Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | - | - | - | - | - | - |
Feb 02, 2023 | 59.74 | 61.05 | 59.44 | 60.52 | 60.52 | 882,400 |
Feb 01, 2023 | 58.03 | 59.58 | 57.78 | 59.28 | 59.28 | 574,400 |
Jan 31, 2023 | 57.76 | 58.41 | 57.71 | 58.37 | 58.37 | 481,900 |
Jan 30, 2023 | 58.52 | 58.87 | 58.00 | 58.11 | 58.11 | 529,100 |
Jan 27, 2023 | 58.45 | 59.71 | 58.42 | 59.29 | 59.29 | 750,500 |
Jan 26, 2023 | 58.40 | 59.08 | 57.50 | 59.00 | 59.00 | 952,200 |
Jan 25, 2023 | 56.68 | 57.76 | 56.39 | 57.71 | 57.71 | 674,400 |
Jan 24, 2023 | 57.23 | 58.83 | 57.20 | 57.91 | 57.91 | 1,515,100 |
Jan 23, 2023 | 55.61 | 57.57 | 55.60 | 57.54 | 57.54 | 1,336,400 |
Jan 20, 2023 | 54.90 | 56.00 | 54.43 | 55.84 | 55.84 | 1,120,800 |
Jan 19, 2023 | 56.02 | 56.32 | 55.33 | 56.04 | 56.04 | 629,000 |
Jan 18, 2023 | 56.17 | 56.82 | 55.76 | 55.78 | 55.78 | 859,800 |
Jan 17, 2023 | 54.86 | 55.26 | 54.42 | 54.87 | 54.87 | 968,800 |
Jan 13, 2023 | 54.07 | 55.21 | 54.01 | 54.74 | 54.74 | 2,104,100 |
Jan 12, 2023 | 56.44 | 57.87 | 55.51 | 56.66 | 56.66 | 5,048,100 |
Jan 11, 2023 | 67.58 | 68.17 | 67.06 | 68.15 | 68.15 | 517,400 |
Jan 10, 2023 | 66.65 | 67.20 | 66.08 | 67.20 | 67.20 | 507,400 |
Jan 09, 2023 | 67.15 | 67.52 | 66.11 | 66.20 | 66.20 | 649,400 |
Jan 06, 2023 | 65.03 | 66.15 | 64.46 | 66.00 | 66.00 | 768,300 |
Jan 05, 2023 | 63.66 | 64.10 | 63.20 | 64.05 | 64.05 | 422,100 |
Jan 04, 2023 | 64.45 | 64.89 | 63.30 | 63.66 | 63.66 | 589,400 |
Jan 03, 2023 | 62.83 | 63.51 | 62.10 | 62.81 | 62.81 | 456,700 |
Dec 30, 2022 | 62.30 | 62.45 | 61.69 | 62.25 | 62.25 | 233,500 |
Dec 29, 2022 | 62.04 | 62.81 | 61.80 | 62.56 | 62.56 | 359,900 |
Dec 28, 2022 | 61.97 | 62.28 | 60.78 | 60.90 | 60.90 | 341,900 |
Dec 27, 2022 | 61.78 | 61.97 | 61.35 | 61.69 | 61.69 | 312,400 |
Dec 23, 2022 | 61.66 | 61.77 | 60.90 | 61.63 | 61.63 | 509,300 |
Dec 22, 2022 | 61.74 | 61.82 | 60.15 | 61.04 | 61.04 | 657,000 |
Dec 21, 2022 | 60.76 | 62.09 | 60.62 | 61.78 | 61.78 | 945,500 |
Dec 20, 2022 | 58.89 | 59.53 | 58.60 | 59.22 | 59.22 | 623,200 |
Dec 19, 2022 | 59.67 | 59.83 | 58.30 | 58.49 | 58.49 | 781,900 |
Dec 16, 2022 | 58.99 | 59.62 | 58.03 | 58.51 | 58.51 | 802,000 |
Dec 15, 2022 | 61.78 | 62.00 | 60.68 | 60.85 | 60.85 | 593,000 |
Dec 14, 2022 | 62.30 | 62.97 | 60.81 | 61.90 | 61.90 | 597,500 |
Dec 13, 2022 | 64.48 | 64.60 | 62.42 | 62.78 | 62.78 | 965,300 |
Dec 12, 2022 | 60.25 | 61.03 | 60.18 | 61.01 | 61.01 | 330,900 |
Dec 09, 2022 | 60.21 | 60.85 | 59.99 | 60.09 | 60.09 | 340,600 |
Dec 08, 2022 | 59.18 | 60.22 | 59.00 | 60.18 | 60.18 | 451,000 |
Dec 07, 2022 | 59.34 | 59.74 | 59.00 | 59.57 | 59.57 | 315,500 |
Dec 06, 2022 | 61.41 | 61.41 | 59.71 | 59.98 | 59.98 | 322,100 |
Dec 05, 2022 | 61.66 | 62.22 | 60.94 | 61.32 | 61.32 | 371,700 |
Dec 02, 2022 | 61.79 | 63.04 | 61.78 | 62.74 | 62.74 | 543,200 |
Dec 01, 2022 | 61.69 | 62.30 | 61.31 | 61.89 | 61.89 | 490,000 |
Nov 30, 2022 | 58.79 | 60.61 | 58.29 | 60.54 | 60.54 | 566,800 |
Nov 29, 2022 | 58.47 | 58.87 | 57.97 | 58.25 | 58.25 | 239,000 |
Nov 28, 2022 | 59.73 | 59.97 | 58.18 | 58.36 | 58.36 | 319,900 |
Nov 25, 2022 | 59.21 | 59.57 | 58.90 | 59.08 | 59.08 | 268,800 |
Nov 23, 2022 | 58.00 | 59.14 | 57.96 | 58.96 | 58.96 | 387,000 |
Nov 22, 2022 | 57.60 | 58.21 | 57.25 | 57.96 | 57.96 | 573,900 |
Nov 21, 2022 | 57.40 | 58.29 | 57.32 | 57.85 | 57.85 | 563,600 |
Nov 18, 2022 | 58.77 | 59.01 | 58.17 | 58.93 | 58.93 | 548,000 |
Nov 17, 2022 | 58.30 | 59.28 | 58.25 | 59.04 | 59.04 | 469,400 |
Nov 16, 2022 | 61.02 | 61.14 | 59.32 | 59.37 | 59.37 | 869,100 |
Nov 15, 2022 | 62.17 | 62.47 | 61.39 | 62.02 | 62.02 | 633,700 |
Nov 14, 2022 | 61.79 | 62.67 | 61.28 | 61.35 | 61.35 | 523,100 |
Nov 11, 2022 | 61.15 | 63.33 | 61.00 | 62.55 | 62.55 | 1,365,100 |
Nov 10, 2022 | 57.18 | 58.79 | 56.87 | 58.56 | 58.56 | 1,078,700 |
Nov 09, 2022 | 54.16 | 54.90 | 53.77 | 53.82 | 53.82 | 482,400 |
Nov 08, 2022 | 55.02 | 55.59 | 53.94 | 54.55 | 54.55 | 1,118,400 |
Nov 07, 2022 | 52.71 | 53.55 | 52.27 | 53.44 | 53.44 | 758,800 |
Nov 04, 2022 | 49.79 | 51.23 | 49.63 | 51.21 | 51.21 | 608,400 |
Nov 03, 2022 | 48.24 | 48.75 | 47.92 | 48.31 | 48.31 | 617,100 |
Nov 02, 2022 | 50.36 | 51.37 | 49.33 | 49.34 | 49.34 | 404,500 |
Nov 01, 2022 | 50.90 | 51.12 | 49.95 | 50.21 | 50.21 | 407,700 |
Oct 31, 2022 | 50.34 | 50.52 | 49.43 | 49.64 | 49.64 | 586,100 |
Oct 28, 2022 | 50.25 | 51.39 | 50.15 | 51.13 | 51.13 | 573,300 |
Oct 27, 2022 | 51.55 | 52.11 | 50.95 | 51.26 | 51.26 | 518,500 |
Oct 26, 2022 | 50.21 | 51.72 | 49.88 | 50.84 | 50.84 | 934,000 |
Oct 25, 2022 | 50.05 | 51.52 | 49.66 | 50.64 | 50.64 | 4,017,100 |
Oct 24, 2022 | 45.43 | 45.95 | 44.82 | 45.61 | 45.61 | 1,186,600 |
Oct 21, 2022 | 43.48 | 44.77 | 43.22 | 44.62 | 44.62 | 848,100 |
Oct 20, 2022 | 43.64 | 44.70 | 43.19 | 43.43 | 43.43 | 571,700 |
Oct 19, 2022 | 43.82 | 44.20 | 43.05 | 43.28 | 43.28 | 571,400 |
Oct 18, 2022 | 46.41 | 46.63 | 44.71 | 45.04 | 45.04 | 652,300 |
Oct 17, 2022 | 45.51 | 45.91 | 45.05 | 45.16 | 45.16 | 565,400 |
Oct 14, 2022 | 45.34 | 45.40 | 43.90 | 44.04 | 44.04 | 579,100 |
Oct 13, 2022 | 42.03 | 45.10 | 41.81 | 44.83 | 44.83 | 785,400 |
Oct 12, 2022 | 43.44 | 43.79 | 42.97 | 43.49 | 43.49 | 571,600 |
Oct 11, 2022 | 43.88 | 44.47 | 43.26 | 43.57 | 43.57 | 698,300 |
Oct 10, 2022 | 44.34 | 44.55 | 43.58 | 44.30 | 44.30 | 818,100 |
Oct 07, 2022 | 44.55 | 45.11 | 43.75 | 44.02 | 44.02 | 1,251,000 |
Oct 06, 2022 | 47.56 | 47.82 | 46.78 | 47.04 | 47.04 | 459,500 |
Oct 05, 2022 | 47.14 | 48.20 | 46.77 | 47.93 | 47.93 | 452,700 |
Oct 04, 2022 | 47.80 | 48.52 | 47.42 | 48.15 | 48.15 | 1,182,200 |
Oct 03, 2022 | 45.16 | 46.08 | 44.83 | 45.69 | 45.69 | 1,103,700 |
Sept 30, 2022 | 45.90 | 47.08 | 45.87 | 46.00 | 46.00 | 788,900 |
Sept 29, 2022 | 45.63 | 46.27 | 45.33 | 46.26 | 46.26 | 735,900 |
Sept 28, 2022 | 46.33 | 47.60 | 46.18 | 47.42 | 47.42 | 684,900 |
Sept 27, 2022 | 45.42 | 46.49 | 45.42 | 45.83 | 45.83 | 837,100 |
Sept 26, 2022 | 44.90 | 45.72 | 44.51 | 44.56 | 44.56 | 669,500 |
Sept 23, 2022 | 45.64 | 46.16 | 45.41 | 46.09 | 46.09 | 773,600 |
Sept 22, 2022 | 46.76 | 47.03 | 46.04 | 46.66 | 46.66 | 591,300 |
Sept 21, 2022 | 47.62 | 48.32 | 47.03 | 47.06 | 47.06 | 360,200 |
Sept 20, 2022 | 47.89 | 48.44 | 47.50 | 47.52 | 47.52 | 500,200 |
Sept 19, 2022 | 48.02 | 48.49 | 47.88 | 48.38 | 48.38 | 629,000 |
Sept 16, 2022 | 48.86 | 49.44 | 48.47 | 48.84 | 48.84 | 581,600 |
Sept 15, 2022 | 49.55 | 50.36 | 48.69 | 48.85 | 48.85 | 512,300 |
Sept 14, 2022 | 49.72 | 50.09 | 49.14 | 49.64 | 49.64 | 564,100 |
Sept 13, 2022 | 50.72 | 51.16 | 49.64 | 49.85 | 49.85 | 779,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |