Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 73.26 | 74.80 | 71.36 | 74.64 | 74.64 | 500,828 |
Feb 06, 2023 | 75.65 | 77.70 | 72.76 | 73.49 | 73.49 | 747,400 |
Feb 03, 2023 | 77.36 | 79.43 | 76.59 | 77.97 | 77.97 | 453,100 |
Feb 02, 2023 | 74.50 | 81.81 | 74.39 | 79.34 | 79.34 | 1,122,000 |
Feb 01, 2023 | 70.96 | 73.15 | 69.06 | 72.96 | 72.96 | 560,800 |
Jan 31, 2023 | 68.08 | 70.58 | 66.87 | 70.55 | 70.55 | 457,000 |
Jan 30, 2023 | 70.95 | 70.95 | 68.33 | 68.43 | 68.43 | 742,900 |
Jan 27, 2023 | 69.28 | 72.72 | 69.20 | 71.90 | 71.90 | 763,300 |
Jan 26, 2023 | 70.34 | 70.96 | 68.11 | 69.92 | 69.92 | 325,000 |
Jan 25, 2023 | 67.88 | 69.50 | 66.59 | 69.42 | 69.42 | 477,900 |
Jan 24, 2023 | 71.82 | 72.15 | 68.40 | 68.88 | 68.88 | 486,800 |
Jan 23, 2023 | 71.52 | 73.64 | 70.60 | 72.60 | 72.60 | 597,000 |
Jan 20, 2023 | 70.39 | 71.00 | 69.33 | 70.63 | 70.63 | 465,200 |
Jan 19, 2023 | 70.10 | 70.36 | 65.71 | 69.53 | 69.53 | 1,245,700 |
Jan 18, 2023 | 74.73 | 76.25 | 70.52 | 70.71 | 70.71 | 980,300 |
Jan 17, 2023 | 72.15 | 74.41 | 71.37 | 73.93 | 73.93 | 609,500 |
Jan 13, 2023 | 69.86 | 73.61 | 69.86 | 72.50 | 72.50 | 735,000 |
Jan 12, 2023 | 68.60 | 70.75 | 68.21 | 70.30 | 70.30 | 694,700 |
Jan 11, 2023 | 67.08 | 68.98 | 66.48 | 68.60 | 68.60 | 602,300 |
Jan 10, 2023 | 65.48 | 68.36 | 65.48 | 66.97 | 66.97 | 1,534,000 |
Jan 09, 2023 | 57.00 | 67.31 | 56.88 | 65.44 | 65.44 | 2,246,200 |
Jan 06, 2023 | 58.50 | 60.28 | 57.04 | 60.04 | 60.04 | 1,147,000 |
Jan 05, 2023 | 54.46 | 59.30 | 54.19 | 58.15 | 58.15 | 2,203,300 |
Jan 04, 2023 | 52.23 | 56.37 | 52.23 | 55.09 | 55.09 | 1,324,300 |
Jan 03, 2023 | 49.83 | 51.92 | 49.25 | 51.25 | 51.25 | 1,149,400 |
Dec 30, 2022 | 48.17 | 48.90 | 47.17 | 48.54 | 48.54 | 851,900 |
Dec 29, 2022 | 47.37 | 48.67 | 47.00 | 47.91 | 47.91 | 899,000 |
Dec 28, 2022 | 47.71 | 49.25 | 46.36 | 46.82 | 46.82 | 984,600 |
Dec 27, 2022 | 48.21 | 48.44 | 46.38 | 47.98 | 47.98 | 605,700 |
Dec 23, 2022 | 49.89 | 50.10 | 48.11 | 48.39 | 48.39 | 406,900 |
Dec 22, 2022 | 49.55 | 50.67 | 48.24 | 50.07 | 50.07 | 662,600 |
Dec 21, 2022 | 49.19 | 51.64 | 49.19 | 49.98 | 49.98 | 760,500 |
Dec 20, 2022 | 48.81 | 50.39 | 48.07 | 49.07 | 49.07 | 912,800 |
Dec 19, 2022 | 53.13 | 53.66 | 48.90 | 49.11 | 49.11 | 2,008,600 |
Dec 16, 2022 | 55.48 | 56.80 | 53.70 | 54.24 | 54.24 | 1,004,200 |
Dec 15, 2022 | 57.25 | 57.65 | 54.85 | 56.50 | 56.50 | 964,200 |
Dec 14, 2022 | 61.16 | 61.94 | 57.62 | 58.56 | 58.56 | 877,200 |
Dec 13, 2022 | 63.26 | 64.62 | 60.91 | 61.89 | 61.89 | 543,500 |
Dec 12, 2022 | 59.93 | 61.13 | 59.20 | 59.57 | 59.57 | 364,800 |
Dec 09, 2022 | 62.25 | 63.18 | 59.80 | 59.97 | 59.97 | 533,000 |
Dec 08, 2022 | 61.12 | 63.78 | 61.00 | 62.60 | 62.60 | 451,200 |
Dec 07, 2022 | 60.33 | 62.29 | 59.85 | 61.15 | 61.15 | 471,000 |
Dec 06, 2022 | 62.17 | 62.31 | 58.81 | 60.27 | 60.27 | 491,200 |
Dec 05, 2022 | 62.46 | 64.45 | 61.72 | 62.33 | 62.33 | 621,700 |
Dec 02, 2022 | 58.00 | 63.69 | 57.61 | 63.32 | 63.32 | 973,900 |
Dec 01, 2022 | 57.17 | 60.55 | 56.70 | 59.13 | 59.13 | 715,000 |
Nov 30, 2022 | 55.96 | 57.57 | 54.71 | 57.11 | 57.11 | 1,074,800 |
Nov 29, 2022 | 59.02 | 60.20 | 54.46 | 55.30 | 55.30 | 1,489,400 |
Nov 28, 2022 | 59.63 | 60.21 | 58.23 | 58.93 | 58.93 | 347,400 |
Nov 25, 2022 | 61.60 | 61.60 | 59.67 | 59.86 | 59.86 | 154,800 |
Nov 23, 2022 | 60.50 | 61.73 | 59.69 | 61.04 | 61.04 | 354,500 |
Nov 22, 2022 | 60.01 | 60.46 | 58.13 | 60.22 | 60.22 | 410,900 |
Nov 21, 2022 | 59.37 | 60.64 | 58.88 | 59.77 | 59.77 | 543,200 |
Nov 18, 2022 | 62.45 | 62.45 | 59.83 | 60.26 | 60.26 | 626,300 |
Nov 17, 2022 | 62.00 | 62.42 | 59.57 | 60.48 | 60.48 | 487,700 |
Nov 16, 2022 | 65.65 | 65.72 | 63.19 | 63.76 | 63.76 | 478,700 |
Nov 15, 2022 | 66.47 | 67.64 | 65.30 | 66.30 | 66.30 | 401,500 |
Nov 14, 2022 | 65.14 | 65.80 | 63.31 | 64.58 | 64.58 | 425,900 |
Nov 11, 2022 | 64.44 | 67.71 | 63.92 | 66.19 | 66.19 | 624,400 |
Nov 10, 2022 | 62.27 | 63.44 | 61.27 | 63.13 | 63.13 | 629,000 |
Nov 09, 2022 | 59.45 | 59.87 | 57.55 | 58.00 | 58.00 | 440,500 |
Nov 08, 2022 | 59.50 | 61.64 | 58.07 | 60.16 | 60.16 | 366,400 |
Nov 07, 2022 | 62.35 | 62.35 | 58.73 | 58.98 | 58.98 | 682,100 |
Nov 04, 2022 | 61.41 | 62.65 | 60.00 | 60.85 | 60.85 | 683,700 |
Nov 03, 2022 | 62.68 | 62.97 | 58.02 | 59.84 | 59.84 | 2,339,100 |
Nov 02, 2022 | 73.05 | 75.58 | 70.54 | 70.62 | 70.62 | 671,800 |
Nov 01, 2022 | 72.71 | 74.49 | 72.08 | 73.75 | 73.75 | 578,700 |
Oct 31, 2022 | 71.12 | 73.49 | 70.65 | 70.87 | 70.87 | 487,500 |
Oct 28, 2022 | 70.03 | 71.30 | 67.51 | 71.17 | 71.17 | 543,800 |
Oct 27, 2022 | 72.92 | 72.92 | 69.74 | 69.93 | 69.93 | 389,700 |
Oct 26, 2022 | 72.00 | 75.00 | 70.74 | 72.32 | 72.32 | 354,300 |
Oct 25, 2022 | 69.14 | 72.91 | 68.71 | 71.57 | 71.57 | 494,700 |
Oct 24, 2022 | 70.18 | 70.18 | 66.81 | 68.66 | 68.66 | 476,200 |
Oct 21, 2022 | 70.42 | 70.53 | 67.61 | 70.18 | 70.18 | 351,200 |
Oct 20, 2022 | 70.10 | 72.08 | 69.49 | 70.42 | 70.42 | 232,700 |
Oct 19, 2022 | 71.53 | 71.97 | 68.34 | 70.50 | 70.50 | 359,100 |
Oct 18, 2022 | 74.22 | 77.08 | 72.59 | 73.27 | 73.27 | 416,800 |
Oct 17, 2022 | 70.29 | 73.00 | 69.86 | 71.85 | 71.85 | 330,300 |
Oct 14, 2022 | 73.00 | 74.32 | 68.71 | 68.97 | 68.97 | 391,300 |
Oct 13, 2022 | 69.49 | 73.57 | 67.61 | 72.00 | 72.00 | 312,400 |
Oct 12, 2022 | 69.92 | 71.03 | 68.15 | 70.34 | 70.34 | 356,700 |
Oct 11, 2022 | 68.44 | 72.42 | 67.64 | 70.10 | 70.10 | 611,200 |
Oct 10, 2022 | 70.23 | 70.23 | 67.79 | 68.56 | 68.56 | 293,600 |
Oct 07, 2022 | 70.85 | 71.06 | 69.38 | 70.01 | 70.01 | 330,800 |
Oct 06, 2022 | 73.66 | 74.46 | 71.25 | 72.50 | 72.50 | 246,700 |
Oct 05, 2022 | 75.02 | 75.80 | 71.65 | 74.03 | 74.03 | 317,700 |
Oct 04, 2022 | 73.53 | 76.21 | 73.48 | 76.20 | 76.20 | 495,200 |
Oct 03, 2022 | 71.61 | 72.28 | 70.17 | 71.51 | 71.51 | 252,800 |
Sep 30, 2022 | 72.02 | 74.21 | 70.17 | 70.55 | 70.55 | 603,600 |
Sep 29, 2022 | 73.13 | 73.83 | 70.03 | 71.85 | 71.85 | 424,400 |
Sep 28, 2022 | 73.23 | 76.27 | 73.23 | 75.01 | 75.01 | 395,500 |
Sep 27, 2022 | 73.58 | 75.31 | 70.58 | 72.95 | 72.95 | 544,800 |
Sep 26, 2022 | 73.25 | 74.05 | 71.21 | 72.38 | 72.38 | 404,000 |
Sep 23, 2022 | 74.49 | 75.13 | 71.36 | 73.25 | 73.25 | 563,500 |
Sep 22, 2022 | 79.09 | 79.22 | 75.40 | 75.52 | 75.52 | 533,400 |
Sep 21, 2022 | 82.05 | 83.37 | 79.83 | 80.02 | 80.02 | 373,100 |
Sep 20, 2022 | 81.09 | 81.88 | 78.80 | 81.19 | 81.19 | 334,400 |
Sep 19, 2022 | 83.92 | 85.58 | 81.14 | 82.38 | 82.38 | 489,000 |
Sep 16, 2022 | 90.06 | 90.06 | 84.41 | 85.36 | 85.36 | 733,000 |
Sep 15, 2022 | 93.31 | 96.43 | 90.63 | 91.16 | 91.16 | 364,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |