Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 68.13 | 68.32 | 66.23 | 66.87 | 66.87 | 2,210,539 |
Feb 02, 2023 | 68.03 | 70.06 | 67.64 | 68.74 | 68.74 | 2,491,500 |
Feb 01, 2023 | 68.03 | 68.61 | 66.91 | 67.87 | 67.87 | 2,265,000 |
Jan 31, 2023 | 68.63 | 68.92 | 67.69 | 68.90 | 68.90 | 2,172,100 |
Jan 30, 2023 | 68.37 | 68.97 | 68.10 | 68.14 | 68.14 | 1,333,000 |
Jan 27, 2023 | 68.29 | 68.89 | 68.10 | 68.74 | 68.74 | 1,230,000 |
Jan 26, 2023 | 67.40 | 68.50 | 67.37 | 68.37 | 68.37 | 1,609,300 |
Jan 25, 2023 | 67.17 | 67.74 | 66.93 | 67.53 | 67.53 | 1,635,300 |
Jan 24, 2023 | 66.85 | 68.08 | 66.22 | 67.82 | 67.82 | 1,417,700 |
Jan 23, 2023 | 66.71 | 68.18 | 66.64 | 67.03 | 67.03 | 1,856,300 |
Jan 20, 2023 | 65.67 | 66.80 | 64.93 | 66.73 | 66.73 | 1,869,300 |
Jan 19, 2023 | 66.46 | 66.66 | 65.24 | 65.67 | 65.67 | 2,274,000 |
Jan 18, 2023 | 68.94 | 68.99 | 66.76 | 66.79 | 66.79 | 1,893,800 |
Jan 17, 2023 | 68.74 | 69.66 | 68.55 | 68.70 | 68.70 | 3,081,900 |
Jan 13, 2023 | 67.93 | 68.40 | 67.19 | 68.20 | 68.20 | 1,485,600 |
Jan 12, 2023 | 69.50 | 69.80 | 68.43 | 68.45 | 68.45 | 3,764,700 |
Jan 11, 2023 | 68.36 | 69.48 | 68.04 | 69.42 | 69.42 | 4,205,700 |
Jan 10, 2023 | 67.41 | 68.42 | 66.40 | 68.20 | 68.20 | 2,735,000 |
Jan 09, 2023 | 66.85 | 68.28 | 66.55 | 67.79 | 67.79 | 1,990,700 |
Jan 06, 2023 | 65.67 | 67.19 | 65.64 | 66.87 | 66.87 | 1,591,400 |
Jan 05, 2023 | 65.91 | 66.12 | 64.33 | 64.89 | 64.89 | 1,738,100 |
Jan 04, 2023 | 64.80 | 66.99 | 64.58 | 66.39 | 66.39 | 3,094,500 |
Jan 03, 2023 | 64.01 | 64.37 | 62.87 | 64.28 | 64.28 | 1,769,800 |
Dec 30, 2022 | 64.45 | 64.52 | 62.72 | 63.62 | 63.62 | 1,532,100 |
Dec 29, 2022 | 64.43 | 64.91 | 64.24 | 64.40 | 64.40 | 1,418,200 |
Dec 28, 2022 | 65.96 | 66.17 | 64.88 | 65.02 | 65.02 | 1,192,800 |
Dec 27, 2022 | 65.40 | 66.09 | 64.94 | 65.82 | 65.82 | 1,058,200 |
Dec 23, 2022 | 64.43 | 65.25 | 64.23 | 65.18 | 65.18 | 1,000,100 |
Dec 22, 2022 | 64.77 | 64.89 | 63.37 | 64.50 | 64.50 | 1,595,600 |
Dec 21, 2022 | 65.23 | 65.56 | 64.77 | 65.22 | 65.22 | 1,361,800 |
Dec 20, 2022 | 65.04 | 65.10 | 64.19 | 64.88 | 64.88 | 1,261,100 |
Dec 19, 2022 | 65.00 | 65.78 | 64.34 | 64.95 | 64.95 | 1,396,200 |
Dec 16, 2022 | 66.06 | 66.25 | 64.35 | 65.10 | 65.10 | 4,609,200 |
Dec 15, 2022 | 67.16 | 67.27 | 66.00 | 66.73 | 66.73 | 1,854,200 |
Dec 14, 2022 | 68.03 | 68.96 | 67.39 | 67.65 | 67.65 | 1,670,400 |
Dec 13, 2022 | 68.49 | 69.05 | 66.83 | 67.87 | 67.87 | 1,685,800 |
Dec 12, 2022 | 66.29 | 67.65 | 65.74 | 67.42 | 67.42 | 1,911,200 |
Dec 09, 2022 | 65.39 | 66.67 | 65.29 | 65.79 | 65.79 | 1,493,500 |
Dec 08, 2022 | 65.40 | 65.64 | 65.19 | 65.40 | 65.40 | 1,807,000 |
Dec 07, 2022 | 65.94 | 66.44 | 65.23 | 65.37 | 65.37 | 1,758,800 |
Dec 06, 2022 | 65.04 | 66.06 | 65.00 | 66.02 | 66.02 | 1,816,100 |
Dec 05, 2022 | 64.76 | 65.43 | 64.69 | 65.12 | 65.12 | 1,251,300 |
Dec 02, 2022 | 64.72 | 65.50 | 64.53 | 65.37 | 65.37 | 1,658,800 |
Dec 01, 2022 | 67.01 | 67.10 | 65.45 | 65.52 | 65.52 | 2,779,900 |
Nov 30, 2022 | 63.39 | 66.72 | 63.14 | 66.66 | 66.66 | 5,860,700 |
Nov 29, 2022 | 63.14 | 63.71 | 62.58 | 63.51 | 63.51 | 2,218,000 |
Nov 28, 2022 | 63.64 | 64.00 | 63.18 | 63.39 | 63.39 | 2,610,500 |
Nov 25, 2022 | 64.03 | 64.43 | 63.81 | 64.23 | 64.23 | 625,900 |
Nov 23, 2022 | 62.32 | 63.75 | 62.32 | 63.73 | 63.73 | 1,717,600 |
Nov 22, 2022 | 62.56 | 63.60 | 62.00 | 62.43 | 62.43 | 1,079,000 |
Nov 21, 2022 | 61.61 | 62.39 | 61.52 | 61.96 | 61.96 | 1,180,300 |
Nov 18, 2022 | 60.58 | 62.06 | 60.58 | 61.72 | 61.72 | 1,722,300 |
Nov 17, 2022 | 60.30 | 60.46 | 59.30 | 59.84 | 59.84 | 1,277,900 |
Nov 16, 2022 | 60.59 | 61.37 | 60.56 | 61.03 | 61.03 | 1,387,700 |
Nov 15, 2022 | 60.64 | 61.44 | 59.88 | 60.67 | 60.67 | 2,218,500 |
Nov 14, 2022 | 59.97 | 60.54 | 59.73 | 59.92 | 59.92 | 1,871,200 |
Nov 11, 2022 | 60.38 | 60.47 | 59.22 | 59.87 | 59.87 | 1,324,100 |
Nov 10, 2022 | 59.31 | 60.44 | 58.50 | 60.29 | 60.29 | 1,953,400 |
Nov 09, 2022 | 57.80 | 58.18 | 57.26 | 57.31 | 57.31 | 1,206,700 |
Nov 08, 2022 | 58.07 | 58.54 | 57.38 | 58.01 | 58.01 | 1,511,400 |
Nov 07, 2022 | 58.78 | 58.92 | 56.67 | 57.75 | 57.75 | 1,849,200 |
Nov 04, 2022 | 58.80 | 59.76 | 58.16 | 59.03 | 59.03 | 1,368,300 |
Nov 03, 2022 | 58.31 | 59.09 | 57.79 | 58.45 | 58.45 | 1,732,200 |
Nov 02, 2022 | 59.47 | 60.52 | 58.19 | 58.76 | 58.76 | 3,324,500 |
Nov 01, 2022 | 60.80 | 60.80 | 59.73 | 60.51 | 60.51 | 1,678,600 |
Oct 31, 2022 | 59.82 | 60.43 | 59.24 | 60.04 | 60.04 | 2,289,900 |
Oct 28, 2022 | 58.66 | 60.29 | 58.66 | 60.23 | 60.23 | 1,961,400 |
Oct 27, 2022 | 57.61 | 58.68 | 57.47 | 58.38 | 58.38 | 2,317,900 |
Oct 26, 2022 | 57.26 | 57.55 | 56.52 | 56.88 | 56.88 | 1,590,100 |
Oct 25, 2022 | 55.62 | 57.20 | 55.55 | 56.85 | 56.85 | 3,788,700 |
Oct 24, 2022 | 56.00 | 56.50 | 55.30 | 55.77 | 55.77 | 1,618,100 |
Oct 21, 2022 | 55.07 | 56.00 | 54.73 | 55.64 | 55.64 | 1,365,500 |
Oct 20, 2022 | 56.75 | 56.75 | 54.68 | 54.94 | 54.94 | 1,336,200 |
Oct 19, 2022 | 56.56 | 57.21 | 56.18 | 56.74 | 56.74 | 1,392,900 |
Oct 18, 2022 | 57.83 | 58.18 | 56.86 | 57.42 | 57.42 | 1,762,100 |
Oct 17, 2022 | 55.94 | 57.28 | 55.94 | 57.12 | 57.12 | 1,954,700 |
Oct 14, 2022 | 57.45 | 57.71 | 54.94 | 55.03 | 55.03 | 2,787,000 |
Oct 13, 2022 | 55.00 | 57.21 | 54.45 | 56.90 | 56.90 | 1,860,800 |
Oct 12, 2022 | 57.15 | 57.43 | 55.51 | 55.56 | 55.56 | 1,813,500 |
Oct 11, 2022 | 57.62 | 58.37 | 57.10 | 57.46 | 57.46 | 1,309,200 |
Oct 10, 2022 | 58.87 | 59.53 | 57.83 | 57.85 | 57.85 | 1,612,600 |
Oct 07, 2022 | 58.63 | 58.94 | 57.94 | 58.63 | 58.63 | 2,779,000 |
Oct 06, 2022 | 59.95 | 60.00 | 58.25 | 58.65 | 58.65 | 2,906,100 |
Oct 05, 2022 | 59.93 | 60.68 | 59.17 | 60.09 | 60.09 | 2,161,800 |
Oct 04, 2022 | 59.34 | 60.94 | 59.22 | 60.83 | 60.83 | 2,860,700 |
Oct 03, 2022 | 57.81 | 59.66 | 57.33 | 59.40 | 59.40 | 3,059,900 |
Sep 30, 2022 | 57.82 | 58.01 | 56.56 | 56.58 | 56.58 | 6,264,700 |
Sep 29, 2022 | 60.44 | 60.49 | 57.40 | 57.46 | 57.46 | 2,551,500 |
Sep 28, 2022 | 62.15 | 62.32 | 61.07 | 61.31 | 61.31 | 4,032,000 |
Sep 27, 2022 | 63.49 | 64.07 | 61.29 | 61.37 | 61.37 | 2,249,300 |
Sep 26, 2022 | 64.76 | 64.92 | 62.52 | 63.17 | 63.17 | 1,742,100 |
Sep 23, 2022 | 65.00 | 65.14 | 63.46 | 64.86 | 64.86 | 1,341,500 |
Sep 22, 2022 | 66.20 | 66.58 | 65.51 | 65.80 | 65.80 | 1,509,800 |
Sep 21, 2022 | 68.13 | 68.38 | 66.20 | 66.21 | 66.21 | 1,365,900 |
Sep 20, 2022 | 67.90 | 68.10 | 66.95 | 67.71 | 67.71 | 1,219,100 |
Sep 19, 2022 | 67.30 | 68.49 | 67.01 | 68.37 | 68.37 | 1,211,300 |
Sep 16, 2022 | 68.42 | 68.45 | 66.98 | 67.52 | 67.52 | 2,949,800 |
Sep 15, 2022 | 69.24 | 69.33 | 68.13 | 68.30 | 68.30 | 2,059,200 |
Sep 14, 2022 | 69.17 | 69.81 | 68.95 | 69.49 | 69.49 | 1,881,900 |
Sep 13, 2022 | 70.35 | 70.64 | 68.43 | 68.90 | 68.90 | 1,642,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |