Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 67.39 | 68.00 | 66.89 | 67.08 | 67.08 | 3,357,500 |
Feb 02, 2023 | 69.00 | 69.07 | 66.81 | 67.55 | 67.55 | 6,053,600 |
Feb 01, 2023 | 69.91 | 70.44 | 68.35 | 70.10 | 70.10 | 4,558,000 |
Jan 31, 2023 | 69.21 | 70.20 | 69.01 | 70.15 | 70.15 | 2,369,000 |
Jan 30, 2023 | 69.70 | 70.20 | 69.49 | 69.67 | 69.67 | 2,577,100 |
Jan 27, 2023 | 70.28 | 70.68 | 69.24 | 69.88 | 69.88 | 3,123,700 |
Jan 26, 2023 | 71.32 | 71.52 | 70.41 | 71.24 | 71.24 | 2,811,000 |
Jan 25, 2023 | 69.39 | 70.85 | 69.38 | 70.76 | 70.76 | 2,654,000 |
Jan 24, 2023 | 70.00 | 70.00 | 68.20 | 69.76 | 69.76 | 2,533,700 |
Jan 23, 2023 | 69.16 | 69.56 | 68.77 | 69.38 | 69.38 | 2,272,900 |
Jan 20, 2023 | 68.15 | 69.49 | 67.98 | 69.46 | 69.46 | 4,344,900 |
Jan 19, 2023 | 67.87 | 69.32 | 67.79 | 68.88 | 68.88 | 3,704,400 |
Jan 18, 2023 | 69.42 | 70.00 | 68.05 | 68.06 | 68.06 | 3,548,900 |
Jan 17, 2023 | 68.66 | 68.69 | 67.72 | 67.76 | 67.76 | 3,530,300 |
Jan 13, 2023 | 68.65 | 69.38 | 68.44 | 69.28 | 69.28 | 2,635,200 |
Jan 12, 2023 | 68.18 | 69.00 | 66.96 | 68.99 | 68.99 | 3,174,600 |
Jan 11, 2023 | 67.43 | 67.48 | 66.57 | 67.30 | 67.30 | 3,299,500 |
Jan 10, 2023 | 66.31 | 66.82 | 65.86 | 66.78 | 66.78 | 2,679,600 |
Jan 09, 2023 | 66.47 | 66.67 | 65.58 | 65.62 | 65.62 | 2,844,200 |
Jan 06, 2023 | 64.70 | 66.11 | 64.10 | 66.04 | 66.04 | 2,820,300 |
Jan 05, 2023 | 63.22 | 63.61 | 62.76 | 63.33 | 63.33 | 3,024,900 |
Jan 04, 2023 | 62.38 | 62.78 | 61.68 | 62.77 | 62.77 | 3,345,600 |
Jan 03, 2023 | 61.58 | 62.35 | 61.05 | 61.40 | 61.40 | 2,137,900 |
Dec 30, 2022 | 62.00 | 62.43 | 61.64 | 62.05 | 62.05 | 1,349,400 |
Dec 29, 2022 | 62.00 | 62.46 | 61.96 | 62.24 | 62.24 | 1,495,300 |
Dec 28, 2022 | 62.87 | 62.93 | 61.64 | 61.74 | 61.74 | 1,670,300 |
Dec 27, 2022 | 62.69 | 63.09 | 62.40 | 62.74 | 62.74 | 1,457,300 |
Dec 23, 2022 | 62.03 | 62.14 | 61.33 | 62.05 | 62.05 | 1,235,100 |
Dec 22, 2022 | 61.65 | 61.73 | 60.57 | 61.41 | 61.41 | 2,307,600 |
Dec 21, 2022 | 62.45 | 62.90 | 62.29 | 62.66 | 62.66 | 1,884,200 |
Dec 20, 2022 | 61.10 | 61.89 | 61.10 | 61.54 | 61.54 | 1,722,900 |
Dec 19, 2022 | 61.90 | 62.10 | 60.48 | 60.82 | 60.82 | 2,035,600 |
Dec 16, 2022 | 60.85 | 61.32 | 60.56 | 61.18 | 61.18 | 3,155,800 |
Dec 15, 2022 | 62.41 | 62.50 | 61.59 | 61.67 | 61.67 | 3,573,100 |
Dec 14, 2022 | 62.42 | 62.90 | 61.61 | 62.41 | 62.41 | 3,227,500 |
Dec 13, 2022 | 64.15 | 64.44 | 63.14 | 63.36 | 63.36 | 2,604,800 |
Dec 12, 2022 | 63.29 | 63.31 | 62.19 | 63.09 | 63.09 | 2,631,500 |
Dec 09, 2022 | 64.67 | 65.18 | 63.98 | 63.98 | 63.98 | 2,923,600 |
Dec 08, 2022 | 63.42 | 63.96 | 63.24 | 63.47 | 63.47 | 2,243,200 |
Dec 07, 2022 | 62.30 | 63.21 | 62.22 | 62.45 | 62.45 | 2,420,700 |
Dec 06, 2022 | 63.12 | 63.43 | 62.38 | 62.74 | 62.74 | 2,885,200 |
Dec 05, 2022 | 63.53 | 64.25 | 62.32 | 62.48 | 62.48 | 3,001,200 |
Dec 02, 2022 | 61.90 | 63.56 | 61.85 | 63.43 | 63.43 | 2,857,600 |
Dec 01, 2022 | 62.79 | 63.42 | 62.67 | 63.02 | 63.02 | 2,789,900 |
Nov 30, 2022 | 61.72 | 63.19 | 61.43 | 62.80 | 62.80 | 3,757,700 |
Nov 29, 2022 | 60.45 | 61.00 | 60.36 | 60.81 | 60.81 | 3,402,200 |
Nov 28, 2022 | 58.99 | 59.69 | 58.77 | 58.98 | 58.98 | 3,012,800 |
Nov 25, 2022 | 59.38 | 59.91 | 59.35 | 59.68 | 59.68 | 1,282,700 |
Nov 23, 2022 | 58.53 | 60.04 | 58.46 | 60.04 | 60.04 | 3,658,600 |
Nov 22, 2022 | 58.00 | 58.82 | 57.78 | 58.75 | 58.75 | 2,482,200 |
Nov 21, 2022 | 56.79 | 57.53 | 55.96 | 57.24 | 57.24 | 3,662,400 |
Nov 18, 2022 | 58.79 | 58.89 | 58.15 | 58.74 | 58.74 | 2,659,000 |
Nov 17, 2022 | 57.00 | 58.62 | 56.83 | 58.60 | 58.60 | 3,270,100 |
Nov 16, 2022 | 59.30 | 59.54 | 58.36 | 58.68 | 58.68 | 3,941,200 |
Nov 15, 2022 | 60.05 | 60.14 | 59.21 | 59.69 | 59.69 | 3,461,300 |
Nov 14, 2022 | 58.36 | 59.13 | 58.24 | 58.39 | 58.39 | 3,687,100 |
Nov 11, 2022 | 57.57 | 58.59 | 57.16 | 58.05 | 58.05 | 6,602,100 |
Nov 10, 2022 | 53.66 | 54.56 | 53.14 | 54.44 | 54.44 | 4,891,700 |
Nov 09, 2022 | 53.23 | 53.54 | 52.06 | 52.10 | 52.10 | 3,225,500 |
Nov 08, 2022 | 52.92 | 53.99 | 52.59 | 53.35 | 53.35 | 4,162,400 |
Nov 07, 2022 | 53.97 | 53.97 | 52.68 | 52.79 | 52.79 | 3,550,700 |
Nov 04, 2022 | 52.62 | 53.62 | 52.18 | 53.04 | 53.04 | 7,810,100 |
Nov 03, 2022 | 47.61 | 48.69 | 47.47 | 48.33 | 48.33 | 4,326,800 |
Nov 02, 2022 | 49.60 | 50.34 | 48.05 | 48.07 | 48.07 | 4,966,600 |
Nov 01, 2022 | 50.34 | 50.40 | 49.24 | 49.60 | 49.60 | 4,150,200 |
Oct 31, 2022 | 47.09 | 48.26 | 47.09 | 47.82 | 47.82 | 3,972,500 |
Oct 28, 2022 | 48.00 | 48.26 | 46.92 | 47.53 | 47.53 | 7,580,200 |
Oct 27, 2022 | 50.08 | 50.19 | 49.40 | 49.90 | 49.90 | 4,783,300 |
Oct 26, 2022 | 50.42 | 52.00 | 50.37 | 51.06 | 51.06 | 5,160,300 |
Oct 25, 2022 | 48.99 | 50.05 | 48.57 | 49.67 | 49.67 | 3,675,600 |
Oct 24, 2022 | 48.90 | 49.58 | 48.70 | 49.01 | 49.01 | 3,782,500 |
Oct 21, 2022 | 47.89 | 50.39 | 47.82 | 50.26 | 50.26 | 3,986,900 |
Oct 20, 2022 | 47.73 | 49.46 | 47.69 | 48.25 | 48.25 | 4,480,200 |
Oct 19, 2022 | 48.72 | 49.10 | 48.15 | 48.57 | 48.57 | 2,639,500 |
Oct 18, 2022 | 50.25 | 50.44 | 48.58 | 49.29 | 49.29 | 3,294,800 |
Oct 17, 2022 | 49.87 | 50.25 | 49.48 | 49.81 | 49.81 | 4,004,600 |
Oct 14, 2022 | 50.36 | 50.39 | 48.27 | 48.31 | 48.31 | 2,833,500 |
Oct 13, 2022 | 48.17 | 50.77 | 47.87 | 50.24 | 50.24 | 3,664,900 |
Oct 12, 2022 | 49.19 | 50.06 | 49.06 | 49.14 | 49.14 | 3,570,700 |
Oct 11, 2022 | 50.13 | 51.20 | 49.47 | 50.13 | 50.13 | 4,007,200 |
Oct 10, 2022 | 51.73 | 51.79 | 51.05 | 51.22 | 51.22 | 3,440,300 |
Oct 07, 2022 | 51.38 | 51.89 | 50.95 | 51.18 | 51.18 | 3,635,100 |
Oct 06, 2022 | 51.76 | 52.28 | 51.36 | 51.57 | 51.57 | 3,393,600 |
Oct 05, 2022 | 52.05 | 52.91 | 51.83 | 52.59 | 52.59 | 3,275,400 |
Oct 04, 2022 | 52.31 | 53.49 | 52.21 | 53.23 | 53.23 | 3,274,900 |
Oct 03, 2022 | 51.00 | 51.95 | 50.88 | 51.66 | 51.66 | 3,003,500 |
Sept 30, 2022 | 49.71 | 51.10 | 49.71 | 50.04 | 50.04 | 3,093,900 |
Sept 29, 2022 | 50.56 | 50.72 | 49.46 | 50.42 | 50.42 | 4,138,000 |
Sept 28, 2022 | 48.58 | 50.23 | 48.50 | 50.13 | 50.13 | 3,765,400 |
Sept 27, 2022 | 48.50 | 48.93 | 48.11 | 48.50 | 48.50 | 3,995,700 |
Sept 26, 2022 | 47.50 | 48.60 | 47.39 | 47.47 | 47.47 | 5,592,800 |
Sept 23, 2022 | 49.16 | 49.27 | 48.18 | 48.87 | 48.87 | 5,368,900 |
Sept 22, 2022 | 52.00 | 52.08 | 50.92 | 51.21 | 51.21 | 4,884,100 |
Sept 21, 2022 | 51.55 | 51.65 | 50.01 | 50.01 | 50.01 | 2,621,500 |
Sept 20, 2022 | 51.64 | 51.71 | 51.01 | 51.45 | 51.45 | 3,754,600 |
Sept 19, 2022 | 50.08 | 51.93 | 50.01 | 51.89 | 51.89 | 3,231,100 |
Sept 16, 2022 | 50.71 | 51.41 | 50.35 | 50.95 | 50.95 | 4,872,300 |
Sept 15, 2022 | 51.68 | 52.39 | 51.35 | 51.68 | 51.68 | 2,991,800 |
Sept 14, 2022 | 52.25 | 52.58 | 51.59 | 52.02 | 52.02 | 3,149,500 |
Sept 13, 2022 | 53.13 | 53.74 | 52.05 | 52.18 | 52.18 | 4,359,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |