Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
Feb 06, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
Feb 03, 2023 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
Feb 02, 2023 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
Feb 01, 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
Jan 31, 2023 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
Jan 30, 2023 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
Jan 27, 2023 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
Jan 26, 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
Jan 25, 2023 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
Jan 24, 2023 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
Jan 23, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
Jan 20, 2023 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
Jan 19, 2023 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
Jan 18, 2023 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
Jan 17, 2023 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
Jan 13, 2023 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
Jan 12, 2023 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
Jan 11, 2023 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
Jan 10, 2023 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
Jan 09, 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
Jan 06, 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
Jan 05, 2023 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
Jan 04, 2023 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
Jan 03, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
Dec 30, 2022 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
Dec 29, 2022 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
Dec 28, 2022 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
Dec 27, 2022 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
Dec 23, 2022 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
Dec 22, 2022 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
Dec 21, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
Dec 20, 2022 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
Dec 19, 2022 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
Dec 16, 2022 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
Dec 15, 2022 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
Dec 14, 2022 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
Dec 14, 2022 | 0.144 Dividend | |||||
Dec 13, 2022 | 42.07 | 42.07 | 42.07 | 42.07 | 41.93 | - |
Dec 12, 2022 | 41.57 | 41.57 | 41.57 | 41.57 | 41.43 | - |
Dec 09, 2022 | 41.05 | 41.05 | 41.05 | 41.05 | 40.91 | - |
Dec 08, 2022 | 41.37 | 41.37 | 41.37 | 41.37 | 41.23 | - |
Dec 07, 2022 | 40.82 | 40.82 | 40.82 | 40.82 | 40.68 | - |
Dec 06, 2022 | 40.91 | 40.91 | 40.91 | 40.91 | 40.77 | - |
Dec 05, 2022 | 41.73 | 41.73 | 41.73 | 41.73 | 41.59 | - |
Dec 02, 2022 | 42.81 | 42.81 | 42.81 | 42.81 | 42.66 | - |
Dec 01, 2022 | 42.84 | 42.84 | 42.84 | 42.84 | 42.69 | - |
Nov 30, 2022 | 42.70 | 42.70 | 42.70 | 42.70 | 42.55 | - |
Nov 29, 2022 | 40.81 | 40.81 | 40.81 | 40.81 | 40.67 | - |
Nov 28, 2022 | 41.07 | 41.07 | 41.07 | 41.07 | 40.93 | - |
Nov 25, 2022 | 41.68 | 41.68 | 41.68 | 41.68 | 41.54 | - |
Nov 23, 2022 | 41.78 | 41.78 | 41.78 | 41.78 | 41.64 | - |
Nov 22, 2022 | 41.29 | 41.29 | 41.29 | 41.29 | 41.15 | - |
Nov 21, 2022 | 40.79 | 40.79 | 40.79 | 40.79 | 40.65 | - |
Nov 18, 2022 | 41.37 | 41.37 | 41.37 | 41.37 | 41.23 | - |
Nov 17, 2022 | 41.43 | 41.43 | 41.43 | 41.43 | 41.29 | - |
Nov 16, 2022 | 41.88 | 41.88 | 41.88 | 41.88 | 41.74 | - |
Nov 15, 2022 | 42.57 | 42.57 | 42.57 | 42.57 | 42.42 | - |
Nov 14, 2022 | 41.82 | 41.82 | 41.82 | 41.82 | 41.68 | - |
Nov 11, 2022 | 42.35 | 42.35 | 42.35 | 42.35 | 42.21 | - |
Nov 10, 2022 | 41.47 | 41.47 | 41.47 | 41.47 | 41.33 | - |
Nov 09, 2022 | 38.38 | 38.38 | 38.38 | 38.38 | 38.25 | - |
Nov 08, 2022 | 39.53 | 39.53 | 39.53 | 39.53 | 39.39 | - |
Nov 07, 2022 | 39.36 | 39.36 | 39.36 | 39.36 | 39.23 | - |
Nov 04, 2022 | 39.17 | 39.17 | 39.17 | 39.17 | 39.04 | - |
Nov 03, 2022 | 39.09 | 39.09 | 39.09 | 39.09 | 38.96 | - |
Nov 02, 2022 | 39.73 | 39.73 | 39.73 | 39.73 | 39.59 | - |
Nov 01, 2022 | 41.29 | 41.29 | 41.29 | 41.29 | 41.15 | - |
Oct 31, 2022 | 41.42 | 41.42 | 41.42 | 41.42 | 41.28 | - |
Oct 28, 2022 | 41.82 | 41.82 | 41.82 | 41.82 | 41.68 | - |
Oct 27, 2022 | 41.01 | 41.01 | 41.01 | 41.01 | 40.87 | - |
Oct 26, 2022 | 41.31 | 41.31 | 41.31 | 41.31 | 41.17 | - |
Oct 25, 2022 | 41.94 | 41.94 | 41.94 | 41.94 | 41.80 | - |
Oct 24, 2022 | 40.88 | 40.88 | 40.88 | 40.88 | 40.74 | - |
Oct 21, 2022 | 40.61 | 40.61 | 40.61 | 40.61 | 40.47 | - |
Oct 20, 2022 | 39.70 | 39.70 | 39.70 | 39.70 | 39.56 | - |
Oct 19, 2022 | 39.88 | 39.88 | 39.88 | 39.88 | 39.74 | - |
Oct 18, 2022 | 40.33 | 40.33 | 40.33 | 40.33 | 40.19 | - |
Oct 17, 2022 | 39.85 | 39.85 | 39.85 | 39.85 | 39.71 | - |
Oct 14, 2022 | 38.27 | 38.27 | 38.27 | 38.27 | 38.14 | - |
Oct 13, 2022 | 39.56 | 39.56 | 39.56 | 39.56 | 39.42 | - |
Oct 12, 2022 | 38.90 | 38.90 | 38.90 | 38.90 | 38.77 | - |
Oct 11, 2022 | 38.81 | 38.81 | 38.81 | 38.81 | 38.68 | - |
Oct 10, 2022 | 39.36 | 39.36 | 39.36 | 39.36 | 39.23 | - |
Oct 07, 2022 | 39.89 | 39.89 | 39.89 | 39.89 | 39.75 | - |
Oct 06, 2022 | 41.53 | 41.53 | 41.53 | 41.53 | 41.39 | - |
Oct 05, 2022 | 41.76 | 41.76 | 41.76 | 41.76 | 41.62 | - |
Oct 04, 2022 | 41.84 | 41.84 | 41.84 | 41.84 | 41.70 | - |
Oct 03, 2022 | 40.26 | 40.26 | 40.26 | 40.26 | 40.12 | - |
Sep 30, 2022 | 39.52 | 39.52 | 39.52 | 39.52 | 39.38 | - |
Sep 29, 2022 | 40.09 | 40.09 | 40.09 | 40.09 | 39.95 | - |
Sep 28, 2022 | 41.23 | 41.23 | 41.23 | 41.23 | 41.09 | - |
Sep 27, 2022 | 40.24 | 40.24 | 40.24 | 40.24 | 40.10 | - |
Sep 26, 2022 | 40.05 | 40.05 | 40.05 | 40.05 | 39.91 | - |
Sep 23, 2022 | 40.35 | 40.35 | 40.35 | 40.35 | 40.21 | - |
Sep 22, 2022 | 41.09 | 41.09 | 41.09 | 41.09 | 40.95 | - |
Sep 21, 2022 | 41.82 | 41.82 | 41.82 | 41.82 | 41.68 | - |
Sep 20, 2022 | 42.59 | 42.59 | 42.59 | 42.59 | 42.44 | - |
Sep 19, 2022 | 43.12 | 43.12 | 43.12 | 43.12 | 42.97 | - |
Sep 16, 2022 | 42.84 | 42.84 | 42.84 | 42.84 | 42.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |