 Jan 2023 | 49.20 | 49.60 | 49.20 | 49.60 | 49.60 | - |
12 Jan 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
11 Jan 2023 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | - |
10 Jan 2023 | 48.20 | 48.60 | 48.20 | 48.20 | 48.20 | - |
09 Jan 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
06 Jan 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
05 Jan 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
04 Jan 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
03 Jan 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
02 Jan 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
30 Dec 2022 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | - |
29 Dec 2022 | 46.80 | 47.20 | 46.80 | 47.20 | 47.20 | - |
28 Dec 2022 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
27 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
23 Dec 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
22 Dec 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
21 Dec 2022 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
20 Dec 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
19 Dec 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
16 Dec 2022 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | - |
15 Dec 2022 | 48.40 | 48.40 | 47.60 | 47.80 | 47.80 | - |
14 Dec 2022 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | - |
13 Dec 2022 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
12 Dec 2022 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | - |
09 Dec 2022 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
08 Dec 2022 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
07 Dec 2022 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
06 Dec 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
05 Dec 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
02 Dec 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
01 Dec 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
30 Nov 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
30 Nov 2022 | 0.175 Dividend | |||||
29 Nov 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.33 | - |
28 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
25 Nov 2022 | 50.50 | 51.00 | 50.50 | 51.00 | 50.82 | - |
24 Nov 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.33 | - |
23 Nov 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.33 | - |
22 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
21 Nov 2022 | 49.40 | 49.60 | 49.40 | 49.60 | 49.43 | - |
18 Nov 2022 | 49.60 | 49.60 | 49.60 | 49.60 | 49.43 | - |
17 Nov 2022 | 50.50 | 50.50 | 50.50 | 50.50 | 50.33 | - |
16 Nov 2022 | 49.80 | 49.80 | 49.80 | 49.80 | 49.63 | - |
15 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
14 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
11 Nov 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 50.82 | - |
10 Nov 2022 | 49.80 | 49.80 | 49.80 | 49.80 | 49.63 | - |
09 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
08 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
07 Nov 2022 | 49.80 | 49.80 | 49.80 | 49.80 | 49.63 | - |
04 Nov 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
03 Nov 2022 | 49.80 | 49.80 | 49.80 | 49.80 | 49.63 | - |
02 Nov 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 50.82 | - |
01 Nov 2022 | 51.50 | 51.50 | 50.50 | 50.50 | 50.33 | - |
31 Oct 2022 | 50.50 | 51.50 | 50.50 | 51.50 | 51.32 | - |
28 Oct 2022 | 49.40 | 49.40 | 49.40 | 49.40 | 49.23 | - |
27 Oct 2022 | 49.00 | 49.00 | 49.00 | 49.00 | 48.83 | - |
26 Oct 2022 | 49.40 | 49.40 | 49.20 | 49.20 | 49.03 | - |
25 Oct 2022 | 49.40 | 49.40 | 49.40 | 49.40 | 49.23 | - |
24 Oct 2022 | 48.60 | 48.60 | 48.60 | 48.60 | 48.43 | - |
21 Oct 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.04 | - |
20 Oct 2022 | 47.40 | 47.40 | 47.40 | 47.40 | 47.24 | - |
19 Oct 2022 | 47.80 | 47.80 | 47.80 | 47.80 | 47.63 | - |
18 Oct 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.44 | - |
17 Oct 2022 | 47.20 | 47.20 | 47.20 | 47.20 | 47.04 | - |
14 Oct 2022 | 47.60 | 47.60 | 47.20 | 47.20 | 47.04 | - |
13 Oct 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 46.04 | - |
12 Oct 2022 | 45.60 | 46.20 | 45.60 | 46.20 | 46.04 | - |
11 Oct 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 45.24 | - |
10 Oct 2022 | 46.00 | 46.00 | 45.20 | 45.20 | 45.04 | - |
07 Oct 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 45.84 | - |
06 Oct 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 45.84 | - |
05 Oct 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 44.45 | - |
04 Oct 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 44.45 | - |
03 Oct 2022 | 43.60 | 43.60 | 43.60 | 43.60 | 43.45 | - |
30 Sept 2022 | 43.00 | 44.00 | 43.00 | 43.40 | 43.25 | - |
29 Sept 2022 | 43.60 | 43.60 | 42.60 | 43.00 | 42.85 | - |
28 Sept 2022 | 42.80 | 43.80 | 42.80 | 43.80 | 43.65 | - |
27 Sept 2022 | 43.00 | 43.20 | 43.00 | 43.00 | 42.85 | - |
26 Sept 2022 | 43.40 | 43.40 | 43.00 | 43.20 | 43.05 | - |
23 Sept 2022 | 43.60 | 43.60 | 42.40 | 43.40 | 43.25 | - |
22 Sept 2022 | 43.80 | 43.80 | 43.80 | 43.80 | 43.65 | - |
21 Sept 2022 | 43.40 | 44.00 | 43.40 | 44.00 | 43.85 | - |
20 Sept 2022 | 44.00 | 44.00 | 43.00 | 43.00 | 42.85 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |