Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 48.83 | 48.85 | 48.80 | 48.85 | 48.85 | - |
26 Jan 2023 | 48.95 | 48.95 | 48.75 | 48.78 | 48.78 | - |
25 Jan 2023 | 48.69 | 49.11 | 48.69 | 48.86 | 48.86 | - |
24 Jan 2023 | 48.68 | 48.73 | 48.58 | 48.62 | 48.62 | - |
23 Jan 2023 | 47.62 | 48.08 | 47.62 | 47.94 | 47.94 | - |
20 Jan 2023 | 47.91 | 48.18 | 47.80 | 48.18 | 48.18 | - |
19 Jan 2023 | 48.35 | 48.35 | 48.04 | 48.06 | 48.06 | - |
18 Jan 2023 | 47.74 | 48.80 | 47.74 | 48.23 | 48.23 | - |
17 Jan 2023 | 47.44 | 47.82 | 47.44 | 47.75 | 47.75 | - |
16 Jan 2023 | 46.92 | 47.23 | 46.84 | 47.22 | 47.22 | - |
13 Jan 2023 | 47.30 | 47.45 | 47.28 | 47.28 | 47.28 | - |
12 Jan 2023 | 47.22 | 47.57 | 47.22 | 47.33 | 47.33 | - |
11 Jan 2023 | 47.32 | 47.40 | 47.13 | 47.26 | 47.26 | - |
10 Jan 2023 | 46.43 | 46.69 | 46.39 | 46.61 | 46.61 | - |
09 Jan 2023 | 47.12 | 47.12 | 46.96 | 46.97 | 46.97 | - |
06 Jan 2023 | 47.06 | 47.06 | 46.87 | 46.90 | 46.90 | - |
05 Jan 2023 | 47.27 | 47.32 | 47.07 | 47.09 | 47.09 | - |
04 Jan 2023 | 47.60 | 47.60 | 46.76 | 46.81 | 46.81 | - |
03 Jan 2023 | 47.91 | 48.38 | 47.31 | 47.31 | 47.31 | - |
02 Jan 2023 | 47.39 | 47.56 | 47.33 | 47.56 | 47.56 | - |
30 Dec 2022 | 46.98 | 47.19 | 46.98 | 47.11 | 47.11 | - |
29 Dec 2022 | 46.78 | 47.07 | 46.68 | 46.99 | 46.99 | - |
28 Dec 2022 | 46.71 | 47.09 | 46.68 | 46.68 | 46.68 | - |
27 Dec 2022 | 47.23 | 47.24 | 47.10 | 47.10 | 47.10 | - |
23 Dec 2022 | 47.72 | 47.75 | 47.39 | 47.43 | 47.43 | - |
22 Dec 2022 | 47.79 | 47.83 | 46.99 | 46.99 | 46.99 | - |
21 Dec 2022 | 47.80 | 47.93 | 47.73 | 47.78 | 47.78 | - |
20 Dec 2022 | 48.36 | 48.77 | 48.35 | 48.73 | 48.73 | - |
19 Dec 2022 | 48.61 | 48.66 | 48.36 | 48.39 | 48.39 | - |
16 Dec 2022 | 48.67 | 49.42 | 48.67 | 49.01 | 49.01 | - |
15 Dec 2022 | 50.12 | 50.12 | 49.10 | 49.10 | 49.10 | - |
14 Dec 2022 | 50.36 | 50.58 | 50.34 | 50.38 | 50.38 | - |
13 Dec 2022 | 49.69 | 50.78 | 49.69 | 50.64 | 50.64 | - |
12 Dec 2022 | 48.71 | 49.17 | 48.48 | 49.17 | 49.17 | - |
09 Dec 2022 | 48.97 | 49.14 | 48.91 | 48.98 | 48.98 | - |
08 Dec 2022 | 48.90 | 48.90 | 48.73 | 48.73 | 48.73 | - |
07 Dec 2022 | 49.07 | 49.07 | 48.86 | 49.01 | 49.01 | - |
06 Dec 2022 | 49.75 | 50.02 | 49.75 | 49.98 | 49.98 | - |
05 Dec 2022 | 50.46 | 50.52 | 50.10 | 50.16 | 50.16 | - |
02 Dec 2022 | 50.64 | 51.00 | 50.64 | 50.80 | 50.80 | - |
01 Dec 2022 | 51.42 | 51.44 | 51.06 | 51.12 | 51.12 | - |
30 Nov 2022 | 51.02 | 51.34 | 50.64 | 51.34 | 51.34 | - |
29 Nov 2022 | 51.10 | 51.26 | 51.10 | 51.24 | 51.24 | - |
28 Nov 2022 | 51.80 | 51.80 | 51.26 | 51.56 | 51.56 | - |
25 Nov 2022 | 51.64 | 51.86 | 51.50 | 51.74 | 51.74 | - |
24 Nov 2022 | 51.34 | 51.88 | 51.34 | 51.82 | 51.82 | - |
23 Nov 2022 | 51.82 | 51.82 | 51.14 | 51.28 | 51.28 | - |
22 Nov 2022 | 50.40 | 50.92 | 50.40 | 50.82 | 50.82 | - |
21 Nov 2022 | 50.72 | 50.72 | 50.36 | 50.36 | 50.36 | - |
18 Nov 2022 | 50.58 | 50.68 | 50.52 | 50.62 | 50.62 | - |
17 Nov 2022 | 50.28 | 50.54 | 50.16 | 50.50 | 50.50 | - |
16 Nov 2022 | 50.80 | 50.94 | 50.72 | 50.92 | 50.92 | - |
15 Nov 2022 | 51.00 | 51.52 | 50.94 | 51.40 | 51.40 | - |
14 Nov 2022 | 51.78 | 51.78 | 51.34 | 51.44 | 51.44 | - |
11 Nov 2022 | 52.00 | 52.36 | 51.10 | 52.08 | 52.08 | - |
10 Nov 2022 | 46.36 | 48.37 | 46.36 | 48.28 | 48.28 | - |
09 Nov 2022 | 47.75 | 47.82 | 47.69 | 47.70 | 47.70 | - |
08 Nov 2022 | 47.66 | 47.80 | 47.48 | 47.61 | 47.61 | - |
07 Nov 2022 | 47.08 | 47.39 | 46.93 | 47.39 | 47.39 | - |
04 Nov 2022 | 46.79 | 46.88 | 46.66 | 46.66 | 46.66 | - |
03 Nov 2022 | 46.81 | 46.83 | 46.70 | 46.82 | 46.82 | - |
02 Nov 2022 | 46.73 | 46.85 | 46.65 | 46.65 | 46.65 | - |
01 Nov 2022 | 46.44 | 46.53 | 46.37 | 46.48 | 46.48 | - |
31 Oct 2022 | 46.32 | 46.33 | 45.72 | 46.15 | 46.15 | - |
28 Oct 2022 | 46.12 | 46.59 | 45.86 | 46.59 | 46.59 | - |
27 Oct 2022 | 46.21 | 46.26 | 46.01 | 46.26 | 46.26 | - |
26 Oct 2022 | 46.76 | 46.96 | 46.76 | 46.82 | 46.82 | - |
25 Oct 2022 | 47.07 | 47.28 | 47.03 | 47.25 | 47.25 | - |
24 Oct 2022 | 46.65 | 46.65 | 46.53 | 46.54 | 46.54 | - |
21 Oct 2022 | 46.14 | 47.04 | 45.93 | 46.73 | 46.73 | - |
20 Oct 2022 | 46.41 | 46.64 | 46.31 | 46.36 | 46.36 | - |
19 Oct 2022 | 46.76 | 46.92 | 46.75 | 46.87 | 46.87 | - |
18 Oct 2022 | 46.72 | 46.77 | 46.61 | 46.62 | 46.62 | - |
17 Oct 2022 | 46.78 | 46.79 | 46.15 | 46.41 | 46.41 | - |
14 Oct 2022 | 47.26 | 47.26 | 46.76 | 46.76 | 46.76 | - |
13 Oct 2022 | 46.86 | 47.26 | 46.26 | 47.25 | 47.25 | - |
12 Oct 2022 | 47.13 | 47.17 | 46.77 | 46.93 | 46.93 | - |
11 Oct 2022 | 47.07 | 47.08 | 46.77 | 47.05 | 47.05 | - |
10 Oct 2022 | 48.75 | 48.95 | 48.02 | 48.02 | 48.02 | - |
07 Oct 2022 | 49.05 | 49.07 | 48.61 | 48.68 | 48.68 | - |
06 Oct 2022 | 48.87 | 49.16 | 48.85 | 48.85 | 48.85 | - |
05 Oct 2022 | 49.08 | 49.39 | 49.01 | 49.35 | 49.35 | - |
04 Oct 2022 | 48.72 | 48.72 | 48.27 | 48.27 | 48.27 | - |
03 Oct 2022 | 47.86 | 48.33 | 47.85 | 48.33 | 48.33 | - |
30 Sept 2022 | 46.57 | 46.87 | 46.52 | 46.61 | 46.61 | - |
29 Sept 2022 | 48.19 | 48.24 | 47.22 | 47.24 | 47.24 | - |
29 Sept 2022 | 60 Dividend | |||||
28 Sept 2022 | 48.59 | 48.66 | 48.07 | 48.07 | -11.93 | - |
27 Sept 2022 | 47.80 | 47.93 | 47.32 | 47.32 | -11.74 | - |
26 Sept 2022 | 46.98 | 47.17 | 46.91 | 47.16 | -11.70 | - |
23 Sept 2022 | 47.91 | 48.04 | 47.35 | 47.35 | -11.75 | - |
22 Sept 2022 | 47.43 | 48.03 | 47.17 | 47.88 | -11.88 | - |
21 Sept 2022 | 47.22 | 47.84 | 47.21 | 47.84 | -11.87 | - |
20 Sept 2022 | 47.75 | 47.76 | 47.21 | 47.21 | -11.72 | - |
19 Sept 2022 | 47.90 | 47.90 | 47.50 | 47.71 | -11.84 | - |
16 Sept 2022 | 47.90 | 48.04 | 47.86 | 48.00 | -11.91 | - |
15 Sept 2022 | 48.75 | 48.76 | 48.24 | 48.31 | -11.99 | - |
14 Sept 2022 | 48.82 | 49.21 | 48.58 | 49.00 | -12.16 | - |
13 Sept 2022 | 50.08 | 50.28 | 49.20 | 49.23 | -12.22 | - |
12 Sept 2022 | 49.46 | 49.67 | 49.28 | 49.65 | -12.32 | 50 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |