Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 68.52 | 71.68 | 68.52 | 70.24 | 70.24 | 279,800 |
Feb 02, 2023 | 67.47 | 69.34 | 67.15 | 69.33 | 69.33 | 267,600 |
Feb 01, 2023 | 66.36 | 67.25 | 64.76 | 66.54 | 66.54 | 222,200 |
Jan 31, 2023 | 64.41 | 66.85 | 63.95 | 66.36 | 66.36 | 269,600 |
Jan 30, 2023 | 65.33 | 65.95 | 64.08 | 64.22 | 64.22 | 255,400 |
Jan 27, 2023 | 67.10 | 67.36 | 65.97 | 66.13 | 66.13 | 305,900 |
Jan 26, 2023 | 68.07 | 69.46 | 66.40 | 67.10 | 67.10 | 292,100 |
Jan 25, 2023 | 66.88 | 68.31 | 65.35 | 67.88 | 67.88 | 209,300 |
Jan 24, 2023 | 66.71 | 67.90 | 65.16 | 67.27 | 67.27 | 269,700 |
Jan 23, 2023 | 66.55 | 68.11 | 66.00 | 67.16 | 67.16 | 238,500 |
Jan 20, 2023 | 65.40 | 66.37 | 64.21 | 65.96 | 65.96 | 318,900 |
Jan 19, 2023 | 66.70 | 67.69 | 64.66 | 64.75 | 64.75 | 370,700 |
Jan 18, 2023 | 68.11 | 69.51 | 66.67 | 67.19 | 67.19 | 319,100 |
Jan 17, 2023 | 72.64 | 72.87 | 67.98 | 68.11 | 68.11 | 385,100 |
Jan 13, 2023 | 71.13 | 73.81 | 71.13 | 72.77 | 72.77 | 294,900 |
Jan 12, 2023 | 73.93 | 74.43 | 71.77 | 72.08 | 72.08 | 222,400 |
Jan 11, 2023 | 74.04 | 75.38 | 72.89 | 72.98 | 72.98 | 266,200 |
Jan 10, 2023 | 70.12 | 73.49 | 69.78 | 73.36 | 73.36 | 232,000 |
Jan 09, 2023 | 71.65 | 73.19 | 70.48 | 70.49 | 70.49 | 229,400 |
Jan 06, 2023 | 70.87 | 73.33 | 69.57 | 71.81 | 71.81 | 199,300 |
Jan 05, 2023 | 69.65 | 70.32 | 69.21 | 69.89 | 69.89 | 209,400 |
Jan 04, 2023 | 67.96 | 71.69 | 67.41 | 70.56 | 70.56 | 221,200 |
Jan 03, 2023 | 69.07 | 69.53 | 66.93 | 67.52 | 67.52 | 326,700 |
Dec 30, 2022 | 69.18 | 69.88 | 67.91 | 68.22 | 68.22 | 238,500 |
Dec 29, 2022 | 67.35 | 70.43 | 66.27 | 69.63 | 69.63 | 323,200 |
Dec 28, 2022 | 67.88 | 68.73 | 65.16 | 66.41 | 66.41 | 322,900 |
Dec 27, 2022 | 66.29 | 68.29 | 65.96 | 68.19 | 68.19 | 252,400 |
Dec 23, 2022 | 62.92 | 66.07 | 61.85 | 65.97 | 65.97 | 227,600 |
Dec 22, 2022 | 64.32 | 64.32 | 61.85 | 62.62 | 62.62 | 215,200 |
Dec 21, 2022 | 61.77 | 65.14 | 61.77 | 64.99 | 64.99 | 281,800 |
Dec 20, 2022 | 61.76 | 62.24 | 60.34 | 60.42 | 60.42 | 258,400 |
Dec 19, 2022 | 64.09 | 65.31 | 61.86 | 61.93 | 61.93 | 279,300 |
Dec 16, 2022 | 64.85 | 65.74 | 63.42 | 63.71 | 63.71 | 587,300 |
Dec 15, 2022 | 65.09 | 66.27 | 64.40 | 65.58 | 65.58 | 240,300 |
Dec 14, 2022 | 66.60 | 67.89 | 65.01 | 65.85 | 65.85 | 246,400 |
Dec 13, 2022 | 70.71 | 71.48 | 66.22 | 66.34 | 66.34 | 270,000 |
Dec 12, 2022 | 67.69 | 68.43 | 66.00 | 67.77 | 67.77 | 206,800 |
Dec 09, 2022 | 68.06 | 69.17 | 67.00 | 67.64 | 67.64 | 180,500 |
Dec 08, 2022 | 68.80 | 70.35 | 67.78 | 68.64 | 68.64 | 364,400 |
Dec 07, 2022 | 65.55 | 68.08 | 65.54 | 67.97 | 67.97 | 245,200 |
Dec 07, 2022 | 0.25 Dividend | |||||
Dec 06, 2022 | 64.35 | 65.89 | 63.55 | 65.80 | 65.55 | 265,700 |
Dec 05, 2022 | 65.56 | 65.56 | 62.52 | 64.35 | 64.11 | 278,600 |
Dec 02, 2022 | 63.86 | 66.36 | 63.67 | 66.22 | 65.97 | 483,100 |
Dec 01, 2022 | 66.35 | 66.50 | 62.84 | 63.86 | 63.62 | 437,200 |
Nov 30, 2022 | 59.99 | 66.69 | 59.85 | 66.66 | 66.41 | 1,030,200 |
Nov 29, 2022 | 59.22 | 64.79 | 58.77 | 59.80 | 59.57 | 1,561,800 |
Nov 28, 2022 | 68.09 | 69.36 | 66.46 | 67.60 | 67.34 | 473,000 |
Nov 25, 2022 | 69.40 | 70.03 | 68.05 | 68.19 | 67.93 | 215,600 |
Nov 23, 2022 | 66.69 | 69.75 | 66.42 | 69.70 | 69.44 | 281,800 |
Nov 22, 2022 | 66.27 | 68.10 | 65.76 | 67.25 | 66.99 | 257,500 |
Nov 21, 2022 | 65.57 | 66.22 | 63.46 | 65.21 | 64.96 | 228,700 |
Nov 18, 2022 | 65.60 | 68.14 | 65.11 | 66.50 | 66.25 | 234,700 |
Nov 17, 2022 | 60.51 | 63.77 | 60.31 | 63.50 | 63.26 | 256,400 |
Nov 16, 2022 | 62.96 | 63.10 | 60.58 | 60.93 | 60.70 | 285,800 |
Nov 15, 2022 | 63.85 | 65.84 | 63.48 | 64.91 | 64.66 | 212,100 |
Nov 14, 2022 | 63.60 | 64.16 | 61.86 | 61.86 | 61.62 | 224,600 |
Nov 11, 2022 | 63.74 | 65.25 | 62.25 | 64.20 | 63.96 | 236,000 |
Nov 10, 2022 | 60.95 | 64.80 | 60.95 | 63.50 | 63.26 | 317,300 |
Nov 09, 2022 | 60.29 | 60.29 | 57.70 | 57.91 | 57.69 | 206,500 |
Nov 08, 2022 | 62.76 | 62.76 | 58.23 | 60.16 | 59.93 | 314,700 |
Nov 07, 2022 | 62.71 | 62.71 | 60.88 | 62.20 | 61.96 | 172,700 |
Nov 04, 2022 | 63.98 | 64.08 | 61.57 | 62.33 | 62.09 | 162,600 |
Nov 03, 2022 | 60.66 | 63.63 | 59.86 | 63.10 | 62.86 | 171,600 |
Nov 02, 2022 | 62.78 | 64.00 | 60.94 | 61.21 | 60.98 | 171,800 |
Nov 01, 2022 | 63.09 | 63.34 | 61.38 | 63.20 | 62.96 | 170,900 |
Oct 31, 2022 | 62.68 | 63.22 | 61.83 | 62.42 | 62.18 | 276,500 |
Oct 28, 2022 | 60.83 | 63.18 | 59.41 | 63.04 | 62.80 | 221,400 |
Oct 27, 2022 | 61.60 | 62.39 | 60.26 | 60.92 | 60.69 | 175,300 |
Oct 26, 2022 | 62.23 | 63.76 | 61.20 | 61.36 | 61.13 | 244,100 |
Oct 25, 2022 | 59.35 | 63.29 | 59.34 | 62.59 | 62.35 | 418,400 |
Oct 24, 2022 | 55.97 | 57.27 | 54.99 | 56.86 | 56.64 | 228,300 |
Oct 21, 2022 | 55.52 | 57.92 | 54.76 | 55.69 | 55.48 | 332,000 |
Oct 20, 2022 | 56.51 | 58.91 | 54.65 | 55.10 | 54.89 | 270,900 |
Oct 19, 2022 | 58.07 | 58.23 | 55.81 | 56.38 | 56.17 | 229,400 |
Oct 18, 2022 | 59.99 | 61.28 | 58.01 | 58.72 | 58.50 | 230,500 |
Oct 17, 2022 | 58.58 | 59.42 | 58.10 | 58.57 | 58.35 | 231,400 |
Oct 14, 2022 | 56.94 | 58.11 | 56.16 | 57.31 | 57.09 | 272,400 |
Oct 13, 2022 | 54.37 | 57.73 | 53.01 | 56.66 | 56.44 | 298,100 |
Oct 12, 2022 | 57.04 | 57.29 | 56.12 | 56.12 | 55.91 | 203,400 |
Oct 11, 2022 | 55.75 | 57.85 | 54.75 | 56.91 | 56.69 | 252,500 |
Oct 10, 2022 | 55.95 | 56.56 | 54.74 | 55.89 | 55.68 | 185,200 |
Oct 07, 2022 | 55.40 | 56.28 | 54.71 | 56.12 | 55.91 | 311,400 |
Oct 06, 2022 | 54.56 | 57.74 | 54.56 | 56.46 | 56.25 | 394,000 |
Oct 05, 2022 | 51.54 | 55.15 | 51.39 | 54.84 | 54.63 | 342,000 |
Oct 04, 2022 | 51.55 | 53.23 | 51.55 | 52.83 | 52.63 | 217,500 |
Oct 03, 2022 | 50.45 | 51.45 | 49.05 | 50.93 | 50.74 | 296,000 |
Sept 30, 2022 | 49.62 | 51.48 | 46.83 | 49.81 | 49.62 | 633,600 |
Sept 29, 2022 | 52.68 | 52.78 | 50.83 | 51.50 | 51.30 | 236,100 |
Sept 28, 2022 | 51.39 | 54.02 | 51.33 | 53.66 | 53.46 | 275,900 |
Sept 27, 2022 | 50.21 | 51.44 | 49.89 | 51.32 | 51.13 | 218,000 |
Sept 26, 2022 | 50.07 | 51.68 | 49.02 | 49.05 | 48.86 | 262,900 |
Sept 23, 2022 | 50.32 | 50.98 | 49.13 | 50.35 | 50.16 | 283,800 |
Sept 22, 2022 | 51.65 | 51.75 | 50.29 | 51.04 | 50.85 | 283,100 |
Sept 21, 2022 | 53.91 | 54.93 | 52.06 | 52.11 | 51.91 | 293,500 |
Sept 20, 2022 | 56.44 | 56.52 | 52.70 | 53.87 | 53.67 | 455,800 |
Sept 19, 2022 | 57.73 | 59.38 | 57.02 | 57.61 | 57.39 | 412,300 |
Sept 16, 2022 | 58.43 | 59.51 | 57.64 | 58.81 | 58.59 | 543,200 |
Sept 15, 2022 | 57.90 | 60.20 | 57.90 | 59.52 | 59.29 | 305,900 |
Sept 14, 2022 | 58.96 | 59.00 | 57.12 | 58.29 | 58.07 | 176,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |