Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 70.04 | 70.32 | 69.50 | 69.60 | 69.60 | 11,250 |
Jan 31, 2023 | 67.50 | 70.24 | 67.50 | 70.13 | 70.13 | 78,500 |
Jan 30, 2023 | 67.26 | 67.87 | 67.09 | 67.20 | 67.20 | 30,600 |
Jan 27, 2023 | 66.87 | 68.18 | 66.87 | 67.40 | 67.40 | 30,000 |
Jan 26, 2023 | 68.28 | 68.28 | 66.75 | 67.11 | 67.11 | 48,900 |
Jan 25, 2023 | 67.19 | 68.21 | 66.86 | 67.97 | 67.97 | 24,500 |
Jan 24, 2023 | 67.15 | 67.96 | 66.84 | 67.56 | 67.56 | 25,300 |
Jan 23, 2023 | 67.29 | 68.57 | 67.29 | 67.82 | 67.82 | 39,700 |
Jan 20, 2023 | 67.06 | 68.15 | 66.66 | 67.46 | 67.46 | 56,500 |
Jan 19, 2023 | 66.61 | 67.28 | 65.93 | 66.59 | 66.59 | 40,800 |
Jan 18, 2023 | 68.28 | 68.59 | 66.85 | 66.92 | 66.92 | 30,600 |
Jan 17, 2023 | 67.81 | 68.49 | 67.77 | 68.11 | 68.11 | 36,300 |
Jan 13, 2023 | 67.11 | 68.24 | 67.11 | 67.51 | 67.51 | 78,600 |
Jan 12, 2023 | 66.28 | 67.72 | 66.25 | 67.63 | 67.63 | 54,300 |
Jan 11, 2023 | 65.18 | 66.15 | 64.92 | 66.12 | 66.12 | 69,900 |
Jan 10, 2023 | 64.85 | 65.31 | 64.49 | 65.22 | 65.22 | 57,500 |
Jan 09, 2023 | 65.56 | 66.16 | 64.90 | 65.14 | 65.14 | 57,700 |
Jan 06, 2023 | 63.88 | 65.66 | 63.88 | 65.35 | 65.35 | 79,800 |
Jan 05, 2023 | 63.07 | 63.79 | 62.65 | 63.11 | 63.11 | 66,700 |
Jan 04, 2023 | 62.70 | 63.27 | 62.28 | 63.07 | 63.07 | 85,100 |
Jan 03, 2023 | 62.20 | 62.44 | 61.65 | 62.13 | 62.13 | 53,600 |
Dec 30, 2022 | 61.77 | 62.05 | 61.14 | 61.57 | 61.57 | 36,600 |
Dec 29, 2022 | 60.46 | 62.08 | 60.46 | 62.03 | 62.03 | 60,200 |
Dec 28, 2022 | 61.40 | 61.40 | 60.00 | 60.03 | 60.03 | 56,100 |
Dec 27, 2022 | 60.46 | 61.32 | 60.00 | 61.21 | 61.21 | 71,100 |
Dec 23, 2022 | 59.68 | 60.53 | 59.55 | 60.02 | 60.02 | 29,600 |
Dec 22, 2022 | 60.52 | 60.52 | 58.59 | 59.84 | 59.84 | 78,200 |
Dec 21, 2022 | 60.64 | 61.46 | 60.44 | 60.70 | 60.70 | 66,200 |
Dec 20, 2022 | 59.94 | 60.56 | 59.79 | 60.29 | 60.29 | 53,500 |
Dec 19, 2022 | 59.94 | 60.67 | 59.40 | 59.94 | 59.94 | 105,400 |
Dec 16, 2022 | 60.00 | 60.42 | 59.70 | 60.00 | 60.00 | 459,400 |
Dec 15, 2022 | 61.63 | 61.74 | 59.95 | 60.26 | 60.26 | 116,900 |
Dec 14, 2022 | 62.91 | 63.45 | 61.91 | 62.21 | 62.21 | 56,400 |
Dec 13, 2022 | 64.16 | 64.72 | 62.52 | 63.02 | 63.02 | 74,900 |
Dec 12, 2022 | 61.65 | 62.43 | 61.24 | 62.38 | 62.38 | 44,200 |
Dec 09, 2022 | 62.54 | 63.02 | 62.15 | 62.30 | 62.30 | 38,200 |
Dec 08, 2022 | 63.18 | 63.42 | 62.69 | 63.00 | 63.00 | 33,500 |
Dec 07, 2022 | 64.35 | 64.76 | 62.85 | 62.93 | 62.93 | 61,400 |
Dec 06, 2022 | 64.00 | 64.25 | 63.70 | 64.08 | 64.08 | 49,900 |
Dec 05, 2022 | 63.94 | 64.33 | 63.39 | 64.05 | 64.05 | 44,200 |
Dec 02, 2022 | 63.28 | 64.65 | 63.28 | 64.35 | 64.35 | 37,100 |
Dec 01, 2022 | 64.06 | 64.13 | 63.24 | 63.93 | 63.93 | 54,700 |
Nov 30, 2022 | 62.07 | 63.55 | 61.00 | 63.53 | 63.53 | 88,200 |
Nov 29, 2022 | 62.24 | 62.73 | 62.07 | 62.22 | 62.22 | 30,300 |
Nov 29, 2022 | 0.265 Dividend | |||||
Nov 28, 2022 | 62.74 | 62.80 | 62.10 | 62.46 | 62.19 | 41,200 |
Nov 25, 2022 | 63.19 | 63.51 | 63.19 | 63.23 | 62.96 | 14,600 |
Nov 23, 2022 | 62.89 | 63.15 | 62.12 | 62.85 | 62.58 | 50,800 |
Nov 22, 2022 | 63.53 | 63.67 | 62.50 | 62.53 | 62.26 | 43,200 |
Nov 21, 2022 | 63.73 | 63.73 | 62.99 | 63.20 | 62.93 | 47,200 |
Nov 18, 2022 | 64.71 | 65.26 | 62.89 | 63.93 | 63.66 | 63,200 |
Nov 17, 2022 | 63.26 | 63.73 | 62.36 | 63.59 | 63.32 | 41,700 |
Nov 16, 2022 | 65.54 | 65.66 | 63.71 | 64.05 | 63.78 | 82,800 |
Nov 15, 2022 | 66.07 | 66.57 | 65.48 | 65.55 | 65.27 | 55,000 |
Nov 14, 2022 | 65.60 | 66.33 | 65.29 | 65.34 | 65.06 | 34,100 |
Nov 11, 2022 | 66.71 | 67.30 | 65.98 | 66.17 | 65.89 | 54,300 |
Nov 10, 2022 | 65.73 | 67.35 | 65.50 | 66.29 | 66.01 | 85,200 |
Nov 09, 2022 | 63.25 | 64.05 | 62.72 | 63.78 | 63.51 | 100,500 |
Nov 08, 2022 | 62.49 | 63.87 | 62.09 | 63.52 | 63.25 | 81,100 |
Nov 07, 2022 | 61.26 | 62.68 | 61.06 | 62.19 | 61.93 | 51,300 |
Nov 04, 2022 | 60.73 | 61.37 | 59.97 | 61.12 | 60.86 | 38,600 |
Nov 03, 2022 | 58.70 | 60.30 | 57.39 | 59.95 | 59.70 | 72,400 |
Nov 02, 2022 | 58.27 | 61.59 | 57.77 | 59.49 | 59.24 | 125,600 |
Nov 01, 2022 | 58.77 | 58.77 | 57.65 | 58.62 | 58.37 | 177,800 |
Oct 31, 2022 | 58.65 | 59.60 | 58.08 | 58.25 | 58.00 | 104,300 |
Oct 28, 2022 | 59.31 | 60.20 | 58.57 | 59.45 | 59.20 | 219,500 |
Oct 27, 2022 | 59.66 | 61.46 | 58.18 | 58.27 | 58.02 | 142,300 |
Oct 26, 2022 | 60.69 | 61.27 | 59.34 | 59.72 | 59.47 | 213,300 |
Oct 25, 2022 | 59.61 | 60.92 | 59.48 | 60.03 | 59.78 | 185,000 |
Oct 24, 2022 | 59.49 | 59.99 | 59.11 | 59.44 | 59.19 | 64,900 |
Oct 21, 2022 | 57.94 | 59.29 | 57.44 | 58.78 | 58.53 | 71,300 |
Oct 20, 2022 | 58.88 | 59.11 | 57.21 | 57.50 | 57.26 | 65,800 |
Oct 19, 2022 | 58.92 | 59.73 | 58.14 | 58.88 | 58.63 | 74,100 |
Oct 18, 2022 | 59.68 | 60.24 | 58.88 | 59.35 | 59.10 | 97,100 |
Oct 17, 2022 | 58.21 | 59.00 | 57.62 | 58.52 | 58.27 | 116,400 |
Oct 14, 2022 | 58.54 | 58.82 | 56.90 | 57.29 | 57.05 | 94,400 |
Oct 13, 2022 | 56.28 | 57.98 | 56.04 | 57.37 | 57.13 | 175,400 |
Oct 12, 2022 | 58.13 | 58.13 | 57.18 | 57.26 | 57.02 | 58,700 |
Oct 11, 2022 | 56.98 | 58.66 | 56.80 | 57.89 | 57.64 | 57,300 |
Oct 10, 2022 | 57.11 | 57.96 | 57.03 | 57.27 | 57.03 | 47,000 |
Oct 07, 2022 | 58.06 | 58.06 | 56.50 | 56.68 | 56.44 | 49,600 |
Oct 06, 2022 | 58.92 | 59.34 | 58.53 | 58.87 | 58.62 | 34,500 |
Oct 05, 2022 | 59.09 | 59.71 | 58.40 | 59.24 | 58.99 | 36,800 |
Oct 04, 2022 | 59.09 | 60.66 | 59.09 | 60.16 | 59.90 | 43,100 |
Oct 03, 2022 | 57.39 | 58.84 | 57.15 | 58.35 | 58.10 | 50,200 |
Sept 30, 2022 | 57.39 | 58.36 | 56.51 | 56.56 | 56.32 | 74,700 |
Sept 29, 2022 | 57.67 | 57.67 | 56.64 | 57.12 | 56.88 | 56,400 |
Sept 28, 2022 | 56.91 | 59.13 | 56.71 | 58.67 | 58.42 | 65,600 |
Sept 27, 2022 | 58.61 | 58.77 | 56.81 | 57.04 | 56.80 | 46,900 |
Sept 26, 2022 | 58.27 | 59.16 | 57.84 | 58.15 | 57.90 | 48,800 |
Sept 23, 2022 | 58.70 | 58.95 | 57.54 | 58.46 | 58.21 | 47,400 |
Sept 22, 2022 | 59.87 | 59.87 | 58.56 | 58.95 | 58.70 | 47,100 |
Sept 21, 2022 | 61.55 | 62.05 | 60.25 | 60.33 | 60.07 | 34,900 |
Sept 20, 2022 | 62.00 | 62.00 | 60.14 | 60.90 | 60.64 | 53,400 |
Sept 19, 2022 | 60.03 | 62.57 | 60.03 | 62.30 | 62.04 | 71,500 |
Sept 16, 2022 | 60.40 | 60.40 | 59.03 | 60.16 | 59.90 | 176,800 |
Sept 15, 2022 | 60.94 | 62.41 | 60.77 | 60.99 | 60.73 | 65,600 |
Sept 14, 2022 | 60.61 | 60.76 | 59.28 | 60.76 | 60.50 | 67,200 |
Sept 13, 2022 | 61.53 | 61.70 | 59.74 | 59.78 | 59.53 | 76,800 |
Sept 12, 2022 | 61.74 | 63.39 | 61.50 | 63.32 | 63.05 | 50,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |