Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 34.62 | 35.69 | 34.62 | 34.96 | 34.96 | 300,700 |
Feb 02, 2023 | 35.46 | 35.91 | 34.21 | 35.32 | 35.32 | 560,500 |
Feb 01, 2023 | 34.12 | 35.25 | 33.62 | 34.84 | 34.84 | 445,500 |
Jan 31, 2023 | 34.54 | 35.26 | 34.05 | 34.15 | 34.15 | 510,700 |
Jan 30, 2023 | 34.31 | 34.78 | 33.83 | 34.55 | 34.55 | 384,200 |
Jan 27, 2023 | 32.96 | 34.69 | 32.96 | 34.43 | 34.43 | 391,000 |
Jan 26, 2023 | 32.71 | 33.12 | 32.35 | 32.94 | 32.94 | 242,400 |
Jan 25, 2023 | 32.15 | 32.89 | 31.52 | 32.50 | 32.50 | 340,700 |
Jan 24, 2023 | 32.25 | 33.12 | 32.05 | 32.61 | 32.61 | 429,900 |
Jan 23, 2023 | 32.76 | 32.85 | 32.08 | 32.47 | 32.47 | 431,800 |
Jan 20, 2023 | 33.27 | 33.27 | 32.28 | 32.84 | 32.84 | 477,400 |
Jan 19, 2023 | 33.11 | 33.37 | 32.38 | 32.73 | 32.73 | 291,000 |
Jan 18, 2023 | 33.36 | 33.96 | 32.43 | 33.14 | 33.14 | 404,800 |
Jan 17, 2023 | 32.74 | 33.78 | 32.01 | 33.10 | 33.10 | 585,000 |
Jan 13, 2023 | 33.03 | 33.86 | 31.81 | 32.79 | 32.79 | 569,000 |
Jan 12, 2023 | 31.77 | 33.26 | 31.01 | 33.22 | 33.22 | 888,200 |
Jan 11, 2023 | 30.94 | 31.75 | 30.63 | 31.71 | 31.71 | 456,200 |
Jan 10, 2023 | 30.05 | 31.08 | 29.90 | 31.08 | 31.08 | 592,400 |
Jan 09, 2023 | 31.17 | 31.60 | 29.81 | 30.18 | 30.18 | 524,500 |
Jan 06, 2023 | 29.90 | 31.05 | 29.19 | 30.74 | 30.74 | 494,700 |
Jan 05, 2023 | 30.40 | 31.61 | 29.59 | 29.80 | 29.80 | 528,800 |
Jan 04, 2023 | 30.94 | 31.57 | 30.41 | 30.64 | 30.64 | 411,200 |
Jan 03, 2023 | 31.67 | 32.05 | 30.82 | 30.95 | 30.95 | 434,800 |
Dec 30, 2022 | 31.52 | 31.75 | 30.86 | 31.54 | 31.54 | 544,700 |
Dec 29, 2022 | 29.48 | 31.85 | 29.10 | 31.65 | 31.65 | 626,100 |
Dec 28, 2022 | 29.48 | 29.90 | 29.15 | 29.37 | 29.37 | 490,500 |
Dec 27, 2022 | 30.86 | 31.16 | 29.17 | 29.48 | 29.48 | 373,800 |
Dec 23, 2022 | 31.42 | 31.42 | 30.05 | 30.74 | 30.74 | 579,300 |
Dec 22, 2022 | 31.49 | 31.85 | 30.31 | 31.45 | 31.45 | 846,300 |
Dec 21, 2022 | 32.11 | 32.80 | 31.27 | 31.69 | 31.69 | 537,700 |
Dec 20, 2022 | 31.30 | 32.38 | 31.01 | 31.96 | 31.96 | 847,100 |
Dec 19, 2022 | 28.00 | 33.74 | 27.90 | 31.01 | 31.01 | 2,058,700 |
Dec 16, 2022 | 25.11 | 25.70 | 24.35 | 25.35 | 25.35 | 1,450,500 |
Dec 15, 2022 | 26.53 | 26.97 | 25.12 | 25.51 | 25.51 | 574,200 |
Dec 14, 2022 | 27.63 | 27.84 | 26.50 | 26.88 | 26.88 | 409,200 |
Dec 13, 2022 | 28.02 | 28.07 | 26.67 | 27.73 | 27.73 | 484,700 |
Dec 12, 2022 | 26.26 | 27.41 | 25.86 | 27.03 | 27.03 | 456,500 |
Dec 09, 2022 | 27.23 | 27.28 | 26.02 | 26.10 | 26.10 | 475,200 |
Dec 08, 2022 | 27.27 | 27.89 | 26.60 | 27.38 | 27.38 | 391,600 |
Dec 07, 2022 | 27.19 | 27.62 | 26.68 | 27.14 | 27.14 | 449,500 |
Dec 06, 2022 | 27.97 | 28.12 | 27.02 | 27.21 | 27.21 | 378,700 |
Dec 05, 2022 | 29.45 | 29.72 | 27.50 | 28.31 | 28.31 | 587,900 |
Dec 02, 2022 | 27.99 | 29.95 | 27.42 | 29.64 | 29.64 | 430,700 |
Dec 01, 2022 | 28.97 | 28.97 | 27.52 | 28.37 | 28.37 | 402,600 |
Nov 30, 2022 | 27.89 | 29.06 | 27.39 | 28.96 | 28.96 | 561,700 |
Nov 29, 2022 | 27.50 | 28.29 | 27.38 | 27.50 | 27.50 | 219,200 |
Nov 28, 2022 | 28.46 | 29.12 | 27.60 | 27.80 | 27.80 | 341,600 |
Nov 25, 2022 | 28.92 | 29.14 | 28.25 | 28.51 | 28.51 | 123,100 |
Nov 23, 2022 | 29.34 | 29.96 | 28.79 | 29.13 | 29.13 | 256,800 |
Nov 22, 2022 | 27.39 | 29.41 | 26.70 | 29.10 | 29.10 | 383,300 |
Nov 21, 2022 | 28.69 | 29.06 | 27.15 | 27.35 | 27.35 | 301,300 |
Nov 18, 2022 | 29.11 | 29.91 | 28.66 | 28.80 | 28.80 | 620,100 |
Nov 17, 2022 | 27.86 | 28.64 | 27.60 | 28.39 | 28.39 | 232,900 |
Nov 16, 2022 | 29.34 | 29.87 | 27.75 | 28.43 | 28.43 | 789,900 |
Nov 15, 2022 | 29.82 | 30.33 | 28.76 | 29.35 | 29.35 | 448,200 |
Nov 14, 2022 | 29.24 | 30.18 | 28.98 | 29.38 | 29.38 | 657,500 |
Nov 11, 2022 | 28.27 | 29.89 | 27.80 | 29.37 | 29.37 | 592,700 |
Nov 10, 2022 | 26.79 | 28.60 | 26.53 | 28.05 | 28.05 | 980,500 |
Nov 09, 2022 | 25.83 | 26.30 | 25.08 | 25.66 | 25.66 | 605,400 |
Nov 08, 2022 | 27.51 | 28.09 | 24.41 | 25.70 | 25.70 | 892,700 |
Nov 07, 2022 | 27.93 | 28.20 | 27.00 | 27.11 | 27.11 | 403,100 |
Nov 04, 2022 | 28.71 | 28.71 | 26.96 | 27.99 | 27.99 | 582,000 |
Nov 03, 2022 | 28.24 | 29.43 | 28.03 | 28.47 | 28.47 | 420,100 |
Nov 02, 2022 | 29.13 | 30.40 | 28.50 | 28.74 | 28.74 | 396,300 |
Nov 01, 2022 | 29.61 | 30.79 | 28.80 | 29.32 | 29.32 | 563,400 |
Oct 31, 2022 | 28.55 | 28.58 | 27.04 | 27.96 | 27.96 | 784,700 |
Oct 28, 2022 | 28.27 | 28.92 | 27.81 | 28.73 | 28.73 | 525,200 |
Oct 27, 2022 | 28.40 | 28.95 | 27.60 | 28.19 | 28.19 | 416,500 |
Oct 26, 2022 | 27.66 | 28.83 | 27.19 | 28.04 | 28.04 | 501,000 |
Oct 25, 2022 | 26.50 | 27.72 | 25.53 | 27.36 | 27.36 | 485,300 |
Oct 24, 2022 | 26.26 | 26.47 | 25.07 | 26.12 | 26.12 | 276,000 |
Oct 21, 2022 | 25.75 | 26.34 | 25.16 | 26.23 | 26.23 | 582,500 |
Oct 20, 2022 | 26.10 | 26.77 | 25.29 | 25.61 | 25.61 | 740,000 |
Oct 19, 2022 | 26.77 | 26.90 | 25.30 | 25.75 | 25.75 | 894,600 |
Oct 18, 2022 | 27.18 | 27.53 | 26.66 | 27.16 | 27.16 | 367,000 |
Oct 17, 2022 | 27.16 | 27.81 | 26.38 | 26.68 | 26.68 | 571,100 |
Oct 14, 2022 | 27.59 | 28.85 | 26.68 | 26.74 | 26.74 | 698,700 |
Oct 13, 2022 | 26.59 | 27.97 | 25.72 | 27.41 | 27.41 | 515,400 |
Oct 12, 2022 | 27.24 | 27.40 | 26.59 | 26.90 | 26.90 | 314,300 |
Oct 11, 2022 | 26.63 | 27.93 | 26.37 | 27.12 | 27.12 | 428,500 |
Oct 10, 2022 | 27.20 | 27.40 | 25.97 | 26.99 | 26.99 | 504,900 |
Oct 07, 2022 | 29.45 | 29.45 | 27.12 | 27.16 | 27.16 | 603,800 |
Oct 06, 2022 | 29.68 | 30.33 | 29.31 | 29.96 | 29.96 | 368,100 |
Oct 05, 2022 | 29.83 | 30.17 | 28.58 | 29.83 | 29.83 | 605,700 |
Oct 04, 2022 | 29.22 | 30.18 | 29.22 | 30.14 | 30.14 | 531,900 |
Oct 03, 2022 | 28.71 | 29.73 | 27.93 | 29.06 | 29.06 | 477,800 |
Sept 30, 2022 | 27.84 | 29.71 | 27.84 | 28.26 | 28.26 | 407,800 |
Sept 29, 2022 | 28.52 | 28.54 | 27.05 | 27.87 | 27.87 | 439,400 |
Sept 28, 2022 | 28.40 | 29.24 | 27.97 | 28.00 | 28.00 | 884,600 |
Sept 27, 2022 | 27.34 | 28.56 | 27.13 | 27.72 | 27.72 | 803,300 |
Sept 26, 2022 | 26.57 | 27.83 | 26.32 | 26.82 | 26.82 | 491,600 |
Sept 23, 2022 | 26.41 | 26.66 | 25.46 | 26.21 | 26.21 | 606,000 |
Sept 22, 2022 | 26.45 | 26.80 | 25.76 | 26.41 | 26.41 | 574,200 |
Sept 21, 2022 | 27.91 | 27.93 | 26.61 | 26.69 | 26.69 | 483,200 |
Sept 20, 2022 | 27.68 | 28.18 | 26.98 | 27.53 | 27.53 | 609,100 |
Sept 19, 2022 | 27.87 | 28.27 | 27.48 | 28.05 | 28.05 | 856,500 |
Sept 16, 2022 | 29.17 | 29.90 | 27.53 | 28.36 | 28.36 | 1,605,100 |
Sept 15, 2022 | 29.35 | 30.59 | 29.01 | 29.89 | 29.89 | 426,600 |
Sept 14, 2022 | 29.96 | 30.23 | 28.97 | 29.65 | 29.65 | 657,100 |
Sept 13, 2022 | 30.60 | 30.82 | 29.17 | 29.53 | 29.53 | 726,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |