Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
Jan 26, 2023 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
Jan 25, 2023 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - |
Jan 24, 2023 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
Jan 23, 2023 | 64.82 | 66.03 | 64.82 | 66.03 | 66.03 | 100 |
Jan 20, 2023 | 64.80 | 66.27 | 64.80 | 65.23 | 65.23 | 24 |
Jan 19, 2023 | 65.96 | 65.96 | 65.85 | 65.90 | 65.90 | 140 |
Jan 18, 2023 | 66.89 | 66.89 | 66.80 | 66.80 | 66.80 | 10 |
Jan 17, 2023 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | - |
Jan 16, 2023 | 67.97 | 67.97 | 67.37 | 67.37 | 67.37 | 19 |
Jan 13, 2023 | 66.72 | 66.92 | 66.72 | 66.92 | 66.92 | 25 |
Jan 12, 2023 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
Jan 11, 2023 | 67.63 | 67.64 | 66.66 | 66.66 | 66.66 | 150 |
Jan 10, 2023 | 67.07 | 67.14 | 67.07 | 67.14 | 67.14 | 20 |
Jan 09, 2023 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Jan 06, 2023 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Jan 05, 2023 | 68.00 | 68.00 | 67.82 | 67.82 | 67.82 | 3 |
Jan 04, 2023 | 67.08 | 67.96 | 67.08 | 67.96 | 67.96 | 1 |
Jan 03, 2023 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
Jan 02, 2023 | 67.98 | 67.98 | 67.67 | 67.67 | 67.67 | 13 |
Dec 30, 2022 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
Dec 29, 2022 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
Dec 28, 2022 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
Dec 27, 2022 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
Dec 23, 2022 | 67.42 | 67.42 | 67.42 | 67.42 | 67.42 | - |
Dec 22, 2022 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
Dec 21, 2022 | 66.46 | 67.62 | 66.46 | 67.62 | 67.62 | 1 |
Dec 20, 2022 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
Dec 19, 2022 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
Dec 16, 2022 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | - |
Dec 15, 2022 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 10 |
Dec 14, 2022 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | - |
Dec 13, 2022 | 67.57 | 67.57 | 66.46 | 66.46 | 66.46 | 80 |
Dec 12, 2022 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
Dec 09, 2022 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
Dec 08, 2022 | 68.27 | 68.29 | 67.13 | 67.13 | 67.13 | 230 |
Dec 07, 2022 | 67.33 | 68.26 | 67.33 | 68.26 | 68.26 | 1 |
Dec 06, 2022 | 67.50 | 67.67 | 67.50 | 67.67 | 67.67 | 1 |
Dec 05, 2022 | 68.70 | 68.70 | 67.73 | 67.73 | 67.73 | 50 |
Dec 02, 2022 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | - |
Dec 01, 2022 | 69.88 | 69.88 | 68.55 | 68.55 | 68.55 | 15 |
Nov 30, 2022 | 68.15 | 68.15 | 68.07 | 68.07 | 68.07 | 2 |
Nov 29, 2022 | 69.02 | 69.02 | 68.57 | 68.57 | 68.57 | 580 |
Nov 28, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 51 |
Nov 25, 2022 | 69.36 | 70.00 | 69.36 | 69.85 | 69.85 | 2,001 |
Nov 24, 2022 | 70.40 | 70.41 | 69.77 | 69.77 | 69.77 | 100 |
Nov 23, 2022 | 69.93 | 69.93 | 69.68 | 69.80 | 69.80 | 150 |
Nov 22, 2022 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
Nov 21, 2022 | 68.34 | 69.20 | 68.34 | 69.20 | 69.20 | 1 |
Nov 18, 2022 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
Nov 17, 2022 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
Nov 16, 2022 | 68.12 | 68.26 | 68.12 | 68.26 | 68.26 | 85 |
Nov 15, 2022 | 66.60 | 67.96 | 66.58 | 67.96 | 67.96 | 129 |
Nov 15, 2022 | 0.4 Dividend | |||||
Nov 14, 2022 | 68.98 | 68.98 | 67.43 | 67.43 | 67.03 | 43 |
Nov 11, 2022 | 68.79 | 68.79 | 68.12 | 68.12 | 67.72 | 110 |
Nov 10, 2022 | 68.23 | 68.23 | 68.23 | 68.23 | 67.83 | - |
Nov 09, 2022 | 67.56 | 68.32 | 67.56 | 68.32 | 67.91 | 65 |
Nov 08, 2022 | 67.59 | 67.59 | 67.59 | 67.59 | 67.19 | - |
Nov 07, 2022 | 67.50 | 67.50 | 67.23 | 67.23 | 66.83 | 72 |
Nov 04, 2022 | 67.04 | 68.26 | 67.03 | 67.38 | 66.98 | 402 |
Nov 03, 2022 | 67.78 | 67.91 | 67.78 | 67.91 | 67.51 | 71 |
Nov 02, 2022 | 68.05 | 68.11 | 67.71 | 67.71 | 67.31 | 75 |
Nov 01, 2022 | 65.74 | 67.31 | 64.84 | 67.31 | 66.91 | 924 |
Oct 31, 2022 | 62.98 | 62.98 | 62.98 | 62.98 | 62.61 | - |
Oct 28, 2022 | 62.54 | 62.98 | 62.47 | 62.98 | 62.61 | 110 |
Oct 27, 2022 | 62.88 | 62.88 | 62.88 | 62.88 | 62.51 | - |
Oct 26, 2022 | 61.08 | 61.90 | 61.07 | 61.89 | 61.52 | 278 |
Oct 25, 2022 | 62.05 | 62.05 | 62.05 | 62.05 | 61.68 | - |
Oct 24, 2022 | 59.80 | 59.80 | 59.80 | 59.80 | 59.45 | - |
Oct 21, 2022 | 59.80 | 59.80 | 59.80 | 59.80 | 59.45 | 2 |
Oct 20, 2022 | 60.98 | 60.98 | 60.98 | 60.98 | 60.62 | - |
Oct 19, 2022 | 61.42 | 61.42 | 61.42 | 61.42 | 61.06 | - |
Oct 18, 2022 | 60.71 | 60.71 | 60.71 | 60.71 | 60.35 | - |
Oct 17, 2022 | 61.93 | 61.93 | 61.93 | 61.93 | 61.56 | 7 |
Oct 14, 2022 | 59.45 | 59.45 | 59.45 | 59.45 | 59.10 | - |
Oct 13, 2022 | 59.80 | 59.80 | 58.38 | 59.45 | 59.10 | 36 |
Oct 12, 2022 | 60.00 | 60.00 | 60.00 | 60.00 | 59.64 | - |
Oct 11, 2022 | 60.08 | 60.08 | 60.08 | 60.08 | 59.72 | - |
Oct 10, 2022 | 60.11 | 60.11 | 60.11 | 60.11 | 59.75 | - |
Oct 07, 2022 | 59.44 | 59.44 | 59.44 | 59.44 | 59.09 | - |
Oct 06, 2022 | 59.76 | 60.50 | 59.76 | 60.50 | 60.14 | 1 |
Oct 05, 2022 | 60.56 | 60.56 | 60.54 | 60.54 | 60.18 | 88 |
Oct 04, 2022 | 58.91 | 59.65 | 58.90 | 59.65 | 59.30 | 100 |
Oct 03, 2022 | 58.11 | 58.47 | 58.11 | 58.47 | 58.12 | 8 |
Sep 30, 2022 | 58.47 | 58.47 | 58.47 | 58.47 | 58.12 | - |
Sep 29, 2022 | 59.18 | 59.18 | 59.18 | 59.18 | 58.83 | - |
Sep 28, 2022 | 58.16 | 59.18 | 58.15 | 59.18 | 58.83 | 50 |
Sep 27, 2022 | 59.25 | 59.25 | 59.25 | 59.25 | 58.90 | - |
Sep 26, 2022 | 59.53 | 59.53 | 59.53 | 59.53 | 59.18 | - |
Sep 23, 2022 | 59.32 | 59.32 | 59.32 | 59.32 | 58.97 | - |
Sep 22, 2022 | 59.84 | 60.13 | 59.84 | 60.13 | 59.77 | 27 |
Sep 21, 2022 | 60.02 | 60.02 | 60.02 | 60.02 | 59.66 | - |
Sep 20, 2022 | 60.02 | 60.02 | 60.02 | 60.02 | 59.66 | - |
Sep 19, 2022 | 58.76 | 59.71 | 58.73 | 59.71 | 59.36 | 50 |
Sep 16, 2022 | 59.13 | 59.13 | 59.13 | 59.13 | 58.78 | - |
Sep 15, 2022 | 61.12 | 61.12 | 60.06 | 60.06 | 59.70 | 6 |
Sep 14, 2022 | 60.75 | 60.75 | 60.75 | 60.75 | 60.39 | - |
Sep 13, 2022 | 61.62 | 61.62 | 61.03 | 61.40 | 61.04 | 319 |
Sep 12, 2022 | 61.00 | 61.72 | 61.00 | 61.72 | 61.35 | 14 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |