Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 63.76 | 63.76 | 63.47 | 63.47 | 63.47 | 5,000 |
May 25, 2023 | 63.26 | 63.42 | 63.26 | 63.26 | 63.26 | 4,700 |
May 24, 2023 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
May 23, 2023 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
May 22, 2023 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
May 19, 2023 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
May 18, 2023 | 61.46 | 63.14 | 61.46 | 63.14 | 63.14 | 500 |
May 17, 2023 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
May 16, 2023 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
May 15, 2023 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | 300 |
May 12, 2023 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
May 11, 2023 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
May 10, 2023 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
May 09, 2023 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 300 |
May 08, 2023 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
May 05, 2023 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
May 04, 2023 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 1,300 |
May 03, 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
May 02, 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
May 01, 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
Apr 28, 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 100 |
Apr 27, 2023 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
Apr 26, 2023 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
Apr 25, 2023 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
Apr 24, 2023 | 55.95 | 56.11 | 55.95 | 55.95 | 55.95 | 600 |
Apr 21, 2023 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
Apr 20, 2023 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 6,000 |
Apr 19, 2023 | 54.67 | 54.67 | 54.51 | 54.51 | 54.51 | 200 |
Apr 18, 2023 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
Apr 17, 2023 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 700 |
Apr 14, 2023 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
Apr 13, 2023 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
Apr 12, 2023 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
Apr 11, 2023 | 55.01 | 55.01 | 54.97 | 54.97 | 54.97 | 500 |
Apr 10, 2023 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 100 |
Apr 06, 2023 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
Apr 05, 2023 | 55.00 | 55.00 | 54.84 | 54.84 | 54.84 | 300 |
Apr 04, 2023 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
Apr 03, 2023 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
Mar 31, 2023 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
Mar 30, 2023 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
Mar 30, 2023 | 0.678 Dividend | |||||
Mar 29, 2023 | 52.79 | 52.79 | 52.79 | 52.79 | 52.11 | - |
Mar 28, 2023 | 52.79 | 52.79 | 52.79 | 52.79 | 52.11 | - |
Mar 27, 2023 | 52.79 | 52.79 | 52.79 | 52.79 | 52.11 | - |
Mar 24, 2023 | 52.79 | 52.79 | 52.79 | 52.79 | 52.11 | - |
Mar 23, 2023 | 52.79 | 52.79 | 52.79 | 52.79 | 52.11 | - |
Mar 22, 2023 | 52.79 | 52.79 | 52.79 | 52.79 | 52.11 | - |
Mar 21, 2023 | 53.42 | 53.42 | 52.79 | 52.79 | 52.11 | 600 |
Mar 20, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.32 | 200 |
Mar 17, 2023 | 51.73 | 51.73 | 51.73 | 51.73 | 51.07 | - |
Mar 16, 2023 | 51.73 | 51.73 | 51.73 | 51.73 | 51.07 | - |
Mar 15, 2023 | 51.89 | 51.89 | 51.73 | 51.73 | 51.07 | 300 |
Mar 14, 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 54.23 | 600 |
Mar 13, 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 54.23 | 100 |
Mar 10, 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 54.23 | - |
Mar 09, 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 54.23 | 100 |
Mar 08, 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 54.23 | - |
Mar 07, 2023 | 55.02 | 55.02 | 54.94 | 54.94 | 54.23 | 2,000 |
Mar 06, 2023 | 55.92 | 56.08 | 55.92 | 56.08 | 55.36 | 300 |
Mar 03, 2023 | 55.08 | 55.08 | 55.08 | 55.08 | 54.37 | 200 |
Mar 02, 2023 | 55.25 | 55.25 | 55.25 | 55.25 | 54.54 | 1,700 |
Mar 01, 2023 | 55.25 | 55.25 | 55.25 | 55.25 | 54.54 | - |
Feb 28, 2023 | 55.25 | 55.25 | 55.25 | 55.25 | 54.54 | - |
Feb 27, 2023 | 55.25 | 55.25 | 55.25 | 55.25 | 54.54 | - |
Feb 24, 2023 | 55.25 | 55.25 | 55.25 | 55.25 | 54.54 | 300 |
Feb 23, 2023 | 55.25 | 55.25 | 55.25 | 55.25 | 54.54 | - |
Feb 22, 2023 | 55.25 | 55.25 | 55.25 | 55.25 | 54.54 | - |
Feb 21, 2023 | 55.25 | 55.25 | 55.25 | 55.25 | 54.54 | 100 |
Feb 17, 2023 | 54.67 | 54.67 | 54.51 | 54.51 | 53.81 | 300 |
Feb 16, 2023 | 55.39 | 55.55 | 55.39 | 55.55 | 54.84 | 400 |
Feb 15, 2023 | 54.24 | 54.24 | 54.24 | 54.24 | 53.54 | - |
Feb 14, 2023 | 54.24 | 54.24 | 54.24 | 54.24 | 53.54 | - |
Feb 13, 2023 | 54.36 | 54.36 | 54.24 | 54.24 | 53.54 | 1,200 |
Feb 10, 2023 | 55.01 | 55.01 | 55.01 | 55.01 | 54.30 | - |
Feb 09, 2023 | 55.01 | 55.01 | 55.01 | 55.01 | 54.30 | - |
Feb 08, 2023 | 55.01 | 55.01 | 55.01 | 55.01 | 54.30 | - |
Feb 07, 2023 | 55.01 | 55.01 | 55.01 | 55.01 | 54.30 | 300 |
Feb 06, 2023 | 55.86 | 55.86 | 54.83 | 54.83 | 54.13 | 600 |
Feb 03, 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 52.66 | 3,500 |
Feb 02, 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 52.66 | - |
Feb 01, 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 52.66 | - |
Jan 31, 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 52.66 | - |
Jan 30, 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 52.66 | - |
Jan 27, 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 52.66 | - |
Jan 26, 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 52.66 | - |
Jan 25, 2023 | 53.35 | 53.35 | 53.35 | 53.35 | 52.66 | 100 |
Jan 24, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 50.95 | - |
Jan 23, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 50.95 | - |
Jan 20, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 50.95 | - |
Jan 19, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 50.95 | 200 |
Jan 18, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 51.33 | 100 |
Jan 17, 2023 | 50.44 | 50.44 | 50.44 | 50.44 | 49.79 | - |
Jan 13, 2023 | 50.44 | 50.44 | 50.44 | 50.44 | 49.79 | 300 |
Jan 12, 2023 | 51.65 | 51.65 | 51.65 | 51.65 | 50.99 | 400 |
Jan 11, 2023 | 50.73 | 50.89 | 50.47 | 50.47 | 49.82 | 17,800 |
Jan 10, 2023 | 49.95 | 50.11 | 49.95 | 50.11 | 49.47 | 600 |
Jan 09, 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 50.48 | - |
Jan 06, 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 50.48 | - |
Jan 05, 2023 | 51.14 | 51.14 | 51.14 | 51.14 | 50.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |