Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | - | - | - | - | - | - |
Feb 03, 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
Feb 02, 2023 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
Feb 01, 2023 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
Jan 31, 2023 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
Jan 30, 2023 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | - |
Jan 27, 2023 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
Jan 26, 2023 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
Jan 25, 2023 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
Jan 24, 2023 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
Jan 23, 2023 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
Jan 20, 2023 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
Jan 19, 2023 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
Jan 18, 2023 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
Jan 17, 2023 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
Jan 13, 2023 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
Jan 12, 2023 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
Jan 11, 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
Jan 10, 2023 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
Jan 09, 2023 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
Jan 06, 2023 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
Jan 05, 2023 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
Jan 04, 2023 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
Jan 03, 2023 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
Dec 30, 2022 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
Dec 29, 2022 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
Dec 28, 2022 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
Dec 27, 2022 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
Dec 23, 2022 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
Dec 22, 2022 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
Dec 21, 2022 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
Dec 20, 2022 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
Dec 19, 2022 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
Dec 16, 2022 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
Dec 16, 2022 | 1.287 Dividend | |||||
Dec 15, 2022 | 55.79 | 55.79 | 55.79 | 55.79 | 54.50 | - |
Dec 14, 2022 | 56.07 | 56.07 | 56.07 | 56.07 | 54.78 | - |
Dec 13, 2022 | 56.42 | 56.42 | 56.42 | 56.42 | 55.12 | - |
Dec 12, 2022 | 55.32 | 55.32 | 55.32 | 55.32 | 54.04 | - |
Dec 09, 2022 | 53.86 | 53.86 | 53.86 | 53.86 | 52.62 | - |
Dec 08, 2022 | 55.07 | 55.07 | 55.07 | 55.07 | 53.80 | - |
Dec 07, 2022 | 55.49 | 55.49 | 55.49 | 55.49 | 54.21 | - |
Dec 06, 2022 | 55.74 | 55.74 | 55.74 | 55.74 | 54.45 | - |
Dec 05, 2022 | 57.19 | 57.19 | 57.19 | 57.19 | 55.87 | - |
Dec 02, 2022 | 59.34 | 59.34 | 59.34 | 59.34 | 57.97 | - |
Dec 01, 2022 | 59.52 | 59.52 | 59.52 | 59.52 | 58.15 | - |
Nov 30, 2022 | 59.99 | 59.99 | 59.99 | 59.99 | 58.61 | - |
Nov 29, 2022 | 59.66 | 59.66 | 59.66 | 59.66 | 58.28 | - |
Nov 28, 2022 | 58.84 | 58.84 | 58.84 | 58.84 | 57.48 | - |
Nov 25, 2022 | 60.48 | 60.48 | 60.48 | 60.48 | 59.08 | - |
Nov 23, 2022 | 60.67 | 60.67 | 60.67 | 60.67 | 59.27 | - |
Nov 22, 2022 | 61.42 | 61.42 | 61.42 | 61.42 | 60.00 | - |
Nov 21, 2022 | 59.27 | 59.27 | 59.27 | 59.27 | 57.90 | - |
Nov 18, 2022 | 60.18 | 60.18 | 60.18 | 60.18 | 58.79 | - |
Nov 17, 2022 | 60.73 | 60.73 | 60.73 | 60.73 | 59.33 | - |
Nov 16, 2022 | 60.73 | 60.73 | 60.73 | 60.73 | 59.33 | - |
Nov 15, 2022 | 62.06 | 62.06 | 62.06 | 62.06 | 60.63 | - |
Nov 14, 2022 | 61.08 | 61.08 | 61.08 | 61.08 | 59.67 | - |
Nov 11, 2022 | 61.46 | 61.46 | 61.46 | 61.46 | 60.04 | - |
Nov 10, 2022 | 59.86 | 59.86 | 59.86 | 59.86 | 58.48 | - |
Nov 09, 2022 | 58.31 | 58.31 | 58.31 | 58.31 | 56.96 | - |
Nov 08, 2022 | 61.62 | 61.62 | 61.62 | 61.62 | 60.20 | - |
Nov 07, 2022 | 61.68 | 61.68 | 61.68 | 61.68 | 60.26 | - |
Nov 04, 2022 | 60.48 | 60.48 | 60.48 | 60.48 | 59.08 | - |
Nov 03, 2022 | 59.71 | 59.71 | 59.71 | 59.71 | 58.33 | - |
Nov 02, 2022 | 58.48 | 58.48 | 58.48 | 58.48 | 57.13 | - |
Nov 01, 2022 | 59.81 | 59.81 | 59.81 | 59.81 | 58.43 | - |
Oct 31, 2022 | 59.31 | 59.31 | 59.31 | 59.31 | 57.94 | - |
Oct 28, 2022 | 58.72 | 58.72 | 58.72 | 58.72 | 57.37 | - |
Oct 27, 2022 | 58.55 | 58.55 | 58.55 | 58.55 | 57.20 | - |
Oct 26, 2022 | 58.53 | 58.53 | 58.53 | 58.53 | 57.18 | - |
Oct 25, 2022 | 57.71 | 57.71 | 57.71 | 57.71 | 56.38 | - |
Oct 24, 2022 | 57.49 | 57.49 | 57.49 | 57.49 | 56.16 | - |
Oct 21, 2022 | 57.23 | 57.23 | 57.23 | 57.23 | 55.91 | - |
Oct 20, 2022 | 55.74 | 55.74 | 55.74 | 55.74 | 54.45 | - |
Oct 19, 2022 | 55.64 | 55.64 | 55.64 | 55.64 | 54.36 | - |
Oct 18, 2022 | 54.03 | 54.03 | 54.03 | 54.03 | 52.78 | - |
Oct 17, 2022 | 53.69 | 53.69 | 53.69 | 53.69 | 52.45 | - |
Oct 14, 2022 | 52.97 | 52.97 | 52.97 | 52.97 | 51.75 | - |
Oct 13, 2022 | 55.24 | 55.24 | 55.24 | 55.24 | 53.97 | - |
Oct 12, 2022 | 53.12 | 53.12 | 53.12 | 53.12 | 51.89 | - |
Oct 11, 2022 | 52.67 | 52.67 | 52.67 | 52.67 | 51.45 | - |
Oct 10, 2022 | 53.35 | 53.35 | 53.35 | 53.35 | 52.12 | - |
Oct 07, 2022 | 54.44 | 54.44 | 54.44 | 54.44 | 53.18 | - |
Oct 06, 2022 | 54.76 | 54.76 | 54.76 | 54.76 | 53.50 | - |
Oct 05, 2022 | 53.81 | 53.81 | 53.81 | 53.81 | 52.57 | - |
Oct 04, 2022 | 52.56 | 52.56 | 52.56 | 52.56 | 51.35 | - |
Oct 03, 2022 | 50.37 | 50.37 | 50.37 | 50.37 | 49.21 | - |
Sep 30, 2022 | 47.57 | 47.57 | 47.57 | 47.57 | 46.47 | - |
Sep 29, 2022 | 47.85 | 47.85 | 47.85 | 47.85 | 46.75 | - |
Sep 28, 2022 | 47.85 | 47.85 | 47.85 | 47.85 | 46.75 | - |
Sep 27, 2022 | 45.57 | 45.57 | 45.57 | 45.57 | 44.52 | - |
Sep 26, 2022 | 44.85 | 44.85 | 44.85 | 44.85 | 43.82 | - |
Sep 23, 2022 | 46.22 | 46.22 | 46.22 | 46.22 | 45.15 | - |
Sep 22, 2022 | 49.84 | 49.84 | 49.84 | 49.84 | 48.69 | - |
Sep 21, 2022 | 50.33 | 50.33 | 50.33 | 50.33 | 49.17 | - |
Sep 20, 2022 | 51.33 | 51.33 | 51.33 | 51.33 | 50.15 | - |
Sep 19, 2022 | 51.73 | 51.73 | 51.73 | 51.73 | 50.54 | - |
Sep 16, 2022 | 51.60 | 51.60 | 51.60 | 51.60 | 50.41 | - |
Sep 15, 2022 | 52.82 | 52.82 | 52.82 | 52.82 | 51.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |