Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 63.84 | 65.06 | 63.84 | 64.62 | 64.62 | 259,000 |
Feb 02, 2023 | 64.74 | 64.96 | 63.90 | 64.57 | 64.57 | 465,600 |
Feb 01, 2023 | 63.60 | 64.40 | 63.16 | 63.93 | 63.93 | 274,800 |
Jan 31, 2023 | 62.70 | 63.70 | 62.38 | 63.68 | 63.68 | 90,800 |
Jan 30, 2023 | 62.90 | 63.16 | 62.66 | 62.69 | 62.69 | 93,500 |
Jan 27, 2023 | 62.90 | 63.48 | 62.83 | 63.22 | 63.22 | 66,500 |
Jan 26, 2023 | 62.97 | 63.35 | 62.60 | 63.17 | 63.17 | 142,600 |
Jan 25, 2023 | 62.45 | 63.23 | 62.11 | 63.01 | 63.01 | 44,900 |
Jan 24, 2023 | 62.79 | 63.39 | 62.50 | 62.63 | 62.63 | 127,100 |
Jan 23, 2023 | 62.75 | 63.41 | 62.62 | 63.25 | 63.25 | 217,000 |
Jan 20, 2023 | 61.32 | 63.78 | 60.71 | 62.75 | 62.75 | 345,600 |
Jan 19, 2023 | 58.07 | 59.06 | 57.82 | 58.96 | 58.96 | 144,900 |
Jan 18, 2023 | 59.11 | 59.31 | 58.49 | 58.49 | 58.49 | 84,400 |
Jan 17, 2023 | 59.89 | 59.89 | 58.73 | 58.82 | 58.82 | 141,900 |
Jan 13, 2023 | 58.80 | 60.13 | 58.80 | 59.97 | 59.97 | 48,500 |
Jan 12, 2023 | 58.63 | 59.41 | 58.36 | 59.32 | 59.32 | 86,900 |
Jan 11, 2023 | 57.62 | 58.68 | 57.62 | 58.47 | 58.47 | 128,500 |
Jan 10, 2023 | 56.53 | 57.66 | 55.98 | 57.62 | 57.62 | 69,300 |
Jan 09, 2023 | 58.03 | 58.72 | 56.61 | 56.83 | 56.83 | 107,000 |
Jan 06, 2023 | 56.00 | 58.20 | 56.00 | 58.03 | 58.03 | 156,400 |
Jan 05, 2023 | 54.61 | 55.71 | 54.13 | 55.46 | 55.46 | 104,500 |
Jan 04, 2023 | 53.39 | 55.33 | 53.39 | 54.81 | 54.81 | 186,000 |
Jan 03, 2023 | 53.78 | 54.82 | 52.83 | 53.15 | 53.15 | 135,100 |
Dec 30, 2022 | 52.49 | 53.47 | 52.28 | 53.43 | 53.43 | 112,100 |
Dec 29, 2022 | 52.48 | 53.23 | 52.26 | 52.98 | 52.98 | 81,500 |
Dec 28, 2022 | 53.11 | 53.49 | 52.16 | 52.16 | 52.16 | 65,500 |
Dec 27, 2022 | 53.36 | 53.36 | 52.74 | 52.95 | 52.95 | 35,700 |
Dec 23, 2022 | 53.42 | 53.70 | 53.02 | 53.51 | 53.51 | 68,700 |
Dec 22, 2022 | 53.53 | 53.68 | 52.68 | 53.35 | 53.35 | 109,400 |
Dec 21, 2022 | 52.85 | 53.80 | 52.85 | 53.49 | 53.49 | 132,700 |
Dec 20, 2022 | 51.93 | 52.76 | 51.87 | 52.57 | 52.57 | 105,500 |
Dec 19, 2022 | 52.03 | 52.30 | 51.39 | 52.14 | 52.14 | 233,600 |
Dec 16, 2022 | 52.00 | 52.98 | 51.88 | 51.90 | 51.90 | 187,600 |
Dec 15, 2022 | 53.17 | 53.56 | 52.13 | 52.13 | 52.13 | 236,500 |
Dec 14, 2022 | 54.99 | 55.61 | 53.63 | 54.04 | 54.04 | 163,300 |
Dec 13, 2022 | 56.12 | 56.28 | 54.64 | 55.26 | 55.26 | 111,000 |
Dec 12, 2022 | 55.25 | 55.25 | 54.28 | 54.62 | 54.62 | 93,400 |
Dec 09, 2022 | 53.40 | 55.49 | 52.99 | 55.07 | 55.07 | 219,700 |
Dec 08, 2022 | 52.80 | 53.65 | 52.31 | 53.50 | 53.50 | 122,600 |
Dec 07, 2022 | 53.22 | 53.64 | 52.53 | 52.65 | 52.65 | 131,800 |
Dec 06, 2022 | 54.66 | 54.72 | 52.69 | 53.08 | 53.08 | 210,400 |
Dec 05, 2022 | 54.65 | 55.29 | 54.54 | 54.69 | 54.69 | 210,200 |
Dec 02, 2022 | 55.80 | 56.01 | 54.30 | 54.89 | 54.89 | 112,200 |
Dec 01, 2022 | 54.94 | 56.64 | 54.55 | 56.49 | 56.49 | 245,400 |
Nov 30, 2022 | 53.16 | 55.02 | 52.93 | 54.97 | 54.97 | 181,700 |
Nov 29, 2022 | 53.06 | 53.18 | 52.35 | 53.06 | 53.06 | 509,000 |
Nov 28, 2022 | 53.37 | 53.78 | 52.70 | 52.90 | 52.90 | 244,200 |
Nov 25, 2022 | 53.75 | 54.84 | 53.73 | 53.73 | 53.73 | 116,900 |
Nov 23, 2022 | 53.35 | 53.95 | 52.34 | 53.76 | 53.76 | 107,300 |
Nov 22, 2022 | 51.71 | 53.86 | 51.71 | 52.90 | 52.90 | 178,400 |
Nov 21, 2022 | 51.74 | 52.38 | 51.33 | 51.79 | 51.79 | 341,700 |
Nov 18, 2022 | 51.18 | 52.33 | 51.11 | 51.87 | 51.87 | 229,200 |
Nov 17, 2022 | 50.87 | 51.12 | 48.98 | 50.45 | 50.45 | 185,600 |
Nov 16, 2022 | 51.25 | 51.52 | 50.26 | 51.22 | 51.22 | 85,000 |
Nov 15, 2022 | 51.72 | 52.46 | 51.06 | 51.35 | 51.35 | 91,700 |
Nov 14, 2022 | 52.62 | 52.62 | 50.92 | 51.02 | 51.02 | 117,300 |
Nov 11, 2022 | 52.64 | 52.95 | 51.95 | 52.74 | 52.74 | 84,000 |
Nov 10, 2022 | 54.07 | 54.07 | 52.03 | 52.38 | 52.38 | 140,200 |
Nov 09, 2022 | 52.54 | 53.35 | 52.10 | 52.61 | 52.61 | 163,100 |
Nov 08, 2022 | 51.15 | 53.17 | 50.82 | 52.94 | 52.94 | 190,000 |
Nov 07, 2022 | 48.97 | 51.61 | 48.65 | 51.07 | 51.07 | 171,700 |
Nov 04, 2022 | 47.09 | 49.46 | 45.01 | 48.31 | 48.31 | 332,200 |
Nov 03, 2022 | 48.13 | 50.02 | 47.77 | 49.04 | 49.04 | 304,600 |
Nov 02, 2022 | 51.18 | 51.18 | 48.71 | 48.71 | 48.71 | 347,600 |
Nov 01, 2022 | 52.46 | 52.82 | 51.00 | 51.24 | 51.24 | 157,500 |
Oct 31, 2022 | 52.25 | 52.87 | 51.91 | 52.02 | 52.02 | 188,300 |
Oct 28, 2022 | 52.16 | 52.81 | 51.94 | 52.49 | 52.49 | 127,100 |
Oct 27, 2022 | 52.71 | 53.23 | 52.01 | 52.25 | 52.25 | 110,700 |
Oct 26, 2022 | 52.89 | 53.82 | 52.68 | 52.76 | 52.76 | 152,800 |
Oct 25, 2022 | 52.31 | 53.32 | 52.31 | 53.21 | 53.21 | 214,800 |
Oct 24, 2022 | 53.56 | 53.56 | 52.08 | 52.38 | 52.38 | 74,600 |
Oct 21, 2022 | 52.82 | 53.66 | 52.57 | 53.24 | 53.24 | 69,400 |
Oct 20, 2022 | 53.37 | 53.92 | 52.88 | 52.99 | 52.99 | 81,600 |
Oct 19, 2022 | 53.95 | 54.96 | 53.17 | 53.65 | 53.65 | 117,500 |
Oct 18, 2022 | 54.52 | 54.83 | 53.57 | 54.27 | 54.27 | 175,400 |
Oct 17, 2022 | 53.55 | 54.38 | 53.10 | 53.51 | 53.51 | 288,200 |
Oct 14, 2022 | 54.48 | 55.12 | 52.57 | 52.72 | 52.72 | 195,900 |
Oct 13, 2022 | 53.49 | 54.96 | 52.10 | 54.26 | 54.26 | 308,800 |
Oct 12, 2022 | 54.69 | 54.93 | 54.08 | 54.17 | 54.17 | 207,800 |
Oct 11, 2022 | 54.15 | 55.15 | 53.84 | 54.69 | 54.69 | 288,800 |
Oct 10, 2022 | 56.60 | 56.60 | 54.33 | 54.42 | 54.42 | 96,300 |
Oct 07, 2022 | 55.79 | 56.81 | 55.79 | 56.60 | 56.60 | 226,600 |
Oct 06, 2022 | 56.61 | 57.63 | 55.82 | 56.31 | 56.31 | 92,800 |
Oct 05, 2022 | 55.54 | 56.94 | 55.06 | 56.83 | 56.83 | 131,900 |
Oct 04, 2022 | 55.39 | 56.54 | 55.08 | 56.33 | 56.33 | 151,700 |
Oct 03, 2022 | 52.90 | 54.80 | 51.96 | 54.76 | 54.76 | 191,100 |
Sept 30, 2022 | 51.65 | 53.41 | 51.65 | 52.52 | 52.52 | 164,300 |
Sept 29, 2022 | 52.19 | 52.19 | 50.93 | 51.65 | 51.65 | 188,000 |
Sept 28, 2022 | 52.64 | 53.23 | 52.33 | 52.54 | 52.54 | 177,400 |
Sept 27, 2022 | 52.79 | 53.37 | 52.18 | 52.61 | 52.61 | 350,900 |
Sept 26, 2022 | 51.95 | 53.11 | 51.83 | 52.36 | 52.36 | 208,800 |
Sept 23, 2022 | 53.03 | 53.16 | 51.75 | 52.21 | 52.21 | 136,000 |
Sept 22, 2022 | 53.84 | 54.05 | 53.12 | 53.78 | 53.78 | 207,800 |
Sept 21, 2022 | 55.57 | 55.71 | 53.76 | 53.82 | 53.82 | 136,700 |
Sept 20, 2022 | 56.92 | 56.92 | 55.51 | 55.78 | 55.78 | 95,000 |
Sept 19, 2022 | 56.39 | 57.67 | 56.38 | 57.33 | 57.33 | 77,100 |
Sept 16, 2022 | 57.31 | 57.44 | 56.14 | 56.76 | 56.76 | 307,500 |
Sept 15, 2022 | 58.63 | 58.88 | 57.67 | 57.72 | 57.72 | 107,100 |
Sept 14, 2022 | 59.95 | 59.95 | 58.26 | 58.72 | 58.72 | 161,200 |
Sept 13, 2022 | 60.66 | 60.66 | 59.24 | 59.65 | 59.65 | 128,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |