Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
Jan 26, 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
Jan 25, 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 100 |
Jan 24, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
Jan 23, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
Jan 20, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
Jan 19, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 200 |
Jan 18, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 100 |
Jan 17, 2023 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
Jan 13, 2023 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 300 |
Jan 12, 2023 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 400 |
Jan 11, 2023 | 50.73 | 50.89 | 50.47 | 50.47 | 50.47 | 17,800 |
Jan 10, 2023 | 49.95 | 50.11 | 49.95 | 50.11 | 50.11 | 600 |
Jan 09, 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
Jan 06, 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
Jan 05, 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
Jan 04, 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | - |
Jan 03, 2023 | 50.98 | 51.14 | 50.98 | 51.14 | 51.14 | 400 |
Dec 30, 2022 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Dec 29, 2022 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Dec 28, 2022 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 15,100 |
Dec 27, 2022 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Dec 23, 2022 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Dec 22, 2022 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
Dec 21, 2022 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 100 |
Dec 20, 2022 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 500 |
Dec 19, 2022 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
Dec 16, 2022 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
Dec 15, 2022 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 100 |
Dec 14, 2022 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 200 |
Dec 13, 2022 | 54.94 | 55.10 | 54.94 | 55.10 | 55.10 | 600 |
Dec 12, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Dec 09, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Dec 08, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Dec 07, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Dec 06, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Dec 05, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Dec 02, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Dec 01, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Nov 30, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 800 |
Nov 29, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Nov 28, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Nov 25, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Nov 23, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Nov 22, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 100 |
Nov 21, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Nov 18, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
Nov 17, 2022 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 100 |
Nov 16, 2022 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
Nov 15, 2022 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
Nov 14, 2022 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 300 |
Nov 11, 2022 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
Nov 10, 2022 | 51.89 | 52.28 | 51.89 | 52.28 | 52.28 | 400 |
Nov 09, 2022 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
Nov 08, 2022 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 100 |
Nov 07, 2022 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
Nov 04, 2022 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
Nov 03, 2022 | 50.94 | 51.10 | 50.94 | 51.10 | 51.10 | 300 |
Nov 02, 2022 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
Nov 01, 2022 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
Oct 31, 2022 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
Oct 28, 2022 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 2,800 |
Oct 27, 2022 | 48.46 | 48.46 | 48.42 | 48.42 | 48.42 | 600 |
Oct 26, 2022 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
Oct 25, 2022 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 100 |
Oct 24, 2022 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
Oct 21, 2022 | 47.08 | 47.60 | 47.08 | 47.60 | 47.60 | 400 |
Oct 20, 2022 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
Oct 19, 2022 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
Oct 18, 2022 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 300 |
Oct 17, 2022 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 200 |
Oct 14, 2022 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 2,800 |
Oct 13, 2022 | 48.10 | 48.32 | 48.10 | 48.32 | 48.32 | 300 |
Oct 12, 2022 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 4,500 |
Oct 11, 2022 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 400 |
Oct 10, 2022 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
Oct 07, 2022 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
Oct 06, 2022 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 900 |
Oct 05, 2022 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
Oct 04, 2022 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
Oct 03, 2022 | 48.09 | 48.38 | 48.09 | 48.38 | 48.38 | 200 |
Sept 30, 2022 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
Sept 29, 2022 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
Sept 28, 2022 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 700 |
Sept 27, 2022 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 200 |
Sept 26, 2022 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
Sept 23, 2022 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 7,000 |
Sept 22, 2022 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
Sept 21, 2022 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
Sept 20, 2022 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
Sept 19, 2022 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
Sept 16, 2022 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 100 |
Sept 15, 2022 | 49.58 | 51.07 | 49.54 | 50.96 | 50.96 | 2,400 |
Sept 14, 2022 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 400 |
Sept 13, 2022 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
Sept 12, 2022 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
Sept 09, 2022 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 500 |
Sept 08, 2022 | 51.89 | 52.05 | 51.89 | 52.05 | 52.05 | 2,000 |
Sept 07, 2022 | 48.74 | 50.57 | 48.58 | 50.57 | 50.57 | 1,300 |
Sept 06, 2022 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |