Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 480 |
Feb 07, 2023 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
Feb 06, 2023 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | - |
Feb 03, 2023 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
Feb 02, 2023 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
Feb 01, 2023 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
Jan 31, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Jan 30, 2023 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
Jan 27, 2023 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
Jan 26, 2023 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
Jan 25, 2023 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
Jan 24, 2023 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | - |
Jan 23, 2023 | 70.90 | 70.91 | 70.90 | 70.91 | 70.91 | 480 |
Jan 20, 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
Jan 19, 2023 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
Jan 18, 2023 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
Jan 17, 2023 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
Jan 16, 2023 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
Jan 13, 2023 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
Jan 12, 2023 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
Jan 11, 2023 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
Jan 10, 2023 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
Jan 09, 2023 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
Jan 06, 2023 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
Jan 05, 2023 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
Jan 04, 2023 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | - |
Jan 03, 2023 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
Jan 02, 2023 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
Dec 30, 2022 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
Dec 29, 2022 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
Dec 28, 2022 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
Dec 27, 2022 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
Dec 23, 2022 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
Dec 22, 2022 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | - |
Dec 21, 2022 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
Dec 20, 2022 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
Dec 19, 2022 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
Dec 16, 2022 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | - |
Dec 15, 2022 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | - |
Dec 14, 2022 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | - |
Dec 13, 2022 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
Dec 12, 2022 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
Dec 09, 2022 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
Dec 08, 2022 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
Dec 07, 2022 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
Dec 06, 2022 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
Dec 05, 2022 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
Dec 02, 2022 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
Dec 01, 2022 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
Nov 30, 2022 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
Nov 29, 2022 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
Nov 28, 2022 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
Nov 25, 2022 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
Nov 24, 2022 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
Nov 23, 2022 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
Nov 22, 2022 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | - |
Nov 21, 2022 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
Nov 18, 2022 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
Nov 17, 2022 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
Nov 16, 2022 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
Nov 15, 2022 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
Nov 14, 2022 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | - |
Nov 11, 2022 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
Nov 10, 2022 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | - |
Nov 09, 2022 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | - |
Nov 08, 2022 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
Nov 07, 2022 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
Nov 04, 2022 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
Nov 03, 2022 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - |
Nov 02, 2022 | 76.98 | 76.98 | 76.98 | 76.98 | 76.98 | - |
Nov 01, 2022 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
Oct 31, 2022 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
Oct 28, 2022 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
Oct 27, 2022 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
Oct 26, 2022 | 71.95 | 71.95 | 71.95 | 71.95 | 71.95 | - |
Oct 25, 2022 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
Oct 24, 2022 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
Oct 21, 2022 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
Oct 20, 2022 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
Oct 19, 2022 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
Oct 18, 2022 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
Oct 17, 2022 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
Oct 14, 2022 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
Oct 13, 2022 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
Oct 12, 2022 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
Oct 11, 2022 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
Oct 10, 2022 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
Oct 07, 2022 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
Oct 06, 2022 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
Oct 05, 2022 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
Oct 04, 2022 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
Oct 03, 2022 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
Sept 30, 2022 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
Sept 29, 2022 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
Sept 28, 2022 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
Sept 27, 2022 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
Sept 26, 2022 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
Sept 23, 2022 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
Sept 22, 2022 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
Sept 21, 2022 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |