Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 76.00 | 77.00 | 76.00 | 76.50 | 76.50 | - |
Feb 02, 2023 | 74.00 | 77.50 | 74.00 | 77.50 | 77.50 | - |
Feb 01, 2023 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | - |
Jan 31, 2023 | 73.50 | 74.50 | 73.50 | 74.00 | 74.00 | - |
Jan 30, 2023 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | - |
Jan 27, 2023 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | - |
Jan 26, 2023 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | - |
Jan 25, 2023 | 72.00 | 73.00 | 71.50 | 72.50 | 72.50 | - |
Jan 24, 2023 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | - |
Jan 23, 2023 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | - |
Jan 20, 2023 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | - |
Jan 19, 2023 | 72.50 | 74.00 | 72.50 | 72.50 | 72.50 | - |
Jan 18, 2023 | 74.00 | 74.50 | 73.50 | 73.50 | 73.50 | - |
Jan 17, 2023 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | - |
Jan 16, 2023 | 72.50 | 74.00 | 72.50 | 73.00 | 73.00 | - |
Jan 13, 2023 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | - |
Jan 12, 2023 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | - |
Jan 11, 2023 | 69.00 | 71.50 | 69.00 | 71.50 | 71.50 | - |
Jan 10, 2023 | 71.00 | 71.50 | 69.50 | 70.00 | 70.00 | - |
Jan 09, 2023 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | - |
Jan 06, 2023 | 72.50 | 74.50 | 71.00 | 73.00 | 73.00 | 7 |
Jan 05, 2023 | 67.00 | 73.00 | 67.00 | 73.00 | 73.00 | 98 |
Jan 04, 2023 | 66.50 | 68.50 | 66.50 | 68.00 | 68.00 | - |
Jan 03, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
Jan 02, 2023 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
Dec 30, 2022 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
Dec 29, 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Dec 28, 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Dec 27, 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
Dec 23, 2022 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - |
Dec 22, 2022 | 63.00 | 64.00 | 62.50 | 62.50 | 62.50 | - |
Dec 21, 2022 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - |
Dec 20, 2022 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | - |
Dec 19, 2022 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | - |
Dec 16, 2022 | 65.00 | 65.00 | 63.00 | 63.50 | 63.50 | - |
Dec 15, 2022 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | - |
Dec 14, 2022 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | - |
Dec 13, 2022 | 66.00 | 69.50 | 66.00 | 69.00 | 69.00 | - |
Dec 12, 2022 | 66.50 | 66.50 | 65.50 | 66.50 | 66.50 | - |
Dec 09, 2022 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | - |
Dec 08, 2022 | 66.50 | 67.50 | 66.50 | 67.00 | 67.00 | - |
Dec 07, 2022 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | - |
Dec 06, 2022 | 66.50 | 67.50 | 66.50 | 67.00 | 67.00 | - |
Dec 05, 2022 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | - |
Dec 02, 2022 | 65.50 | 68.00 | 65.50 | 67.50 | 67.50 | - |
Dec 01, 2022 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - |
Nov 30, 2022 | 65.00 | 67.00 | 65.00 | 66.50 | 66.50 | - |
Nov 29, 2022 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | - |
Nov 28, 2022 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | - |
Nov 25, 2022 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | - |
Nov 24, 2022 | 64.50 | 66.50 | 64.50 | 66.50 | 66.50 | - |
Nov 23, 2022 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | - |
Nov 22, 2022 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | - |
Nov 21, 2022 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - |
Nov 18, 2022 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - |
Nov 17, 2022 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | - |
Nov 16, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
Nov 15, 2022 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - |
Nov 14, 2022 | 64.50 | 65.00 | 64.00 | 65.00 | 65.00 | - |
Nov 11, 2022 | 64.00 | 66.00 | 64.00 | 65.50 | 65.50 | - |
Nov 10, 2022 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | - |
Nov 09, 2022 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | - |
Nov 08, 2022 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | - |
Nov 07, 2022 | 56.50 | 60.00 | 56.50 | 59.50 | 59.50 | - |
Nov 04, 2022 | 55.50 | 58.00 | 55.50 | 58.00 | 58.00 | - |
Nov 03, 2022 | 56.50 | 57.00 | 56.00 | 56.00 | 56.00 | - |
Nov 02, 2022 | 56.00 | 58.50 | 56.00 | 58.00 | 58.00 | - |
Nov 01, 2022 | 56.00 | 58.00 | 56.00 | 56.50 | 56.50 | - |
Oct 31, 2022 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - |
Oct 28, 2022 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
Oct 27, 2022 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | - |
Oct 26, 2022 | 56.50 | 58.50 | 56.50 | 58.50 | 58.50 | - |
Oct 25, 2022 | 54.50 | 57.50 | 54.50 | 57.50 | 57.50 | - |
Oct 24, 2022 | 53.50 | 55.50 | 53.50 | 55.00 | 55.00 | - |
Oct 21, 2022 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - |
Oct 20, 2022 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | - |
Oct 19, 2022 | 55.00 | 55.50 | 54.50 | 55.00 | 55.00 | - |
Oct 18, 2022 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | - |
Oct 17, 2022 | 53.00 | 55.50 | 53.00 | 55.50 | 55.50 | - |
Oct 14, 2022 | 53.00 | 55.50 | 53.00 | 55.50 | 55.50 | - |
Oct 13, 2022 | 49.00 | 52.50 | 49.00 | 52.50 | 52.50 | - |
Oct 12, 2022 | 50.00 | 50.00 | 49.20 | 50.00 | 50.00 | - |
Oct 11, 2022 | 50.00 | 52.00 | 50.00 | 51.50 | 51.50 | - |
Oct 10, 2022 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | - |
Oct 07, 2022 | 51.50 | 52.00 | 50.50 | 50.50 | 50.50 | - |
Oct 06, 2022 | 53.50 | 54.00 | 53.00 | 53.00 | 53.00 | - |
Oct 05, 2022 | 56.00 | 56.50 | 53.50 | 53.50 | 53.50 | - |
Oct 04, 2022 | 55.00 | 57.50 | 55.00 | 57.00 | 57.00 | - |
Oct 03, 2022 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | - |
Sept 30, 2022 | 51.50 | 55.00 | 51.50 | 54.00 | 54.00 | 100 |
Sept 29, 2022 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Sept 28, 2022 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - |
Sept 27, 2022 | 59.00 | 60.50 | 58.50 | 58.50 | 58.50 | - |
Sept 26, 2022 | 59.50 | 59.50 | 58.50 | 59.50 | 59.50 | - |
Sept 23, 2022 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | - |
Sept 22, 2022 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | - |
Sept 21, 2022 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | - |
Sept 20, 2022 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - |
Sept 19, 2022 | 65.00 | 65.50 | 64.50 | 65.50 | 65.50 | - |
Sept 16, 2022 | 65.00 | 65.50 | 65.00 | 65.00 | 65.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |