Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | - | - | - | - | - | - |
Jan 30, 2023 | 70.81 | 71.47 | 70.51 | 70.62 | 70.62 | 116,000 |
Jan 27, 2023 | 71.83 | 71.85 | 70.86 | 70.89 | 70.89 | 106,000 |
Jan 26, 2023 | 73.18 | 73.18 | 71.56 | 72.17 | 72.17 | 107,100 |
Jan 25, 2023 | 70.90 | 74.16 | 70.90 | 73.68 | 73.68 | 131,800 |
Jan 24, 2023 | 73.78 | 76.08 | 70.95 | 71.39 | 71.39 | 125,500 |
Jan 23, 2023 | 70.78 | 71.87 | 70.25 | 71.66 | 71.66 | 97,900 |
Jan 20, 2023 | 70.17 | 71.50 | 70.06 | 71.32 | 71.32 | 121,200 |
Jan 19, 2023 | 69.37 | 71.11 | 68.55 | 70.63 | 70.63 | 103,700 |
Jan 18, 2023 | 71.08 | 71.24 | 69.43 | 69.62 | 69.62 | 122,300 |
Jan 17, 2023 | 71.93 | 72.12 | 69.97 | 70.17 | 70.17 | 174,000 |
Jan 16, 2023 | 72.50 | 72.63 | 72.02 | 72.08 | 72.08 | 29,000 |
Jan 13, 2023 | 71.67 | 72.92 | 71.60 | 72.74 | 72.74 | 149,100 |
Jan 12, 2023 | 71.31 | 71.59 | 70.66 | 71.41 | 71.41 | 96,600 |
Jan 11, 2023 | 71.48 | 71.85 | 69.89 | 70.41 | 70.41 | 102,000 |
Jan 10, 2023 | 70.10 | 71.45 | 70.06 | 71.32 | 71.32 | 81,000 |
Jan 09, 2023 | 70.75 | 71.14 | 69.65 | 69.87 | 69.87 | 261,600 |
Jan 06, 2023 | 70.50 | 71.67 | 69.79 | 70.79 | 70.79 | 208,800 |
Jan 05, 2023 | 68.33 | 69.61 | 67.89 | 69.61 | 69.61 | 214,800 |
Jan 04, 2023 | 68.34 | 69.97 | 68.21 | 69.37 | 69.37 | 219,000 |
Jan 03, 2023 | 66.05 | 67.80 | 65.81 | 67.79 | 67.79 | 275,400 |
Dec 30, 2022 | 64.41 | 64.45 | 63.24 | 63.83 | 63.83 | 70,700 |
Dec 29, 2022 | 64.79 | 64.87 | 64.01 | 64.09 | 64.09 | 80,600 |
Dec 28, 2022 | 65.30 | 65.38 | 63.93 | 64.41 | 64.41 | 116,200 |
Dec 23, 2022 | 64.93 | 65.73 | 64.15 | 65.00 | 65.00 | 122,500 |
Dec 22, 2022 | 63.91 | 64.81 | 63.60 | 64.81 | 64.81 | 122,100 |
Dec 21, 2022 | 65.20 | 65.94 | 64.03 | 64.41 | 64.41 | 126,100 |
Dec 20, 2022 | 63.52 | 65.40 | 63.32 | 64.87 | 64.87 | 116,200 |
Dec 19, 2022 | 63.05 | 63.35 | 61.93 | 62.19 | 62.19 | 91,800 |
Dec 16, 2022 | 62.16 | 63.69 | 61.94 | 63.10 | 63.10 | 98,200 |
Dec 15, 2022 | 62.50 | 63.47 | 62.16 | 62.21 | 62.21 | 99,700 |
Dec 14, 2022 | 63.93 | 64.52 | 63.10 | 63.82 | 63.82 | 135,100 |
Dec 13, 2022 | 65.36 | 65.94 | 63.35 | 63.87 | 63.87 | 140,700 |
Dec 12, 2022 | 62.86 | 63.42 | 61.95 | 63.20 | 63.20 | 164,700 |
Dec 09, 2022 | 64.60 | 65.25 | 63.30 | 63.30 | 63.30 | 69,300 |
Dec 08, 2022 | 64.58 | 64.65 | 63.85 | 63.98 | 63.98 | 67,000 |
Dec 07, 2022 | 64.28 | 64.96 | 63.75 | 64.39 | 64.39 | 143,000 |
Dec 06, 2022 | 65.37 | 65.91 | 63.96 | 64.29 | 64.29 | 66,800 |
Dec 05, 2022 | 65.07 | 65.84 | 63.59 | 64.52 | 64.52 | 99,300 |
Dec 02, 2022 | 64.10 | 65.60 | 63.59 | 65.56 | 65.56 | 151,900 |
Dec 01, 2022 | 65.00 | 66.71 | 64.86 | 65.28 | 65.28 | 149,900 |
Nov 30, 2022 | 62.69 | 63.85 | 61.34 | 63.85 | 63.85 | 318,700 |
Nov 29, 2022 | 60.65 | 62.20 | 60.62 | 62.20 | 62.20 | 94,200 |
Nov 28, 2022 | 61.51 | 61.73 | 59.67 | 59.85 | 59.85 | 143,700 |
Nov 25, 2022 | 62.20 | 62.33 | 61.30 | 61.34 | 61.34 | 63,100 |
Nov 24, 2022 | 62.07 | 62.33 | 62.00 | 62.32 | 62.32 | 18,900 |
Nov 23, 2022 | 61.50 | 61.78 | 60.81 | 61.70 | 61.70 | 148,900 |
Nov 22, 2022 | 60.69 | 61.81 | 60.69 | 61.71 | 61.71 | 92,500 |
Nov 21, 2022 | 60.22 | 60.60 | 59.41 | 60.48 | 60.48 | 65,600 |
Nov 18, 2022 | 59.65 | 60.40 | 59.36 | 60.40 | 60.40 | 112,900 |
Nov 17, 2022 | 59.67 | 59.93 | 59.04 | 59.56 | 59.56 | 103,600 |
Nov 16, 2022 | 60.61 | 61.84 | 60.60 | 60.68 | 60.68 | 106,000 |
Nov 15, 2022 | 62.27 | 62.44 | 59.96 | 60.69 | 60.69 | 151,900 |
Nov 14, 2022 | 61.30 | 62.21 | 61.21 | 61.67 | 61.67 | 125,300 |
Nov 11, 2022 | 61.84 | 62.02 | 60.45 | 61.74 | 61.74 | 137,500 |
Nov 10, 2022 | 61.00 | 62.61 | 60.90 | 61.89 | 61.89 | 231,600 |
Nov 09, 2022 | 58.76 | 59.43 | 58.38 | 58.60 | 58.60 | 118,400 |
Nov 08, 2022 | 55.75 | 60.00 | 55.53 | 58.74 | 58.74 | 175,200 |
Nov 07, 2022 | 55.42 | 56.19 | 55.06 | 55.78 | 55.78 | 175,800 |
Nov 04, 2022 | 53.27 | 55.45 | 52.94 | 55.30 | 55.30 | 273,800 |
Nov 03, 2022 | 54.01 | 54.02 | 51.44 | 51.92 | 51.92 | 298,900 |
Nov 02, 2022 | 57.00 | 58.10 | 54.07 | 54.31 | 54.31 | 277,400 |
Nov 01, 2022 | 58.24 | 58.50 | 56.82 | 56.86 | 56.86 | 94,700 |
Oct 31, 2022 | 57.90 | 58.39 | 57.45 | 57.62 | 57.62 | 94,400 |
Oct 28, 2022 | 58.00 | 58.44 | 57.73 | 58.35 | 58.35 | 80,100 |
Oct 27, 2022 | 59.60 | 59.60 | 58.27 | 58.37 | 58.37 | 147,900 |
Oct 26, 2022 | 58.48 | 60.03 | 58.48 | 59.26 | 59.26 | 146,800 |
Oct 25, 2022 | 57.67 | 58.50 | 57.50 | 58.13 | 58.13 | 118,400 |
Oct 24, 2022 | 57.46 | 58.08 | 57.07 | 57.66 | 57.66 | 121,100 |
Oct 21, 2022 | 56.87 | 58.13 | 56.68 | 57.92 | 57.92 | 108,800 |
Oct 20, 2022 | 55.28 | 57.66 | 55.28 | 56.70 | 56.70 | 146,200 |
Oct 19, 2022 | 56.60 | 56.60 | 55.55 | 55.61 | 55.61 | 126,200 |
Oct 18, 2022 | 57.40 | 57.77 | 56.66 | 57.28 | 57.28 | 181,300 |
Oct 17, 2022 | 57.27 | 57.73 | 56.65 | 56.70 | 56.70 | 100,100 |
Oct 14, 2022 | 57.06 | 57.53 | 56.47 | 56.51 | 56.51 | 143,400 |
Oct 13, 2022 | 56.81 | 57.38 | 55.67 | 57.21 | 57.21 | 160,600 |
Oct 12, 2022 | 57.67 | 58.34 | 57.20 | 57.97 | 57.97 | 85,100 |
Oct 11, 2022 | 58.33 | 58.99 | 57.60 | 57.64 | 57.64 | 138,400 |
Oct 07, 2022 | 60.76 | 61.26 | 58.51 | 58.60 | 58.60 | 161,100 |
Oct 06, 2022 | 59.73 | 61.75 | 59.67 | 61.74 | 61.74 | 215,500 |
Oct 05, 2022 | 59.21 | 59.93 | 58.47 | 59.77 | 59.77 | 321,400 |
Oct 04, 2022 | 60.43 | 61.26 | 59.91 | 60.14 | 60.14 | 186,000 |
Oct 03, 2022 | 58.53 | 60.12 | 58.04 | 59.55 | 59.55 | 246,900 |
Sept 30, 2022 | 57.45 | 58.57 | 57.05 | 57.99 | 57.99 | 195,200 |
Sept 29, 2022 | 57.19 | 57.56 | 56.56 | 57.14 | 57.14 | 152,900 |
Sept 28, 2022 | 56.46 | 57.51 | 56.31 | 57.33 | 57.33 | 183,600 |
Sept 27, 2022 | 56.44 | 56.82 | 55.24 | 55.24 | 55.24 | 147,000 |
Sept 26, 2022 | 55.97 | 56.54 | 55.11 | 55.71 | 55.71 | 148,300 |
Sept 23, 2022 | 56.20 | 56.32 | 55.00 | 56.15 | 56.15 | 166,500 |
Sept 22, 2022 | 57.24 | 58.04 | 56.68 | 57.28 | 57.28 | 161,800 |
Sept 21, 2022 | 57.73 | 58.05 | 56.37 | 57.05 | 57.05 | 199,800 |
Sept 20, 2022 | 58.11 | 58.11 | 56.49 | 57.17 | 57.17 | 153,300 |
Sept 19, 2022 | 57.76 | 58.66 | 57.45 | 58.60 | 58.60 | 188,400 |
Sept 16, 2022 | 55.76 | 58.55 | 55.35 | 57.98 | 57.98 | 214,700 |
Sept 15, 2022 | 56.20 | 57.04 | 55.46 | 56.03 | 56.03 | 186,200 |
Sept 14, 2022 | 56.83 | 57.41 | 56.45 | 56.48 | 56.48 | 150,800 |
Sept 13, 2022 | 55.90 | 57.32 | 55.71 | 56.70 | 56.70 | 149,100 |
Sept 12, 2022 | 57.73 | 57.88 | 56.93 | 57.05 | 57.05 | 190,800 |
Sept 09, 2022 | 56.17 | 56.57 | 55.77 | 56.26 | 56.26 | 168,600 |
Sept 08, 2022 | 55.36 | 56.01 | 55.09 | 55.41 | 55.41 | 109,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |