Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 99.12 | 101.00 | 92.60 | 98.00 | 98.00 | 157,396 |
Feb 02, 2023 | 88.90 | 100.00 | 87.10 | 97.90 | 97.90 | 327,719 |
Feb 01, 2023 | 84.20 | 92.00 | 82.70 | 92.00 | 92.00 | 222,635 |
Jan 31, 2023 | 84.90 | 84.90 | 82.00 | 84.20 | 84.20 | 98,154 |
Jan 30, 2023 | 82.10 | 84.30 | 81.88 | 83.50 | 83.50 | 117,991 |
Jan 27, 2023 | 81.60 | 83.83 | 81.20 | 83.50 | 83.50 | 153,022 |
Jan 26, 2023 | 82.70 | 84.00 | 81.00 | 82.40 | 82.40 | 280,639 |
Jan 25, 2023 | 80.10 | 83.00 | 79.00 | 80.20 | 80.20 | 58,438 |
Jan 24, 2023 | 82.90 | 82.90 | 79.00 | 79.40 | 79.40 | 133,751 |
Jan 23, 2023 | 79.00 | 81.00 | 78.60 | 81.00 | 81.00 | 38,142 |
Jan 20, 2023 | 79.90 | 82.70 | 77.80 | 80.80 | 80.80 | 131,744 |
Jan 19, 2023 | 77.50 | 83.00 | 76.18 | 83.00 | 83.00 | 179,611 |
Jan 18, 2023 | 77.40 | 78.90 | 75.70 | 76.80 | 76.80 | 205,411 |
Jan 17, 2023 | 76.80 | 77.40 | 76.60 | 76.90 | 76.90 | 117,605 |
Jan 16, 2023 | 80.60 | 81.90 | 75.97 | 76.90 | 76.90 | 191,002 |
Jan 13, 2023 | 78.00 | 78.00 | 76.83 | 78.00 | 78.00 | 38,542 |
Jan 12, 2023 | 79.20 | 80.90 | 74.00 | 77.00 | 77.00 | 391,294 |
Jan 11, 2023 | 78.50 | 81.00 | 77.00 | 81.00 | 81.00 | 44,238 |
Jan 10, 2023 | 77.60 | 80.00 | 75.49 | 77.80 | 77.80 | 76,173 |
Jan 09, 2023 | 77.00 | 78.45 | 75.00 | 77.00 | 77.00 | 136,229 |
Jan 06, 2023 | 75.00 | 76.60 | 74.31 | 76.00 | 76.00 | 163,149 |
Jan 05, 2023 | 74.10 | 76.62 | 74.10 | 75.00 | 75.00 | 331,611 |
Jan 04, 2023 | 75.00 | 76.74 | 74.60 | 75.00 | 75.00 | 175,792 |
Jan 03, 2023 | 76.90 | 78.78 | 74.00 | 74.10 | 74.10 | 390,159 |
Dec 30, 2022 | 73.10 | 76.20 | 71.93 | 73.10 | 73.10 | 86,527 |
Dec 29, 2022 | 72.30 | 73.90 | 68.20 | 69.70 | 69.70 | 20,432 |
Dec 28, 2022 | 72.50 | 73.90 | 70.10 | 70.40 | 70.40 | 106,280 |
Dec 23, 2022 | 71.31 | 73.00 | 71.31 | 71.45 | 71.45 | 15,019 |
Dec 22, 2022 | 71.90 | 71.90 | 67.50 | 67.50 | 67.50 | 54,984 |
Dec 21, 2022 | 67.60 | 69.00 | 64.90 | 67.20 | 67.20 | 348,166 |
Dec 20, 2022 | 70.00 | 71.18 | 64.80 | 66.00 | 66.00 | 155,852 |
Dec 19, 2022 | 64.30 | 69.90 | 64.30 | 69.30 | 69.30 | 115,031 |
Dec 16, 2022 | 70.50 | 72.99 | 62.77 | 64.40 | 64.40 | 348,932 |
Dec 15, 2022 | 73.10 | 78.80 | 70.50 | 71.10 | 71.10 | 72,103 |
Dec 14, 2022 | 73.70 | 78.90 | 73.70 | 75.00 | 75.00 | 27,322 |
Dec 13, 2022 | 75.00 | 76.00 | 72.10 | 75.00 | 75.00 | 53,040 |
Dec 12, 2022 | 74.70 | 75.90 | 72.00 | 72.10 | 72.10 | 46,271 |
Dec 09, 2022 | 74.20 | 75.00 | 74.00 | 75.00 | 75.00 | 26,705 |
Dec 08, 2022 | 75.40 | 79.14 | 74.00 | 74.20 | 74.20 | 28,643 |
Dec 07, 2022 | 76.00 | 80.90 | 75.00 | 75.50 | 75.50 | 26,094 |
Dec 06, 2022 | 80.90 | 81.00 | 75.00 | 75.00 | 75.00 | 89,335 |
Dec 05, 2022 | 77.10 | 80.70 | 75.00 | 75.10 | 75.10 | 125,796 |
Dec 02, 2022 | 78.00 | 78.00 | 77.10 | 78.00 | 78.00 | 50,319 |
Dec 01, 2022 | 75.40 | 77.90 | 75.40 | 75.40 | 75.40 | 4,246 |
Nov 30, 2022 | 78.00 | 79.96 | 76.67 | 78.00 | 78.00 | 217,093 |
Nov 29, 2022 | 79.00 | 80.00 | 76.00 | 77.90 | 77.90 | 107,014 |
Nov 28, 2022 | 79.60 | 80.75 | 76.00 | 79.00 | 79.00 | 179,257 |
Nov 25, 2022 | 77.30 | 79.60 | 77.00 | 77.10 | 77.10 | 83,848 |
Nov 24, 2022 | 75.50 | 80.00 | 75.00 | 77.00 | 77.00 | 103,897 |
Nov 23, 2022 | 80.90 | 80.90 | 77.40 | 77.80 | 77.80 | 29,433 |
Nov 22, 2022 | 74.80 | 80.00 | 74.80 | 80.00 | 80.00 | 41,518 |
Nov 21, 2022 | 78.90 | 78.90 | 75.00 | 75.00 | 75.00 | 12,891 |
Nov 18, 2022 | 77.00 | 78.00 | 75.88 | 76.00 | 76.00 | 68,078 |
Nov 17, 2022 | 77.60 | 79.00 | 76.50 | 78.30 | 78.30 | 24,744 |
Nov 16, 2022 | 77.00 | 79.61 | 76.10 | 79.10 | 79.10 | 70,970 |
Nov 15, 2022 | 77.40 | 81.00 | 75.10 | 75.10 | 75.10 | 154,748 |
Nov 14, 2022 | 75.70 | 78.42 | 74.00 | 75.60 | 75.60 | 59,573 |
Nov 11, 2022 | 75.20 | 78.00 | 75.00 | 78.00 | 78.00 | 136,635 |
Nov 10, 2022 | 76.00 | 76.00 | 71.90 | 71.90 | 71.90 | 222,995 |
Nov 09, 2022 | 76.60 | 78.10 | 76.00 | 76.00 | 76.00 | 6,351 |
Nov 08, 2022 | 75.50 | 78.10 | 75.20 | 78.10 | 78.10 | 6,252 |
Nov 07, 2022 | 76.60 | 77.40 | 73.10 | 76.00 | 76.00 | 20,421 |
Nov 04, 2022 | 77.20 | 77.50 | 75.80 | 76.10 | 76.10 | 76,026 |
Nov 03, 2022 | 75.30 | 77.25 | 74.30 | 76.90 | 76.90 | 9,791 |
Nov 02, 2022 | 82.70 | 82.90 | 72.40 | 72.40 | 72.40 | 224,886 |
Nov 01, 2022 | 77.50 | 79.80 | 76.80 | 76.80 | 76.80 | 56,268 |
Oct 31, 2022 | 81.88 | 82.90 | 76.60 | 77.65 | 77.65 | 90,213 |
Oct 28, 2022 | 79.70 | 80.94 | 79.20 | 80.00 | 80.00 | 130,159 |
Oct 27, 2022 | 84.90 | 84.90 | 79.50 | 81.55 | 81.55 | 2,018 |
Oct 26, 2022 | 84.70 | 85.00 | 78.01 | 85.00 | 85.00 | 36,851 |
Oct 25, 2022 | 76.50 | 79.00 | 73.90 | 78.70 | 78.70 | 121,952 |
Oct 24, 2022 | 76.40 | 83.50 | 76.40 | 76.40 | 76.40 | 6,842 |
Oct 21, 2022 | 74.90 | 80.30 | 74.00 | 76.00 | 76.00 | 76,609 |
Oct 20, 2022 | 75.60 | 80.79 | 74.10 | 79.00 | 79.00 | 153,793 |
Oct 19, 2022 | 85.90 | 88.89 | 79.60 | 79.60 | 79.60 | 17,644 |
Oct 18, 2022 | 79.80 | 86.50 | 79.80 | 84.60 | 84.60 | 108,347 |
Oct 17, 2022 | 79.90 | 79.90 | 77.40 | 79.70 | 79.70 | 70,246 |
Oct 14, 2022 | 77.40 | 82.49 | 75.00 | 79.40 | 79.40 | 96,855 |
Oct 13, 2022 | 80.80 | 85.72 | 78.00 | 78.10 | 78.10 | 21,435 |
Oct 12, 2022 | 85.00 | 85.00 | 84.29 | 81.70 | 81.70 | 9,559 |
Oct 11, 2022 | 79.90 | 86.90 | 77.10 | 78.00 | 78.00 | 49,137 |
Oct 10, 2022 | 85.10 | 89.40 | 83.00 | 85.10 | 85.10 | 15,335 |
Oct 07, 2022 | 81.50 | 90.00 | 81.00 | 90.00 | 90.00 | 172,256 |
Oct 06, 2022 | 82.30 | 87.00 | 78.40 | 85.45 | 85.45 | 41,690 |
Oct 05, 2022 | 83.00 | 87.00 | 80.10 | 82.60 | 82.60 | 33,430 |
Oct 04, 2022 | 83.90 | 87.26 | 83.00 | 84.20 | 84.20 | 116,296 |
Oct 03, 2022 | 80.30 | 86.48 | 79.00 | 83.70 | 83.70 | 132,118 |
Sept 30, 2022 | 82.50 | 90.20 | 75.40 | 82.60 | 82.60 | 98,021 |
Sept 29, 2022 | 84.50 | 92.56 | 77.80 | 80.50 | 80.50 | 151,999 |
Sept 28, 2022 | 85.80 | 90.30 | 82.49 | 87.80 | 87.80 | 24,974 |
Sept 27, 2022 | 86.40 | 88.00 | 83.00 | 88.00 | 88.00 | 74,462 |
Sept 26, 2022 | 80.00 | 80.90 | 79.60 | 80.50 | 80.50 | 69,022 |
Sept 23, 2022 | 84.90 | 85.90 | 80.80 | 80.90 | 80.90 | 94,663 |
Sept 22, 2022 | 81.30 | 88.90 | 81.20 | 83.00 | 83.00 | 54,244 |
Sept 21, 2022 | 85.00 | 85.00 | 82.50 | 82.50 | 82.50 | 208,371 |
Sept 20, 2022 | 89.20 | 89.70 | 83.10 | 84.50 | 84.50 | 106,327 |
Sept 16, 2022 | 93.80 | 96.20 | 86.50 | 86.50 | 86.50 | 333,393 |
Sept 15, 2022 | 95.60 | 95.60 | 95.00 | 95.60 | 95.60 | 1,805 |
Sept 14, 2022 | 89.10 | 91.90 | 87.60 | 90.00 | 90.00 | 124,266 |
Sept 13, 2022 | 88.70 | 96.90 | 88.70 | 88.70 | 88.70 | 24,043 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |