Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 695 |
Jan 26, 2023 | 71.00 | 72.00 | 72.00 | 71.00 | 71.00 | 157 |
Jan 25, 2023 | 71.00 | 69.50 | 69.00 | 71.00 | 71.00 | 15,244 |
Jan 24, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Jan 23, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Jan 20, 2023 | 71.00 | 72.00 | 72.00 | 71.00 | 71.00 | 1,373 |
Jan 19, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Jan 18, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
Jan 17, 2023 | 71.00 | 69.20 | 69.20 | 71.00 | 71.00 | 3,777 |
Jan 16, 2023 | 71.00 | 70.00 | 69.50 | 71.00 | 71.00 | 4,500 |
Jan 13, 2023 | 71.00 | 72.00 | 72.00 | 71.00 | 71.00 | 14,856 |
Jan 12, 2023 | 71.50 | 72.00 | 69.33 | 71.00 | 71.00 | 16,012 |
Jan 11, 2023 | 71.50 | 70.40 | 70.40 | 71.50 | 71.50 | 6,702 |
Jan 10, 2023 | 71.50 | 72.66 | 72.66 | 71.50 | 71.50 | 1,618 |
Jan 09, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Jan 06, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Jan 05, 2023 | 71.50 | 72.66 | 72.66 | 71.50 | 71.50 | 680 |
Jan 04, 2023 | 71.50 | 72.70 | 70.15 | 71.50 | 71.50 | 4,054 |
Jan 03, 2023 | 71.50 | 71.49 | 70.40 | 71.50 | 71.50 | 1,419 |
Dec 30, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Dec 29, 2022 | 71.50 | 71.49 | 71.49 | 71.50 | 71.50 | 40 |
Dec 28, 2022 | 71.50 | 72.85 | 71.49 | 71.50 | 71.50 | 17,416 |
Dec 23, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Dec 22, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Dec 21, 2022 | 71.50 | 71.98 | 70.15 | 71.50 | 71.50 | 11,905 |
Dec 20, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 7,000 |
Dec 19, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Dec 16, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 5,000 |
Dec 15, 2022 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | 41,802 |
Dec 14, 2022 | 71.00 | 73.00 | 70.00 | 71.50 | 71.50 | 114,368 |
Dec 13, 2022 | 71.50 | 71.20 | 71.20 | 71.00 | 71.00 | 1,543 |
Dec 12, 2022 | 71.50 | 70.00 | 70.00 | 71.50 | 71.50 | 7,905 |
Dec 09, 2022 | 71.50 | 71.20 | 71.20 | 71.50 | 71.50 | 685 |
Dec 08, 2022 | 71.50 | 71.58 | 71.58 | 71.50 | 71.50 | 10,000 |
Dec 07, 2022 | 71.50 | 71.20 | 71.20 | 71.50 | 71.50 | 137 |
Dec 06, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Dec 05, 2022 | 71.50 | 70.03 | 70.03 | 71.50 | 71.50 | 702 |
Dec 02, 2022 | 71.50 | 71.65 | 70.00 | 71.50 | 71.50 | 1,290 |
Dec 01, 2022 | 71.50 | 71.68 | 70.03 | 71.50 | 71.50 | 1,418 |
Nov 30, 2022 | 71.50 | 70.20 | 70.20 | 71.50 | 71.50 | 2,840 |
Nov 29, 2022 | 71.50 | 71.80 | 71.68 | 71.50 | 71.50 | 20,000 |
Nov 28, 2022 | 71.50 | 71.95 | 70.00 | 71.50 | 71.50 | 6,156 |
Nov 25, 2022 | 71.50 | 71.95 | 70.00 | 71.50 | 71.50 | 902 |
Nov 24, 2022 | 71.50 | 71.95 | 71.95 | 71.50 | 71.50 | 4,169 |
Nov 23, 2022 | 72.50 | 72.00 | 70.00 | 71.50 | 71.50 | 8,594 |
Nov 22, 2022 | 72.50 | 72.35 | 72.02 | 72.50 | 72.50 | 2,164 |
Nov 21, 2022 | 72.50 | 72.35 | 72.01 | 72.50 | 72.50 | 565 |
Nov 18, 2022 | 72.50 | 72.37 | 72.35 | 72.50 | 72.50 | 10,603 |
Nov 17, 2022 | 73.50 | 72.38 | 72.00 | 72.50 | 72.50 | 1,472 |
Nov 16, 2022 | 73.50 | 72.03 | 72.03 | 73.50 | 73.50 | 166 |
Nov 15, 2022 | 74.00 | 73.58 | 71.00 | 73.50 | 73.50 | 25,253 |
Nov 14, 2022 | 74.00 | 73.50 | 73.50 | 74.00 | 74.00 | 119 |
Nov 11, 2022 | 74.00 | 73.50 | 73.50 | 74.00 | 74.00 | 3,000 |
Nov 10, 2022 | 74.00 | 72.04 | 72.00 | 74.00 | 74.00 | 1,530 |
Nov 09, 2022 | 74.00 | 73.58 | 73.58 | 74.00 | 74.00 | 540 |
Nov 08, 2022 | 74.00 | 72.00 | 72.00 | 74.00 | 74.00 | 907 |
Nov 07, 2022 | 74.00 | 73.60 | 72.04 | 74.00 | 74.00 | 455 |
Nov 04, 2022 | 75.00 | 73.85 | 72.04 | 74.00 | 74.00 | 4,744 |
Nov 03, 2022 | 75.00 | 73.40 | 73.40 | 75.00 | 75.00 | 5,000 |
Nov 02, 2022 | 75.00 | 73.92 | 73.92 | 75.00 | 75.00 | 1,200 |
Nov 01, 2022 | 75.00 | 74.30 | 73.92 | 75.00 | 75.00 | 17,529 |
Oct 31, 2022 | 75.00 | 75.10 | 73.40 | 75.00 | 75.00 | 14,466 |
Oct 28, 2022 | 75.00 | 75.20 | 75.14 | 75.00 | 75.00 | 422 |
Oct 27, 2022 | 73.50 | 75.38 | 73.00 | 75.00 | 75.00 | 51,046 |
Oct 26, 2022 | 72.00 | 72.56 | 72.56 | 72.00 | 72.00 | 137 |
Oct 25, 2022 | 72.00 | 72.56 | 72.56 | 72.00 | 72.00 | 344 |
Oct 24, 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Oct 21, 2022 | 72.00 | 70.04 | 70.04 | 72.00 | 72.00 | 41 |
Oct 20, 2022 | 72.00 | 70.60 | 70.60 | 72.00 | 72.00 | 2,848 |
Oct 19, 2022 | 72.50 | 71.60 | 71.00 | 72.00 | 72.00 | 10,469 |
Oct 18, 2022 | 72.50 | 74.00 | 74.00 | 72.50 | 72.50 | 1,100 |
Oct 17, 2022 | 72.50 | 71.50 | 71.50 | 72.50 | 72.50 | 6,603 |
Oct 14, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Oct 13, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Oct 12, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Oct 11, 2022 | 72.50 | 73.85 | 73.85 | 72.50 | 72.50 | 1,747 |
Oct 10, 2022 | 72.50 | 73.85 | 73.85 | 72.50 | 72.50 | 687 |
Oct 07, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Oct 06, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Oct 05, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Oct 04, 2022 | 72.50 | 74.00 | 71.20 | 72.50 | 72.50 | 835 |
Oct 03, 2022 | 72.50 | 73.94 | 73.94 | 72.50 | 72.50 | 190 |
Sept 30, 2022 | 72.50 | 73.94 | 71.20 | 72.50 | 72.50 | 2,319 |
Sept 29, 2022 | 72.50 | 73.80 | 71.20 | 72.50 | 72.50 | 2,210 |
Sept 28, 2022 | 72.00 | 72.50 | 71.02 | 72.00 | 72.00 | 6,864 |
Sept 27, 2022 | 72.00 | 72.15 | 72.15 | 72.00 | 72.00 | 7,515 |
Sept 26, 2022 | 72.00 | 72.40 | 70.00 | 70.00 | 70.00 | 11,483 |
Sept 23, 2022 | 72.00 | 71.00 | 71.00 | 72.00 | 72.00 | 945 |
Sept 22, 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
Sept 21, 2022 | 72.00 | 71.02 | 71.02 | 72.00 | 72.00 | 632 |
Sept 20, 2022 | 72.50 | 72.75 | 71.00 | 72.00 | 72.00 | 4,504 |
Sept 16, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 951 |
Sept 15, 2022 | 72.50 | 72.20 | 72.20 | 72.50 | 72.50 | 1,177 |
Sept 14, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Sept 13, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Sept 12, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Sept 09, 2022 | 72.50 | 72.00 | 72.00 | 72.50 | 72.50 | 8,000 |
Sept 08, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Sept 07, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
Sept 06, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |