Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 35.75 | 36.50 | 35.39 | 35.93 | 35.93 | 154,802 |
Feb 06, 2023 | 36.26 | 36.34 | 35.63 | 36.02 | 36.02 | 247,200 |
Feb 03, 2023 | 36.48 | 37.77 | 36.43 | 36.79 | 36.79 | 232,500 |
Feb 02, 2023 | 35.21 | 37.33 | 35.21 | 37.05 | 37.05 | 338,600 |
Feb 01, 2023 | 34.00 | 35.26 | 33.75 | 34.71 | 34.71 | 297,400 |
Jan 31, 2023 | 32.79 | 34.24 | 32.29 | 34.23 | 34.23 | 275,000 |
Jan 30, 2023 | 32.72 | 33.19 | 32.24 | 32.68 | 32.68 | 272,300 |
Jan 27, 2023 | 30.35 | 33.60 | 30.18 | 33.09 | 33.09 | 810,500 |
Jan 26, 2023 | 29.53 | 31.46 | 29.18 | 30.48 | 30.48 | 540,000 |
Jan 25, 2023 | 30.30 | 30.53 | 29.79 | 30.44 | 30.44 | 303,600 |
Jan 24, 2023 | 30.51 | 31.38 | 30.51 | 30.70 | 30.70 | 303,300 |
Jan 23, 2023 | 30.94 | 31.83 | 30.70 | 31.30 | 31.30 | 212,000 |
Jan 20, 2023 | 30.44 | 31.34 | 29.90 | 30.84 | 30.84 | 327,000 |
Jan 19, 2023 | 30.41 | 30.54 | 29.63 | 30.04 | 30.04 | 242,700 |
Jan 18, 2023 | 31.67 | 31.82 | 30.55 | 30.70 | 30.70 | 219,000 |
Jan 17, 2023 | 32.20 | 32.20 | 31.60 | 31.80 | 31.80 | 150,300 |
Jan 13, 2023 | 31.37 | 32.55 | 30.95 | 32.13 | 32.13 | 287,800 |
Jan 12, 2023 | 31.85 | 32.13 | 30.86 | 31.80 | 31.80 | 239,000 |
Jan 11, 2023 | 32.33 | 32.49 | 31.50 | 31.76 | 31.76 | 236,700 |
Jan 10, 2023 | 31.28 | 32.25 | 31.15 | 31.93 | 31.93 | 353,900 |
Jan 09, 2023 | 31.83 | 31.93 | 30.90 | 31.10 | 31.10 | 248,700 |
Jan 06, 2023 | 30.13 | 32.01 | 30.06 | 31.35 | 31.35 | 457,800 |
Jan 05, 2023 | 31.21 | 31.21 | 29.58 | 29.68 | 29.68 | 244,300 |
Jan 04, 2023 | 30.95 | 31.65 | 30.84 | 31.28 | 31.28 | 241,100 |
Jan 03, 2023 | 30.81 | 31.20 | 29.80 | 30.35 | 30.35 | 370,600 |
Dec 30, 2022 | 31.15 | 31.43 | 29.99 | 30.20 | 30.20 | 237,600 |
Dec 29, 2022 | 30.18 | 31.48 | 30.10 | 31.46 | 31.46 | 172,400 |
Dec 28, 2022 | 30.16 | 30.70 | 29.43 | 29.91 | 29.91 | 223,900 |
Dec 27, 2022 | 31.40 | 31.40 | 30.16 | 30.28 | 30.28 | 121,900 |
Dec 23, 2022 | 30.19 | 31.55 | 29.95 | 31.43 | 31.43 | 147,400 |
Dec 22, 2022 | 30.66 | 30.66 | 29.59 | 30.43 | 30.43 | 189,400 |
Dec 21, 2022 | 30.44 | 31.12 | 30.41 | 31.01 | 31.01 | 224,700 |
Dec 20, 2022 | 29.49 | 30.37 | 29.32 | 30.00 | 30.00 | 281,400 |
Dec 19, 2022 | 28.54 | 29.34 | 28.16 | 29.12 | 29.12 | 241,600 |
Dec 16, 2022 | 28.37 | 28.71 | 27.50 | 28.44 | 28.44 | 647,400 |
Dec 15, 2022 | 30.34 | 30.50 | 28.62 | 29.12 | 29.12 | 353,500 |
Dec 14, 2022 | 30.25 | 31.03 | 30.03 | 30.90 | 30.90 | 333,100 |
Dec 13, 2022 | 32.01 | 33.82 | 30.50 | 30.54 | 30.54 | 490,900 |
Dec 12, 2022 | 31.74 | 32.87 | 31.13 | 32.59 | 32.59 | 178,700 |
Dec 09, 2022 | 32.56 | 32.58 | 31.77 | 31.81 | 31.81 | 185,300 |
Dec 08, 2022 | 33.03 | 33.57 | 31.83 | 32.33 | 32.33 | 129,700 |
Dec 07, 2022 | 32.66 | 33.38 | 32.44 | 32.93 | 32.93 | 181,300 |
Dec 06, 2022 | 33.05 | 33.45 | 32.78 | 32.88 | 32.88 | 286,400 |
Dec 05, 2022 | 33.86 | 34.18 | 32.90 | 33.17 | 33.17 | 327,600 |
Dec 02, 2022 | 33.25 | 34.43 | 32.91 | 34.21 | 34.21 | 142,900 |
Dec 01, 2022 | 33.46 | 34.31 | 32.99 | 34.05 | 34.05 | 166,400 |
Nov 30, 2022 | 32.29 | 33.40 | 31.33 | 33.35 | 33.35 | 262,100 |
Nov 29, 2022 | 31.26 | 32.32 | 31.19 | 32.23 | 32.23 | 240,000 |
Nov 28, 2022 | 32.48 | 32.48 | 31.05 | 31.25 | 31.25 | 193,100 |
Nov 25, 2022 | 33.19 | 33.21 | 31.84 | 32.82 | 32.82 | 74,400 |
Nov 23, 2022 | 31.76 | 33.45 | 31.65 | 33.43 | 33.43 | 156,400 |
Nov 22, 2022 | 32.38 | 32.53 | 31.75 | 31.81 | 31.81 | 208,100 |
Nov 21, 2022 | 32.08 | 32.42 | 31.82 | 32.13 | 32.13 | 115,700 |
Nov 18, 2022 | 33.44 | 33.44 | 31.98 | 32.34 | 32.34 | 148,300 |
Nov 17, 2022 | 32.74 | 32.88 | 31.78 | 32.21 | 32.21 | 189,600 |
Nov 16, 2022 | 34.18 | 34.26 | 32.69 | 33.41 | 33.41 | 250,200 |
Nov 15, 2022 | 33.96 | 35.34 | 33.96 | 34.43 | 34.43 | 316,900 |
Nov 14, 2022 | 35.09 | 35.37 | 33.14 | 33.20 | 33.20 | 281,300 |
Nov 11, 2022 | 33.54 | 35.92 | 33.31 | 35.41 | 35.41 | 332,100 |
Nov 10, 2022 | 31.95 | 33.79 | 31.74 | 33.49 | 33.49 | 296,100 |
Nov 09, 2022 | 31.17 | 31.53 | 30.22 | 30.42 | 30.42 | 229,400 |
Nov 08, 2022 | 31.42 | 31.91 | 30.92 | 31.41 | 31.41 | 227,900 |
Nov 07, 2022 | 31.31 | 31.55 | 30.66 | 31.38 | 31.38 | 195,400 |
Nov 04, 2022 | 30.72 | 31.22 | 29.92 | 31.07 | 31.07 | 220,600 |
Nov 03, 2022 | 30.16 | 30.42 | 29.41 | 30.16 | 30.16 | 198,300 |
Nov 02, 2022 | 31.91 | 32.15 | 30.47 | 30.58 | 30.58 | 252,600 |
Nov 01, 2022 | 32.67 | 32.99 | 31.85 | 31.91 | 31.91 | 269,900 |
Oct 31, 2022 | 32.73 | 33.10 | 32.05 | 32.47 | 32.47 | 353,800 |
Oct 28, 2022 | 29.75 | 33.03 | 29.59 | 32.90 | 32.90 | 498,300 |
Oct 27, 2022 | 31.55 | 32.95 | 29.87 | 29.94 | 29.94 | 644,100 |
Oct 26, 2022 | 29.91 | 30.50 | 29.27 | 29.50 | 29.50 | 470,300 |
Oct 25, 2022 | 29.05 | 30.39 | 29.05 | 29.77 | 29.77 | 378,600 |
Oct 24, 2022 | 29.42 | 30.46 | 28.73 | 29.05 | 29.05 | 332,200 |
Oct 21, 2022 | 29.36 | 29.44 | 28.28 | 29.14 | 29.14 | 725,700 |
Oct 20, 2022 | 31.55 | 31.69 | 28.96 | 29.30 | 29.30 | 329,200 |
Oct 19, 2022 | 32.50 | 32.69 | 30.50 | 31.45 | 31.45 | 292,100 |
Oct 18, 2022 | 34.11 | 34.50 | 32.80 | 32.86 | 32.86 | 376,500 |
Oct 17, 2022 | 34.22 | 34.63 | 33.07 | 33.24 | 33.24 | 168,400 |
Oct 14, 2022 | 34.98 | 35.26 | 33.07 | 33.15 | 33.15 | 212,300 |
Oct 13, 2022 | 32.23 | 34.63 | 31.49 | 34.33 | 34.33 | 163,700 |
Oct 12, 2022 | 33.60 | 33.60 | 32.67 | 32.86 | 32.86 | 172,500 |
Oct 11, 2022 | 33.15 | 33.74 | 32.37 | 33.55 | 33.55 | 135,400 |
Oct 10, 2022 | 33.91 | 34.87 | 33.01 | 33.22 | 33.22 | 175,300 |
Oct 07, 2022 | 34.05 | 34.17 | 33.30 | 33.79 | 33.79 | 261,600 |
Oct 06, 2022 | 34.39 | 35.10 | 34.39 | 34.68 | 34.68 | 213,500 |
Oct 05, 2022 | 33.59 | 34.58 | 33.59 | 34.51 | 34.51 | 214,200 |
Oct 04, 2022 | 32.43 | 34.43 | 32.43 | 34.43 | 34.43 | 396,900 |
Oct 03, 2022 | 31.25 | 32.32 | 30.46 | 31.86 | 31.86 | 238,800 |
Sept 30, 2022 | 30.91 | 31.77 | 30.55 | 30.60 | 30.60 | 231,000 |
Sept 29, 2022 | 32.57 | 32.57 | 30.74 | 30.97 | 30.97 | 364,700 |
Sept 28, 2022 | 33.12 | 33.54 | 31.81 | 33.17 | 33.17 | 400,600 |
Sept 27, 2022 | 33.75 | 34.40 | 32.86 | 33.39 | 33.39 | 234,000 |
Sept 26, 2022 | 32.03 | 34.07 | 32.03 | 33.12 | 33.12 | 361,000 |
Sept 23, 2022 | 33.65 | 33.88 | 31.74 | 32.31 | 32.31 | 318,600 |
Sept 22, 2022 | 35.34 | 35.42 | 34.27 | 34.32 | 34.32 | 295,000 |
Sept 21, 2022 | 35.16 | 36.42 | 34.99 | 35.43 | 35.43 | 281,200 |
Sept 20, 2022 | 34.51 | 34.88 | 33.90 | 34.84 | 34.84 | 212,000 |
Sept 19, 2022 | 34.57 | 35.55 | 34.57 | 34.96 | 34.96 | 178,700 |
Sept 16, 2022 | 34.88 | 35.10 | 34.03 | 34.99 | 34.99 | 1,084,000 |
Sept 15, 2022 | 34.13 | 35.54 | 34.08 | 35.49 | 35.49 | 279,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |