Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 46.60 | 46.98 | 46.56 | 46.92 | 46.92 | 14,100 |
01 Feb 2023 | 45.89 | 46.73 | 45.87 | 46.44 | 46.44 | 21,100 |
31 Jan 2023 | 45.43 | 46.07 | 45.43 | 46.07 | 46.07 | 13,800 |
30 Jan 2023 | 45.39 | 45.71 | 45.32 | 45.42 | 45.42 | 24,700 |
27 Jan 2023 | 45.35 | 45.79 | 45.29 | 45.53 | 45.53 | 42,400 |
26 Jan 2023 | 45.42 | 45.52 | 45.17 | 45.50 | 45.50 | 20,300 |
25 Jan 2023 | 45.15 | 45.37 | 44.84 | 45.33 | 45.33 | 39,200 |
24 Jan 2023 | 45.30 | 45.54 | 45.20 | 45.43 | 45.43 | 23,300 |
23 Jan 2023 | 45.20 | 45.66 | 45.18 | 45.51 | 45.51 | 61,000 |
20 Jan 2023 | 44.25 | 44.98 | 44.25 | 44.98 | 44.98 | 67,100 |
19 Jan 2023 | 44.76 | 44.76 | 44.34 | 44.37 | 44.37 | 21,100 |
18 Jan 2023 | 45.85 | 45.85 | 44.90 | 44.90 | 44.90 | 24,700 |
17 Jan 2023 | 46.04 | 46.14 | 45.69 | 45.69 | 45.69 | 19,900 |
13 Jan 2023 | 45.83 | 46.14 | 45.81 | 46.14 | 46.14 | 21,400 |
12 Jan 2023 | 45.82 | 46.08 | 45.82 | 45.86 | 45.86 | 28,800 |
11 Jan 2023 | 45.78 | 45.98 | 45.65 | 45.97 | 45.97 | 8,800 |
10 Jan 2023 | 45.19 | 45.56 | 45.19 | 45.52 | 45.52 | 10,600 |
09 Jan 2023 | 45.58 | 45.93 | 45.25 | 45.25 | 45.25 | 21,700 |
06 Jan 2023 | 44.94 | 45.64 | 44.77 | 45.57 | 45.57 | 37,500 |
05 Jan 2023 | 44.44 | 44.50 | 44.32 | 44.35 | 44.35 | 18,700 |
04 Jan 2023 | 44.90 | 45.21 | 44.70 | 44.94 | 44.94 | 32,700 |
03 Jan 2023 | 44.87 | 44.96 | 44.30 | 44.68 | 44.68 | 16,400 |
30 Dec 2022 | 44.70 | 44.71 | 44.38 | 44.65 | 44.65 | 32,200 |
29 Dec 2022 | 44.75 | 45.09 | 44.75 | 45.01 | 45.01 | 24,400 |
28 Dec 2022 | 44.92 | 44.92 | 44.36 | 44.36 | 44.36 | 41,300 |
27 Dec 2022 | 44.77 | 45.14 | 44.77 | 45.01 | 45.01 | 24,400 |
23 Dec 2022 | 44.49 | 44.89 | 44.37 | 44.86 | 44.86 | 21,100 |
22 Dec 2022 | 44.85 | 44.85 | 44.05 | 44.68 | 44.68 | 17,800 |
21 Dec 2022 | 44.71 | 45.07 | 44.68 | 45.03 | 45.03 | 31,300 |
20 Dec 2022 | 44.18 | 44.47 | 44.17 | 44.28 | 44.28 | 31,700 |
19 Dec 2022 | 44.59 | 44.59 | 44.03 | 44.18 | 44.18 | 14,300 |
16 Dec 2022 | 44.45 | 44.57 | 44.24 | 44.47 | 44.47 | 21,200 |
16 Dec 2022 | 0.168 Dividend | |||||
15 Dec 2022 | 45.46 | 45.46 | 44.82 | 45.00 | 44.83 | 20,800 |
14 Dec 2022 | 46.30 | 46.63 | 45.85 | 46.04 | 45.87 | 8,500 |
13 Dec 2022 | 46.93 | 46.93 | 46.04 | 46.27 | 46.10 | 17,100 |
12 Dec 2022 | 45.64 | 46.11 | 45.64 | 46.01 | 45.84 | 5,300 |
09 Dec 2022 | 45.85 | 46.02 | 45.50 | 45.62 | 45.45 | 18,500 |
08 Dec 2022 | 45.78 | 46.02 | 45.74 | 45.97 | 45.80 | 27,900 |
07 Dec 2022 | 45.58 | 45.82 | 45.52 | 45.61 | 45.44 | 12,200 |
06 Dec 2022 | 45.98 | 45.98 | 45.39 | 45.60 | 45.43 | 7,000 |
05 Dec 2022 | 46.46 | 46.46 | 46.00 | 46.15 | 45.98 | 10,700 |
02 Dec 2022 | 46.14 | 46.66 | 46.14 | 46.66 | 46.49 | 14,500 |
01 Dec 2022 | 46.72 | 46.83 | 46.46 | 46.56 | 46.39 | 17,000 |
30 Nov 2022 | 45.67 | 46.69 | 45.27 | 46.69 | 46.52 | 33,200 |
29 Nov 2022 | 45.69 | 45.80 | 45.54 | 45.71 | 45.54 | 22,500 |
28 Nov 2022 | 46.07 | 46.15 | 45.59 | 45.78 | 45.61 | 27,300 |
25 Nov 2022 | 46.23 | 46.36 | 46.22 | 46.33 | 46.16 | 5,100 |
23 Nov 2022 | 46.07 | 46.33 | 46.05 | 46.17 | 46.00 | 10,400 |
22 Nov 2022 | 45.84 | 46.11 | 45.81 | 46.04 | 45.87 | 30,000 |
21 Nov 2022 | 45.50 | 45.67 | 45.50 | 45.55 | 45.38 | 15,400 |
18 Nov 2022 | 45.30 | 45.43 | 45.15 | 45.39 | 45.22 | 14,400 |
17 Nov 2022 | 44.70 | 44.96 | 44.52 | 44.96 | 44.79 | 32,700 |
16 Nov 2022 | 45.22 | 45.26 | 45.05 | 45.10 | 44.93 | 23,900 |
15 Nov 2022 | 45.54 | 45.54 | 44.95 | 45.25 | 45.08 | 43,200 |
14 Nov 2022 | 45.10 | 45.53 | 44.97 | 44.97 | 44.80 | 12,400 |
11 Nov 2022 | 45.22 | 45.27 | 44.86 | 45.10 | 44.93 | 31,100 |
10 Nov 2022 | 44.41 | 45.13 | 44.41 | 45.08 | 44.91 | 20,900 |
09 Nov 2022 | 43.84 | 43.84 | 43.22 | 43.22 | 43.06 | 28,500 |
08 Nov 2022 | 43.70 | 44.14 | 43.41 | 43.81 | 43.65 | 22,200 |
08 Nov 2022 | 0.065 Dividend | |||||
07 Nov 2022 | 43.42 | 43.79 | 43.28 | 43.75 | 43.52 | 21,500 |
04 Nov 2022 | 43.28 | 43.40 | 42.71 | 43.33 | 43.10 | 7,100 |
03 Nov 2022 | 42.68 | 42.99 | 42.60 | 42.70 | 42.47 | 12,300 |
02 Nov 2022 | 43.65 | 44.15 | 42.94 | 42.94 | 42.71 | 16,000 |
01 Nov 2022 | 43.85 | 43.86 | 43.56 | 43.83 | 43.60 | 14,600 |
31 Oct 2022 | 43.86 | 43.97 | 43.82 | 43.87 | 43.64 | 6,800 |
28 Oct 2022 | 43.00 | 44.03 | 43.00 | 43.97 | 43.74 | 5,600 |
27 Oct 2022 | 43.11 | 43.36 | 42.95 | 42.95 | 42.73 | 5,700 |
26 Oct 2022 | 42.76 | 43.26 | 42.64 | 42.89 | 42.67 | 370,800 |
25 Oct 2022 | 42.09 | 42.66 | 42.09 | 42.65 | 42.43 | 6,000 |
24 Oct 2022 | 41.68 | 42.19 | 41.68 | 42.01 | 41.79 | 246,200 |
21 Oct 2022 | 40.60 | 41.45 | 40.50 | 41.45 | 41.23 | 224,000 |
20 Oct 2022 | 40.97 | 41.42 | 40.54 | 40.60 | 40.39 | 253,800 |
19 Oct 2022 | 41.13 | 41.35 | 40.78 | 41.04 | 40.83 | 270,100 |
18 Oct 2022 | 41.40 | 41.54 | 41.13 | 41.42 | 41.20 | 11,100 |
17 Oct 2022 | 40.67 | 40.94 | 40.67 | 40.86 | 40.64 | 255,200 |
14 Oct 2022 | 41.13 | 41.13 | 40.11 | 40.13 | 39.92 | 260,800 |
13 Oct 2022 | 39.30 | 40.90 | 39.28 | 40.90 | 40.68 | 254,000 |
12 Oct 2022 | 40.32 | 40.32 | 39.94 | 39.94 | 39.73 | 251,800 |
11 Oct 2022 | 40.01 | 40.55 | 40.01 | 40.15 | 39.94 | 2,400 |
11 Oct 2022 | 0.073 Dividend | |||||
10 Oct 2022 | 40.46 | 40.46 | 40.00 | 40.31 | 40.03 | 11,800 |
07 Oct 2022 | 40.95 | 40.95 | 40.15 | 40.22 | 39.94 | 16,300 |
06 Oct 2022 | 41.69 | 41.69 | 41.18 | 41.21 | 40.92 | 12,600 |
05 Oct 2022 | 41.39 | 41.91 | 41.34 | 41.59 | 41.30 | 23,100 |
04 Oct 2022 | 41.53 | 41.66 | 41.48 | 41.61 | 41.32 | 33,100 |
03 Oct 2022 | 40.38 | 40.83 | 40.29 | 40.56 | 40.28 | 19,700 |
30 Sept 2022 | 39.98 | 40.28 | 39.51 | 39.51 | 39.23 | 9,400 |
29 Sept 2022 | 39.95 | 40.16 | 39.87 | 40.12 | 39.84 | 4,300 |
28 Sept 2022 | 40.29 | 40.76 | 40.29 | 40.76 | 40.47 | 22,600 |
27 Sept 2022 | 40.76 | 40.76 | 40.05 | 40.19 | 39.91 | 4,200 |
26 Sept 2022 | 40.64 | 40.73 | 40.35 | 40.44 | 40.16 | 21,800 |
23 Sept 2022 | 41.04 | 41.04 | 40.30 | 40.68 | 40.39 | 2,100 |
22 Sept 2022 | 41.64 | 41.64 | 41.30 | 41.31 | 41.02 | 6,200 |
21 Sept 2022 | 42.51 | 42.66 | 41.65 | 41.73 | 41.44 | 14,600 |
20 Sept 2022 | 42.23 | 42.31 | 42.00 | 42.30 | 42.00 | 2,900 |
19 Sept 2022 | 42.10 | 42.79 | 42.10 | 42.79 | 42.49 | 3,100 |
16 Sept 2022 | 42.22 | 42.33 | 41.99 | 42.33 | 42.03 | 8,400 |
15 Sept 2022 | 42.90 | 42.90 | 42.49 | 42.56 | 42.26 | 5,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |