Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 74.38 | 75.22 | 74.12 | 75.12 | 75.12 | - |
Jan 26, 2023 | 75.48 | 75.48 | 74.32 | 74.42 | 74.42 | - |
Jan 25, 2023 | 76.18 | 76.28 | 74.98 | 75.62 | 75.62 | 20 |
Jan 24, 2023 | 77.04 | 77.14 | 75.92 | 76.34 | 76.34 | - |
Jan 23, 2023 | 76.72 | 76.86 | 76.46 | 76.82 | 76.82 | - |
Jan 20, 2023 | 77.42 | 77.62 | 76.48 | 76.82 | 76.82 | - |
Jan 19, 2023 | 77.12 | 78.48 | 76.96 | 77.42 | 77.42 | - |
Jan 18, 2023 | 80.62 | 80.62 | 77.24 | 77.24 | 77.24 | - |
Jan 17, 2023 | 80.72 | 80.88 | 80.28 | 80.54 | 80.54 | - |
Jan 16, 2023 | 79.58 | 80.94 | 79.58 | 80.76 | 80.76 | - |
Jan 13, 2023 | 77.86 | 79.62 | 77.86 | 79.62 | 79.62 | - |
Jan 12, 2023 | 77.66 | 78.80 | 77.28 | 77.90 | 77.90 | - |
Jan 11, 2023 | 77.70 | 78.36 | 77.52 | 78.00 | 78.00 | - |
Jan 10, 2023 | 77.94 | 78.64 | 77.64 | 77.78 | 77.78 | - |
Jan 09, 2023 | 76.76 | 79.76 | 76.76 | 78.06 | 78.06 | - |
Jan 06, 2023 | 75.82 | 76.74 | 75.36 | 76.38 | 76.38 | - |
Jan 05, 2023 | 75.62 | 75.68 | 74.84 | 75.68 | 75.68 | - |
Jan 04, 2023 | 75.00 | 76.00 | 75.00 | 75.96 | 75.96 | - |
Jan 03, 2023 | 73.70 | 75.32 | 73.70 | 74.86 | 74.86 | - |
Jan 02, 2023 | 72.80 | 74.20 | 72.80 | 74.14 | 74.14 | - |
Dec 30, 2022 | 74.20 | 74.20 | 73.62 | 73.62 | 73.62 | - |
Dec 29, 2022 | 73.04 | 74.54 | 72.90 | 74.46 | 74.46 | - |
Dec 28, 2022 | 73.28 | 73.30 | 73.02 | 73.06 | 73.06 | - |
Dec 27, 2022 | 74.34 | 74.38 | 73.16 | 73.16 | 73.16 | - |
Dec 23, 2022 | 75.62 | 75.64 | 74.42 | 74.42 | 74.42 | - |
Dec 22, 2022 | 75.00 | 75.04 | 74.66 | 74.92 | 74.92 | - |
Dec 21, 2022 | 73.56 | 74.82 | 73.54 | 74.82 | 74.82 | - |
Dec 20, 2022 | 73.36 | 73.88 | 73.20 | 73.24 | 73.24 | - |
Dec 19, 2022 | 73.86 | 74.18 | 73.36 | 73.56 | 73.56 | - |
Dec 16, 2022 | 73.64 | 73.64 | 72.04 | 72.88 | 72.88 | - |
Dec 15, 2022 | 73.84 | 74.28 | 73.58 | 73.58 | 73.58 | - |
Dec 14, 2022 | 72.76 | 74.26 | 72.62 | 73.88 | 73.88 | - |
Dec 13, 2022 | 72.24 | 73.30 | 72.24 | 72.50 | 72.50 | - |
Dec 12, 2022 | 71.24 | 72.12 | 71.24 | 72.12 | 72.12 | - |
Dec 09, 2022 | 73.26 | 73.68 | 71.42 | 71.56 | 71.56 | - |
Dec 08, 2022 | 72.64 | 72.64 | 71.40 | 72.32 | 72.32 | - |
Dec 07, 2022 | 71.00 | 72.66 | 70.96 | 72.66 | 72.66 | - |
Dec 06, 2022 | 72.40 | 73.42 | 70.80 | 70.80 | 70.80 | - |
Dec 05, 2022 | 72.28 | 72.28 | 70.90 | 72.00 | 72.00 | 80 |
Dec 02, 2022 | 71.34 | 74.08 | 71.34 | 74.08 | 74.08 | - |
Dec 01, 2022 | 77.10 | 77.10 | 71.22 | 71.74 | 71.74 | - |
Nov 30, 2022 | 77.26 | 77.26 | 76.40 | 77.16 | 77.16 | - |
Nov 29, 2022 | 77.86 | 77.90 | 77.20 | 77.40 | 77.40 | - |
Nov 28, 2022 | 77.28 | 77.72 | 76.92 | 77.56 | 77.56 | - |
Nov 25, 2022 | 77.48 | 78.38 | 77.48 | 78.08 | 78.08 | - |
Nov 24, 2022 | 76.56 | 77.72 | 76.56 | 77.72 | 77.72 | - |
Nov 23, 2022 | 75.58 | 76.94 | 75.58 | 76.62 | 76.62 | - |
Nov 22, 2022 | 75.54 | 75.90 | 74.96 | 75.90 | 75.90 | - |
Nov 21, 2022 | 73.80 | 75.94 | 73.80 | 75.94 | 75.94 | - |
Nov 18, 2022 | 73.00 | 74.34 | 73.00 | 74.34 | 74.34 | - |
Nov 17, 2022 | 74.64 | 74.64 | 72.66 | 73.18 | 73.18 | - |
Nov 16, 2022 | 74.46 | 74.62 | 74.04 | 74.62 | 74.62 | - |
Nov 15, 2022 | 73.76 | 74.86 | 73.48 | 74.62 | 74.62 | - |
Nov 14, 2022 | 73.40 | 73.84 | 72.64 | 73.84 | 73.84 | - |
Nov 11, 2022 | 78.58 | 78.58 | 73.54 | 73.84 | 73.84 | - |
Nov 10, 2022 | 76.72 | 78.40 | 76.62 | 78.00 | 78.00 | - |
Nov 09, 2022 | 75.28 | 77.24 | 75.28 | 76.86 | 76.86 | - |
Nov 08, 2022 | 74.86 | 75.78 | 74.76 | 75.52 | 75.52 | - |
Nov 07, 2022 | 76.12 | 76.12 | 74.80 | 75.26 | 75.26 | - |
Nov 04, 2022 | 76.30 | 76.76 | 75.82 | 76.76 | 76.76 | - |
Nov 03, 2022 | 75.56 | 75.96 | 75.16 | 75.78 | 75.78 | - |
Nov 02, 2022 | 75.16 | 76.50 | 75.10 | 75.76 | 75.76 | - |
Nov 01, 2022 | 76.50 | 76.50 | 75.22 | 75.22 | 75.22 | - |
Oct 31, 2022 | 75.56 | 76.34 | 75.08 | 76.18 | 76.18 | - |
Oct 28, 2022 | 73.14 | 75.84 | 73.14 | 75.84 | 75.84 | - |
Oct 27, 2022 | 76.34 | 76.34 | 73.70 | 73.70 | 73.70 | - |
Oct 26, 2022 | 74.28 | 76.40 | 74.26 | 76.08 | 76.08 | - |
Oct 25, 2022 | 74.54 | 75.18 | 74.32 | 74.32 | 74.32 | - |
Oct 24, 2022 | 73.66 | 74.52 | 73.66 | 74.52 | 74.52 | - |
Oct 21, 2022 | 72.98 | 73.76 | 72.90 | 73.76 | 73.76 | - |
Oct 20, 2022 | 74.42 | 74.42 | 72.94 | 73.08 | 73.08 | - |
Oct 19, 2022 | 76.14 | 76.14 | 74.14 | 74.14 | 74.14 | - |
Oct 18, 2022 | 77.10 | 77.30 | 75.62 | 75.62 | 75.62 | - |
Oct 17, 2022 | 74.62 | 76.30 | 74.48 | 75.98 | 75.98 | - |
Oct 14, 2022 | 74.68 | 75.10 | 73.92 | 74.28 | 74.28 | - |
Oct 13, 2022 | 72.84 | 74.08 | 72.72 | 73.96 | 73.96 | - |
Oct 12, 2022 | 72.78 | 73.08 | 72.20 | 72.94 | 72.94 | - |
Oct 11, 2022 | 71.84 | 72.94 | 71.84 | 72.36 | 72.36 | - |
Oct 10, 2022 | 72.00 | 72.28 | 71.50 | 72.20 | 72.20 | - |
Oct 07, 2022 | 73.04 | 73.58 | 72.44 | 72.44 | 72.44 | - |
Oct 06, 2022 | 72.06 | 73.18 | 71.90 | 72.98 | 72.98 | - |
Oct 05, 2022 | 72.54 | 73.12 | 71.92 | 72.24 | 72.24 | - |
Oct 04, 2022 | 71.80 | 72.74 | 71.80 | 72.50 | 72.50 | - |
Oct 03, 2022 | 70.84 | 72.16 | 69.68 | 72.16 | 72.16 | - |
Sept 30, 2022 | 71.08 | 71.28 | 70.40 | 70.40 | 70.40 | - |
Sept 29, 2022 | 70.08 | 71.10 | 69.62 | 70.86 | 70.86 | - |
Sept 28, 2022 | 70.34 | 70.44 | 70.14 | 70.44 | 70.44 | - |
Sept 27, 2022 | 69.28 | 70.44 | 69.28 | 70.42 | 70.42 | - |
Sept 26, 2022 | 68.88 | 69.34 | 68.72 | 69.10 | 69.10 | - |
Sept 23, 2022 | 68.30 | 69.56 | 67.68 | 69.56 | 69.56 | - |
Sept 22, 2022 | 67.24 | 67.46 | 66.86 | 67.18 | 67.18 | - |
Sept 21, 2022 | 68.40 | 68.48 | 67.94 | 68.28 | 68.28 | - |
Sept 20, 2022 | 68.12 | 68.66 | 68.04 | 68.18 | 68.18 | 100 |
Sept 19, 2022 | 68.70 | 68.80 | 67.42 | 67.68 | 67.68 | - |
Sept 16, 2022 | 69.12 | 69.96 | 68.56 | 68.92 | 68.92 | - |
Sept 15, 2022 | 68.50 | 69.16 | 68.06 | 68.06 | 68.06 | - |
Sept 14, 2022 | 70.72 | 71.30 | 70.02 | 70.22 | 70.22 | - |
Sept 13, 2022 | 71.90 | 72.44 | 71.00 | 71.10 | 71.10 | - |
Sept 12, 2022 | 71.50 | 71.64 | 70.90 | 71.64 | 71.64 | - |
Sept 09, 2022 | 70.60 | 72.00 | 70.60 | 71.26 | 71.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |