Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 72.10 | 72.19 | 72.10 | 72.19 | 72.19 | 148 |
Feb 02, 2023 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 319 |
Feb 01, 2023 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 319 |
Jan 31, 2023 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 773 |
Jan 30, 2023 | 72.48 | 73.00 | 72.38 | 72.48 | 72.48 | 190 |
Jan 27, 2023 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 36 |
Jan 26, 2023 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | 149 |
Jan 25, 2023 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 66 |
Jan 24, 2023 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | 41 |
Jan 23, 2023 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 234 |
Jan 20, 2023 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 85 |
Jan 19, 2023 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 35 |
Jan 18, 2023 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 178 |
Jan 17, 2023 | 74.01 | 74.02 | 74.01 | 74.02 | 74.02 | 1,050 |
Jan 16, 2023 | - | - | - | - | - | - |
Jan 13, 2023 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | 573 |
Jan 12, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 84 |
Jan 11, 2023 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | 68 |
Jan 10, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 319 |
Jan 09, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 1,698 |
Jan 06, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 53 |
Jan 05, 2023 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 67 |
Jan 04, 2023 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 173 |
Jan 03, 2023 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 462 |
Jan 02, 2023 | - | - | - | - | - | - |
Dec 30, 2022 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | 43 |
Dec 29, 2022 | 72.76 | 72.76 | 72.63 | 72.70 | 72.70 | 46 |
Dec 28, 2022 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | 1,030 |
Dec 27, 2022 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 51 |
Dec 26, 2022 | - | - | - | - | - | - |
Dec 23, 2022 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 36 |
Dec 22, 2022 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 62 |
Dec 21, 2022 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 1,424 |
Dec 20, 2022 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 64 |
Dec 19, 2022 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 17 |
Dec 16, 2022 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 148 |
Dec 15, 2022 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 86 |
Dec 14, 2022 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 504 |
Dec 13, 2022 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | 748 |
Dec 12, 2022 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | 297 |
Dec 09, 2022 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 828 |
Dec 08, 2022 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 251 |
Dec 07, 2022 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 43 |
Dec 06, 2022 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | 68 |
Dec 05, 2022 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 289 |
Dec 02, 2022 | 74.48 | 75.25 | 74.48 | 75.25 | 75.25 | 1,207 |
Dec 01, 2022 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 281 |
Nov 30, 2022 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 50 |
Nov 29, 2022 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 58 |
Nov 28, 2022 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 247 |
Nov 25, 2022 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 228 |
Nov 23, 2022 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 484 |
Nov 22, 2022 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 465 |
Nov 21, 2022 | 73.24 | 73.24 | 73.24 | 73.24 | 73.24 | 248 |
Nov 18, 2022 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | 240 |
Nov 17, 2022 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | 297 |
Nov 16, 2022 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 50 |
Nov 15, 2022 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | 42 |
Nov 14, 2022 | 74.07 | 74.07 | 74.07 | 74.07 | 74.07 | 36 |
Nov 11, 2022 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 16 |
Nov 10, 2022 | 73.49 | 73.49 | 73.20 | 73.49 | 73.49 | 112 |
Nov 09, 2022 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 23 |
Nov 08, 2022 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 72 |
Nov 07, 2022 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
Nov 03, 2022 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 37 |
Nov 02, 2022 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 11 |
Nov 01, 2022 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 127 |
Oct 31, 2022 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 6 |
Oct 30, 2022 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 5 |
Oct 27, 2022 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 103 |
Oct 26, 2022 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 132 |
Oct 25, 2022 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 39 |
Oct 24, 2022 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 190 |
Oct 23, 2022 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 63 |
Oct 20, 2022 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 22 |
Oct 19, 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 230 |
Oct 18, 2022 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 366 |
Oct 17, 2022 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | 59 |
Oct 16, 2022 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | 32 |
Oct 13, 2022 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | 52 |
Oct 12, 2022 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | 232 |
Oct 11, 2022 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 29 |
Oct 10, 2022 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 68 |
Oct 09, 2022 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 63 |
Oct 06, 2022 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 239 |
Oct 05, 2022 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 35 |
Oct 04, 2022 | 70.44 | 72.40 | 70.44 | 72.34 | 72.34 | 79 |
Oct 03, 2022 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 141 |
Oct 02, 2022 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | 72 |
Sept 29, 2022 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 63 |
Sept 28, 2022 | 68.75 | 68.75 | 68.10 | 68.10 | 68.10 | 155 |
Sept 27, 2022 | 69.24 | 69.24 | 68.99 | 68.99 | 68.99 | 37 |
Sept 26, 2022 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 174 |
Sept 25, 2022 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 35 |
Sept 22, 2022 | 69.90 | 69.90 | 67.75 | 67.75 | 67.75 | 152 |
Sept 21, 2022 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 125 |
Sept 20, 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 75 |
Sept 19, 2022 | 70.80 | 70.80 | 70.57 | 70.57 | 70.57 | 500 |
Sept 18, 2022 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 80 |
Sept 15, 2022 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 25 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |