Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 22, 2023 | - | - | - | - | - | - |
Mar 21, 2023 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
Mar 20, 2023 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
Mar 17, 2023 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
Mar 16, 2023 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
Mar 15, 2023 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | - |
Mar 14, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
Mar 13, 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
Mar 10, 2023 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
Mar 09, 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
Mar 08, 2023 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
Mar 07, 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
Mar 06, 2023 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
Mar 03, 2023 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
Mar 02, 2023 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
Mar 01, 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
Feb 28, 2023 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
Feb 27, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
Feb 24, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
Feb 23, 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
Feb 22, 2023 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
Feb 21, 2023 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
Feb 17, 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
Feb 16, 2023 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
Feb 15, 2023 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
Feb 14, 2023 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
Feb 13, 2023 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
Feb 10, 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
Feb 09, 2023 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
Feb 08, 2023 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
Feb 07, 2023 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
Feb 06, 2023 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
Feb 03, 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
Feb 02, 2023 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
Feb 01, 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
Jan 31, 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
Jan 30, 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
Jan 27, 2023 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
Jan 26, 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
Jan 25, 2023 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
Jan 24, 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
Jan 23, 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
Jan 20, 2023 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
Jan 19, 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
Jan 18, 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
Jan 17, 2023 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
Jan 13, 2023 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
Jan 12, 2023 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
Jan 11, 2023 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
Jan 10, 2023 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
Jan 09, 2023 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
Jan 06, 2023 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
Jan 05, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
Jan 04, 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
Jan 03, 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
Dec 30, 2022 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
Dec 29, 2022 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
Dec 28, 2022 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
Dec 27, 2022 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
Dec 23, 2022 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
Dec 22, 2022 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
Dec 21, 2022 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
Dec 20, 2022 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
Dec 19, 2022 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
Dec 16, 2022 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
Dec 15, 2022 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
Dec 14, 2022 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
Dec 13, 2022 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
Dec 12, 2022 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
Dec 09, 2022 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
Dec 08, 2022 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
Dec 07, 2022 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
Dec 06, 2022 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
Dec 05, 2022 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
Dec 02, 2022 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
Dec 02, 2022 | 0 Dividend | |||||
Dec 02, 2022 | 1.196 Capital Gain | |||||
Dec 01, 2022 | 41.86 | 41.86 | 41.86 | 41.86 | 40.66 | - |
Nov 30, 2022 | 42.11 | 42.11 | 42.11 | 42.11 | 40.91 | - |
Nov 29, 2022 | 39.58 | 39.58 | 39.58 | 39.58 | 38.45 | - |
Nov 28, 2022 | 39.73 | 39.73 | 39.73 | 39.73 | 38.59 | - |
Nov 25, 2022 | 40.95 | 40.95 | 40.95 | 40.95 | 39.78 | - |
Nov 23, 2022 | 41.46 | 41.46 | 41.46 | 41.46 | 40.28 | - |
Nov 22, 2022 | 40.88 | 40.88 | 40.88 | 40.88 | 39.71 | - |
Nov 21, 2022 | 39.60 | 39.60 | 39.60 | 39.60 | 38.47 | - |
Nov 18, 2022 | 40.29 | 40.29 | 40.29 | 40.29 | 39.14 | - |
Nov 17, 2022 | 40.26 | 40.26 | 40.26 | 40.26 | 39.11 | - |
Nov 16, 2022 | 39.94 | 39.94 | 39.94 | 39.94 | 38.80 | - |
Nov 15, 2022 | 41.77 | 41.77 | 41.77 | 41.77 | 40.58 | - |
Nov 14, 2022 | 40.58 | 40.58 | 40.58 | 40.58 | 39.42 | - |
Nov 11, 2022 | 40.95 | 40.95 | 40.95 | 40.95 | 39.78 | - |
Nov 10, 2022 | 39.76 | 39.76 | 39.76 | 39.76 | 38.62 | - |
Nov 09, 2022 | 35.90 | 35.90 | 35.90 | 35.90 | 34.87 | - |
Nov 08, 2022 | 37.32 | 37.32 | 37.32 | 37.32 | 36.25 | - |
Nov 07, 2022 | 36.45 | 36.45 | 36.45 | 36.45 | 35.41 | - |
Nov 04, 2022 | 35.76 | 35.76 | 35.76 | 35.76 | 34.74 | - |
Nov 03, 2022 | 34.11 | 34.11 | 34.11 | 34.11 | 33.14 | - |
Nov 02, 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 33.47 | - |
Nov 01, 2022 | 35.29 | 35.29 | 35.29 | 35.29 | 34.28 | - |
Oct 31, 2022 | 34.96 | 34.96 | 34.96 | 34.96 | 33.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |