Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
Mar 23, 2023 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
Mar 22, 2023 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
Mar 21, 2023 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 100 |
Mar 20, 2023 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
Mar 17, 2023 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
Mar 16, 2023 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
Mar 15, 2023 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
Mar 14, 2023 | 44.50 | 44.57 | 44.50 | 44.57 | 44.57 | 300 |
Mar 13, 2023 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 100 |
Mar 10, 2023 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 300 |
Mar 09, 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 100 |
Mar 09, 2023 | 1.094 Dividend | |||||
Mar 08, 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 42.93 | 100 |
Mar 07, 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 44.68 | - |
Mar 06, 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 44.68 | 600 |
Mar 03, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 45.24 | 3,300 |
Mar 02, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 45.24 | 2,100 |
Mar 01, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 45.24 | 500 |
Feb 28, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 45.24 | - |
Feb 27, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 45.24 | - |
Feb 24, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 45.24 | - |
Feb 23, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 45.24 | - |
Feb 22, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 45.24 | - |
Feb 21, 2023 | 46.39 | 46.39 | 46.39 | 46.39 | 45.24 | - |
Feb 17, 2023 | 46.89 | 46.89 | 46.39 | 46.39 | 45.24 | 700 |
Feb 16, 2023 | 48.51 | 48.51 | 48.51 | 48.51 | 47.30 | - |
Feb 15, 2023 | 48.51 | 48.51 | 48.51 | 48.51 | 47.30 | - |
Feb 14, 2023 | 48.51 | 48.51 | 48.51 | 48.51 | 47.30 | - |
Feb 13, 2023 | 49.00 | 49.00 | 48.51 | 48.51 | 47.30 | 1,000 |
Feb 10, 2023 | 49.13 | 49.13 | 49.13 | 49.13 | 47.91 | 100 |
Feb 09, 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 48.66 | 200 |
Feb 08, 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 48.54 | - |
Feb 07, 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 48.54 | - |
Feb 06, 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 48.54 | - |
Feb 03, 2023 | 49.78 | 49.78 | 49.78 | 49.78 | 48.54 | 4,100 |
Feb 02, 2023 | 48.78 | 48.78 | 48.78 | 48.78 | 47.57 | 300 |
Feb 01, 2023 | 48.78 | 48.78 | 48.78 | 48.78 | 47.57 | 100 |
Jan 31, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 47.36 | 100 |
Jan 30, 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 48.30 | 300 |
Jan 27, 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 48.33 | - |
Jan 26, 2023 | 49.56 | 49.56 | 49.56 | 49.56 | 48.33 | 700 |
Jan 25, 2023 | 48.53 | 48.84 | 48.53 | 48.84 | 47.63 | 800 |
Jan 24, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 47.01 | 3,500 |
Jan 23, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 47.01 | 600 |
Jan 20, 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 46.53 | - |
Jan 19, 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 46.53 | 400 |
Jan 18, 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 47.59 | - |
Jan 17, 2023 | 48.38 | 48.80 | 48.38 | 48.80 | 47.59 | 1,000 |
Jan 13, 2023 | 47.19 | 47.19 | 46.91 | 46.91 | 45.74 | 600 |
Jan 12, 2023 | 45.67 | 45.67 | 45.67 | 45.67 | 44.53 | 4,600 |
Jan 11, 2023 | 45.67 | 45.67 | 45.67 | 45.67 | 44.53 | 300 |
Jan 10, 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 44.68 | 500 |
Jan 09, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 44.86 | 1,000 |
Jan 06, 2023 | 45.95 | 45.95 | 45.95 | 45.95 | 44.81 | - |
Jan 05, 2023 | 45.95 | 45.95 | 45.95 | 45.95 | 44.81 | 300 |
Jan 04, 2023 | 46.56 | 46.56 | 46.56 | 46.56 | 45.40 | 1,100 |
Jan 03, 2023 | 45.29 | 45.29 | 45.29 | 45.29 | 44.16 | 200 |
Dec 30, 2022 | 47.41 | 47.41 | 46.00 | 46.00 | 44.86 | 400 |
Dec 29, 2022 | 45.78 | 45.78 | 44.77 | 44.77 | 43.66 | 1,000 |
Dec 28, 2022 | 45.26 | 45.26 | 45.26 | 45.26 | 44.14 | 5,400 |
Dec 27, 2022 | 45.26 | 45.26 | 45.26 | 45.26 | 44.14 | - |
Dec 23, 2022 | 45.26 | 45.26 | 45.26 | 45.26 | 44.14 | 600 |
Dec 22, 2022 | 44.30 | 44.30 | 44.14 | 44.14 | 43.04 | 500 |
Dec 21, 2022 | 44.89 | 44.89 | 44.89 | 44.89 | 43.77 | 2,600 |
Dec 20, 2022 | 44.89 | 44.89 | 44.89 | 44.89 | 43.77 | - |
Dec 19, 2022 | 44.89 | 44.89 | 44.89 | 44.89 | 43.77 | 300 |
Dec 16, 2022 | 45.11 | 45.63 | 45.11 | 45.63 | 44.50 | 1,000 |
Dec 15, 2022 | 46.40 | 46.40 | 46.40 | 46.40 | 45.25 | 200 |
Dec 14, 2022 | 46.62 | 46.62 | 46.62 | 46.62 | 45.46 | 400 |
Dec 13, 2022 | 46.77 | 47.12 | 46.77 | 47.12 | 45.95 | 400 |
Dec 12, 2022 | 45.87 | 45.87 | 45.83 | 45.83 | 44.69 | 600 |
Dec 09, 2022 | 45.95 | 46.09 | 45.95 | 46.09 | 44.94 | 5,200 |
Dec 08, 2022 | 45.93 | 46.05 | 45.93 | 46.05 | 44.91 | 400 |
Dec 07, 2022 | 46.86 | 46.86 | 44.92 | 45.92 | 44.78 | 900 |
Dec 06, 2022 | 46.07 | 46.07 | 46.07 | 46.07 | 44.93 | 200 |
Dec 05, 2022 | 47.38 | 47.38 | 47.38 | 47.38 | 46.20 | 2,100 |
Dec 02, 2022 | 47.75 | 47.81 | 47.68 | 47.81 | 46.62 | 500 |
Dec 01, 2022 | 47.03 | 47.03 | 47.03 | 47.03 | 45.86 | 300 |
Nov 30, 2022 | 46.45 | 46.45 | 46.45 | 46.45 | 45.30 | - |
Nov 29, 2022 | 46.55 | 46.55 | 45.69 | 46.45 | 45.30 | 1,800 |
Nov 28, 2022 | 49.88 | 49.88 | 47.73 | 47.73 | 46.54 | 900 |
Nov 25, 2022 | 47.25 | 47.25 | 47.25 | 47.25 | 46.08 | 100 |
Nov 23, 2022 | 47.25 | 47.25 | 47.25 | 47.25 | 46.08 | 400 |
Nov 22, 2022 | 47.25 | 47.25 | 47.25 | 47.25 | 46.08 | 2,200 |
Nov 21, 2022 | 47.31 | 47.31 | 47.28 | 47.28 | 46.10 | 700 |
Nov 18, 2022 | 47.21 | 47.21 | 47.21 | 47.21 | 46.04 | - |
Nov 17, 2022 | 47.21 | 47.21 | 47.21 | 47.21 | 46.04 | 1,000 |
Nov 16, 2022 | 48.21 | 48.21 | 48.21 | 48.21 | 47.01 | - |
Nov 15, 2022 | 48.21 | 48.21 | 48.21 | 48.21 | 47.01 | 700 |
Nov 14, 2022 | 48.21 | 48.21 | 48.21 | 48.21 | 47.01 | - |
Nov 11, 2022 | 48.21 | 48.21 | 48.21 | 48.21 | 47.01 | 200 |
Nov 10, 2022 | 45.71 | 45.84 | 45.71 | 45.84 | 44.70 | 1,500 |
Nov 09, 2022 | 43.87 | 43.87 | 43.87 | 43.87 | 42.78 | - |
Nov 08, 2022 | 43.87 | 43.87 | 43.87 | 43.87 | 42.78 | - |
Nov 07, 2022 | 43.87 | 43.87 | 43.87 | 43.87 | 42.78 | - |
Nov 04, 2022 | 43.99 | 43.99 | 43.87 | 43.87 | 42.78 | 300 |
Nov 03, 2022 | 41.85 | 41.85 | 41.56 | 41.56 | 40.53 | 1,600 |
Nov 02, 2022 | 42.76 | 42.76 | 42.76 | 42.76 | 41.70 | 300 |
Nov 01, 2022 | 42.85 | 42.85 | 42.85 | 42.85 | 41.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |