Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 67.16 | 67.51 | 66.85 | 67.51 | 67.51 | 261,800 |
Mar 23, 2023 | 69.77 | 69.78 | 69.00 | 69.00 | 69.00 | 2,600 |
Mar 22, 2023 | 70.20 | 70.25 | 69.99 | 69.99 | 69.99 | 1,000 |
Mar 21, 2023 | 70.45 | 70.47 | 70.13 | 70.13 | 70.13 | 2,700 |
Mar 20, 2023 | 69.57 | 70.05 | 69.28 | 69.98 | 69.98 | 7,000 |
Mar 17, 2023 | 69.22 | 69.31 | 68.37 | 68.37 | 68.37 | 2,900 |
Mar 16, 2023 | 69.18 | 70.85 | 69.18 | 70.32 | 70.32 | 2,400 |
Mar 15, 2023 | 70.76 | 70.76 | 69.59 | 69.59 | 69.59 | 2,300 |
Mar 14, 2023 | 72.60 | 73.09 | 72.43 | 72.95 | 72.95 | 2,300 |
Mar 13, 2023 | 71.00 | 72.12 | 71.00 | 71.56 | 71.56 | 1,600 |
Mar 10, 2023 | 73.47 | 73.47 | 72.61 | 72.61 | 72.61 | 1,600 |
Mar 09, 2023 | 74.30 | 74.30 | 73.93 | 74.09 | 74.09 | 1,000 |
Mar 08, 2023 | 74.76 | 74.76 | 74.67 | 74.67 | 74.67 | 1,300 |
Mar 07, 2023 | 74.73 | 74.73 | 74.72 | 74.72 | 74.72 | 42,800 |
Mar 06, 2023 | 75.33 | 75.46 | 75.11 | 75.27 | 75.27 | 2,000 |
Mar 03, 2023 | 75.33 | 75.33 | 75.33 | 75.33 | 75.33 | 500 |
Mar 02, 2023 | 74.50 | 74.50 | 74.49 | 74.49 | 74.49 | 700 |
Mar 01, 2023 | 75.43 | 75.99 | 74.89 | 74.89 | 74.89 | 3,300 |
Feb 28, 2023 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 81,500 |
Feb 27, 2023 | 73.79 | 73.79 | 73.49 | 73.50 | 73.50 | 2,500 |
Feb 24, 2023 | 72.20 | 72.77 | 72.20 | 72.77 | 72.77 | 900 |
Feb 23, 2023 | 72.94 | 73.01 | 72.77 | 73.01 | 73.01 | 1,400 |
Feb 22, 2023 | 73.48 | 73.48 | 73.00 | 73.01 | 73.01 | 1,200 |
Feb 21, 2023 | 75.26 | 75.26 | 74.43 | 74.43 | 74.43 | 800 |
Feb 17, 2023 | 74.24 | 75.38 | 74.24 | 75.32 | 75.32 | 2,400 |
Feb 16, 2023 | 74.64 | 74.95 | 74.62 | 74.89 | 74.89 | 1,100 |
Feb 15, 2023 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
Feb 14, 2023 | 75.66 | 75.77 | 75.58 | 75.77 | 75.77 | 2,700 |
Feb 13, 2023 | 76.04 | 76.06 | 75.83 | 75.83 | 75.83 | 1,200 |
Feb 10, 2023 | 75.96 | 75.96 | 75.57 | 75.62 | 75.62 | 1,500 |
Feb 09, 2023 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 37,000 |
Feb 08, 2023 | 75.50 | 75.50 | 75.21 | 75.22 | 75.22 | 700 |
Feb 07, 2023 | 74.92 | 75.17 | 74.92 | 75.12 | 75.12 | 2,400 |
Feb 06, 2023 | 74.88 | 74.88 | 74.54 | 74.54 | 74.54 | 500 |
Feb 03, 2023 | 75.55 | 75.65 | 75.28 | 75.35 | 75.35 | 1,900 |
Feb 02, 2023 | 75.62 | 76.02 | 75.62 | 75.62 | 75.62 | 1,300 |
Feb 01, 2023 | 75.20 | 76.15 | 75.20 | 75.62 | 75.62 | 1,200 |
Jan 31, 2023 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 8,200 |
Jan 30, 2023 | 74.86 | 74.86 | 74.52 | 74.54 | 74.54 | 1,700 |
Jan 27, 2023 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | 500 |
Jan 26, 2023 | 74.13 | 74.43 | 74.13 | 74.43 | 74.43 | 800 |
Jan 25, 2023 | 69.99 | 73.72 | 69.99 | 73.72 | 73.72 | 1,000 |
Jan 24, 2023 | 73.91 | 74.19 | 73.91 | 73.96 | 73.96 | 15,800 |
Jan 23, 2023 | 73.82 | 74.10 | 73.82 | 74.10 | 74.10 | 1,100 |
Jan 20, 2023 | 73.39 | 73.39 | 72.87 | 73.12 | 73.12 | 900 |
Jan 19, 2023 | 72.29 | 72.39 | 72.09 | 72.39 | 72.39 | 1,600 |
Jan 18, 2023 | 73.24 | 73.29 | 72.40 | 72.41 | 72.41 | 2,000 |
Jan 17, 2023 | 72.82 | 73.16 | 72.82 | 73.16 | 73.16 | 1,600 |
Jan 13, 2023 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 500 |
Jan 12, 2023 | 72.21 | 72.21 | 72.21 | 72.21 | 72.21 | 800 |
Jan 11, 2023 | 71.79 | 72.21 | 71.79 | 72.21 | 72.21 | 1,100 |
Jan 10, 2023 | 70.77 | 70.90 | 70.51 | 70.90 | 70.90 | 5,700 |
Jan 09, 2023 | 70.26 | 70.63 | 70.00 | 70.44 | 70.44 | 2,200 |
Jan 06, 2023 | 68.20 | 69.57 | 68.20 | 69.52 | 69.52 | 2,300 |
Jan 05, 2023 | 68.22 | 68.37 | 68.02 | 68.02 | 68.02 | 1,200 |
Jan 04, 2023 | 68.81 | 69.21 | 68.68 | 68.89 | 68.89 | 5,100 |
Jan 03, 2023 | 67.48 | 67.48 | 67.08 | 67.08 | 67.08 | 1,000 |
Dec 30, 2022 | 67.87 | 67.87 | 67.29 | 67.50 | 67.50 | 3,400 |
Dec 29, 2022 | 67.55 | 67.80 | 67.48 | 67.65 | 67.65 | 1,500 |
Dec 28, 2022 | 64.62 | 67.81 | 64.62 | 66.94 | 66.94 | 2,700 |
Dec 27, 2022 | 63.55 | 68.59 | 63.55 | 68.07 | 68.07 | 3,000 |
Dec 23, 2022 | 67.61 | 67.88 | 67.61 | 67.70 | 67.70 | 3,500 |
Dec 22, 2022 | 67.33 | 67.45 | 66.59 | 66.78 | 66.78 | 3,800 |
Dec 21, 2022 | 68.01 | 68.82 | 68.01 | 68.58 | 68.58 | 51,700 |
Dec 20, 2022 | 67.82 | 67.89 | 67.55 | 67.73 | 67.73 | 27,900 |
Dec 19, 2022 | 67.99 | 68.17 | 66.71 | 66.92 | 66.92 | 5,300 |
Dec 16, 2022 | 67.61 | 67.61 | 67.45 | 67.47 | 67.47 | 1,500 |
Dec 15, 2022 | 68.17 | 68.28 | 67.75 | 68.08 | 68.08 | 3,200 |
Dec 14, 2022 | 69.15 | 69.56 | 69.05 | 69.06 | 69.06 | 1,400 |
Dec 13, 2022 | 70.22 | 70.22 | 69.16 | 69.27 | 69.27 | 1,200 |
Dec 12, 2022 | 68.92 | 69.27 | 68.65 | 69.27 | 69.27 | 1,800 |
Dec 09, 2022 | 69.52 | 69.66 | 69.33 | 69.66 | 69.66 | 2,600 |
Dec 08, 2022 | 69.17 | 69.23 | 69.17 | 69.18 | 69.18 | 1,200 |
Dec 07, 2022 | 69.41 | 69.41 | 68.85 | 68.85 | 68.85 | 2,700 |
Dec 06, 2022 | 68.69 | 68.69 | 68.56 | 68.67 | 68.67 | 1,600 |
Dec 05, 2022 | 70.41 | 70.41 | 69.63 | 69.63 | 69.63 | 1,200 |
Dec 02, 2022 | 70.67 | 71.49 | 70.67 | 71.30 | 71.30 | 1,200 |
Dec 01, 2022 | 71.97 | 71.97 | 71.30 | 71.31 | 71.31 | 1,200 |
Nov 30, 2022 | 71.04 | 71.26 | 69.61 | 71.26 | 71.26 | 8,200 |
Nov 29, 2022 | 72.34 | 72.52 | 71.96 | 72.52 | 72.52 | 1,600 |
Nov 28, 2022 | 73.19 | 73.19 | 71.90 | 71.90 | 71.90 | 2,800 |
Nov 25, 2022 | 74.31 | 74.33 | 74.31 | 74.33 | 74.33 | 1,100 |
Nov 23, 2022 | 73.92 | 73.92 | 73.61 | 73.63 | 73.63 | 1,800 |
Nov 22, 2022 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 2,700 |
Nov 21, 2022 | 72.11 | 72.28 | 72.11 | 72.28 | 72.28 | 1,000 |
Nov 18, 2022 | 72.82 | 72.90 | 72.48 | 72.79 | 72.79 | 1,700 |
Nov 17, 2022 | 72.05 | 72.37 | 72.03 | 72.37 | 72.37 | 1,200 |
Nov 16, 2022 | 72.30 | 72.30 | 72.08 | 72.26 | 72.26 | 3,200 |
Nov 15, 2022 | 72.57 | 72.58 | 72.57 | 72.57 | 72.57 | 10,900 |
Nov 14, 2022 | 73.06 | 73.06 | 72.37 | 72.37 | 72.37 | 8,400 |
Nov 11, 2022 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 6,600 |
Nov 10, 2022 | 68.28 | 72.45 | 68.28 | 72.45 | 72.45 | 2,700 |
Nov 09, 2022 | 70.36 | 70.44 | 70.29 | 70.29 | 70.29 | 1,700 |
Nov 08, 2022 | 70.35 | 71.11 | 70.35 | 70.69 | 70.69 | 3,800 |
Nov 07, 2022 | 70.00 | 70.34 | 69.59 | 70.23 | 70.23 | 6,700 |
Nov 04, 2022 | 68.36 | 69.42 | 68.36 | 69.42 | 69.42 | 4,500 |
Nov 03, 2022 | 66.59 | 67.24 | 66.59 | 66.90 | 66.90 | 3,700 |
Nov 02, 2022 | 67.82 | 68.52 | 67.60 | 67.60 | 67.60 | 4,500 |
Nov 01, 2022 | 68.45 | 69.21 | 67.97 | 67.97 | 67.97 | 3,900 |
Oct 31, 2022 | 67.45 | 68.16 | 67.45 | 68.16 | 68.16 | 4,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |