Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 37.00 | 38.95 | 36.74 | 37.46 | 37.46 | 487,346 |
Feb 02, 2023 | 36.77 | 37.00 | 35.77 | 37.00 | 37.00 | 288,588 |
Feb 01, 2023 | 35.94 | 36.88 | 35.48 | 36.67 | 36.67 | 948,425 |
Jan 31, 2023 | 36.11 | 36.27 | 35.40 | 36.03 | 36.03 | 366,180 |
Jan 30, 2023 | 36.65 | 36.76 | 36.00 | 36.11 | 36.11 | 300,284 |
Jan 27, 2023 | 36.82 | 37.17 | 36.67 | 36.67 | 36.67 | 314,664 |
Jan 26, 2023 | 37.43 | 37.70 | 36.77 | 36.82 | 36.82 | 559,530 |
Jan 25, 2023 | 36.42 | 37.44 | 36.42 | 37.13 | 37.13 | 391,135 |
Jan 24, 2023 | 36.95 | 37.62 | 36.62 | 37.13 | 37.13 | 321,950 |
Jan 23, 2023 | 35.40 | 37.60 | 35.35 | 37.08 | 37.08 | 393,549 |
Jan 20, 2023 | 35.20 | 35.71 | 34.78 | 35.40 | 35.40 | 554,305 |
Jan 19, 2023 | 33.52 | 34.42 | 32.80 | 34.42 | 34.42 | 328,641 |
Jan 18, 2023 | 33.33 | 33.81 | 32.70 | 33.74 | 33.74 | 267,975 |
Jan 17, 2023 | 34.20 | 34.20 | 33.09 | 33.33 | 33.33 | 627,751 |
Jan 16, 2023 | 33.67 | 35.67 | 33.26 | 35.10 | 35.10 | 232,149 |
Jan 13, 2023 | 33.66 | 34.30 | 33.27 | 33.67 | 33.67 | 193,241 |
Jan 12, 2023 | 33.78 | 34.30 | 33.32 | 33.77 | 33.77 | 379,244 |
Jan 11, 2023 | 34.11 | 34.11 | 33.36 | 33.52 | 33.52 | 297,925 |
Jan 10, 2023 | 33.25 | 34.38 | 32.38 | 34.38 | 34.38 | 256,722 |
Jan 09, 2023 | 33.28 | 33.80 | 33.12 | 33.30 | 33.30 | 203,767 |
Jan 06, 2023 | 33.12 | 33.38 | 32.15 | 33.04 | 33.04 | 500,117 |
Jan 05, 2023 | 33.43 | 33.80 | 32.85 | 33.14 | 33.14 | 174,654 |
Jan 04, 2023 | 32.39 | 33.95 | 32.20 | 33.75 | 33.75 | 581,079 |
Jan 03, 2023 | 31.65 | 32.41 | 31.20 | 32.32 | 32.32 | 266,129 |
Jan 02, 2023 | 30.80 | 31.85 | 29.90 | 30.51 | 30.51 | 115,414 |
Dec 29, 2022 | 28.97 | 31.13 | 28.73 | 31.11 | 31.11 | 483,833 |
Dec 28, 2022 | 29.90 | 29.97 | 28.81 | 29.01 | 29.01 | 300,013 |
Dec 27, 2022 | 30.98 | 31.15 | 29.80 | 30.60 | 30.60 | 545,967 |
Dec 26, 2022 | 30.10 | 30.85 | 29.90 | 29.90 | 29.90 | 22,133 |
Dec 23, 2022 | 30.78 | 31.00 | 29.97 | 30.34 | 30.34 | 120,418 |
Dec 22, 2022 | 31.20 | 31.39 | 30.10 | 30.78 | 30.78 | 221,252 |
Dec 21, 2022 | 30.08 | 31.20 | 29.89 | 30.78 | 30.78 | 272,082 |
Dec 20, 2022 | 30.25 | 30.25 | 29.37 | 30.08 | 30.08 | 275,410 |
Dec 19, 2022 | 30.87 | 31.06 | 30.28 | 30.34 | 30.34 | 203,952 |
Dec 16, 2022 | 30.82 | 31.05 | 30.30 | 30.78 | 30.78 | 223,481 |
Dec 15, 2022 | 33.40 | 33.40 | 30.40 | 30.81 | 30.81 | 582,534 |
Dec 14, 2022 | 34.50 | 34.56 | 33.53 | 33.74 | 33.74 | 372,609 |
Dec 13, 2022 | 33.52 | 35.02 | 33.42 | 34.50 | 34.50 | 421,071 |
Dec 12, 2022 | 33.80 | 34.19 | 32.89 | 33.63 | 33.63 | 332,401 |
Dec 09, 2022 | 33.44 | 34.45 | 33.09 | 33.46 | 33.46 | 414,464 |
Dec 08, 2022 | 32.27 | 32.67 | 31.74 | 32.09 | 32.09 | 181,359 |
Dec 07, 2022 | 31.68 | 32.27 | 31.53 | 32.04 | 32.04 | 315,764 |
Dec 06, 2022 | 32.64 | 32.91 | 31.79 | 32.38 | 32.38 | 273,506 |
Dec 05, 2022 | 33.33 | 33.79 | 32.40 | 32.40 | 32.40 | 631,805 |
Dec 02, 2022 | 32.78 | 33.90 | 32.00 | 33.60 | 33.60 | 274,101 |
Dec 01, 2022 | 31.71 | 33.19 | 31.42 | 32.99 | 32.99 | 532,812 |
Nov 30, 2022 | 29.62 | 32.00 | 29.62 | 31.71 | 31.71 | 1,148,490 |
Nov 29, 2022 | 30.19 | 30.19 | 29.20 | 29.62 | 29.62 | 257,228 |
Nov 28, 2022 | 30.48 | 31.12 | 30.13 | 30.20 | 30.20 | 359,391 |
Nov 25, 2022 | 31.16 | 31.26 | 30.52 | 30.62 | 30.62 | 236,337 |
Nov 24, 2022 | 31.78 | 31.85 | 31.21 | 31.45 | 31.45 | 9,760 |
Nov 23, 2022 | 31.12 | 32.00 | 30.60 | 31.85 | 31.85 | 307,394 |
Nov 22, 2022 | 30.09 | 31.73 | 29.66 | 31.20 | 31.20 | 529,764 |
Nov 21, 2022 | 30.64 | 31.30 | 29.91 | 29.91 | 29.91 | 261,544 |
Nov 18, 2022 | 31.84 | 32.13 | 30.73 | 30.83 | 30.83 | 358,947 |
Nov 17, 2022 | 32.69 | 32.81 | 31.71 | 31.80 | 31.80 | 310,942 |
Nov 16, 2022 | 32.95 | 33.40 | 32.39 | 32.71 | 32.71 | 439,687 |
Nov 14, 2022 | 30.76 | 33.14 | 30.49 | 31.88 | 31.88 | 602,022 |
Nov 11, 2022 | 29.72 | 30.94 | 28.86 | 30.79 | 30.79 | 799,833 |
Nov 10, 2022 | 26.80 | 29.69 | 26.80 | 29.54 | 29.54 | 1,000,548 |
Nov 09, 2022 | 27.42 | 27.55 | 26.41 | 26.49 | 26.49 | 1,132,370 |
Nov 08, 2022 | 27.00 | 27.38 | 26.50 | 27.20 | 27.20 | 794,513 |
Nov 07, 2022 | 26.48 | 26.84 | 25.75 | 26.65 | 26.65 | 607,565 |
Nov 04, 2022 | 27.46 | 27.61 | 25.75 | 26.22 | 26.22 | 798,524 |
Nov 03, 2022 | 28.00 | 28.36 | 27.46 | 27.46 | 27.46 | 438,043 |
Nov 01, 2022 | 30.46 | 30.89 | 29.19 | 29.21 | 29.21 | 304,635 |
Oct 31, 2022 | 31.40 | 31.68 | 29.96 | 30.04 | 30.04 | 533,818 |
Oct 28, 2022 | 31.69 | 32.16 | 31.26 | 31.29 | 31.29 | 590,931 |
Oct 27, 2022 | 31.86 | 32.20 | 31.41 | 31.57 | 31.57 | 436,692 |
Oct 26, 2022 | 30.75 | 32.52 | 30.66 | 32.20 | 32.20 | 618,302 |
Oct 25, 2022 | 29.99 | 31.55 | 29.99 | 30.66 | 30.66 | 750,983 |
Oct 24, 2022 | 30.49 | 30.64 | 29.65 | 29.83 | 29.83 | 473,326 |
Oct 21, 2022 | 27.90 | 30.05 | 27.85 | 29.93 | 29.93 | 523,676 |
Oct 20, 2022 | 28.54 | 28.95 | 27.81 | 28.07 | 28.07 | 596,733 |
Oct 19, 2022 | 28.30 | 29.44 | 27.80 | 28.55 | 28.55 | 1,151,489 |
Oct 18, 2022 | 26.33 | 28.91 | 25.17 | 28.91 | 28.91 | 597,613 |
Oct 17, 2022 | 24.70 | 26.40 | 24.68 | 25.97 | 25.97 | 704,683 |
Oct 14, 2022 | 24.95 | 25.16 | 24.40 | 24.40 | 24.40 | 702,199 |
Oct 13, 2022 | 22.62 | 24.71 | 22.62 | 24.53 | 24.53 | 785,613 |
Oct 11, 2022 | 23.96 | 23.97 | 22.31 | 22.62 | 22.62 | 1,605,765 |
Oct 10, 2022 | 23.50 | 24.17 | 23.26 | 23.94 | 23.94 | 421,475 |
Oct 07, 2022 | 24.89 | 24.89 | 23.48 | 23.57 | 23.57 | 782,198 |
Oct 06, 2022 | 24.60 | 25.34 | 24.37 | 24.95 | 24.95 | 283,434 |
Oct 05, 2022 | 24.80 | 25.14 | 23.82 | 24.66 | 24.66 | 547,890 |
Oct 04, 2022 | 24.88 | 25.25 | 24.11 | 24.95 | 24.95 | 292,053 |
Oct 03, 2022 | 25.11 | 25.22 | 24.27 | 24.82 | 24.82 | 398,883 |
Sept 30, 2022 | 25.87 | 26.18 | 25.28 | 25.38 | 25.38 | 402,187 |
Sept 29, 2022 | 26.20 | 26.64 | 25.47 | 25.87 | 25.87 | 410,517 |
Sept 28, 2022 | 24.55 | 26.33 | 24.39 | 26.20 | 26.20 | 730,710 |
Sept 27, 2022 | 24.17 | 24.59 | 23.70 | 24.21 | 24.21 | 583,734 |
Sept 26, 2022 | 24.00 | 24.80 | 23.96 | 24.03 | 24.03 | 640,006 |
Sept 23, 2022 | 24.23 | 24.56 | 23.32 | 23.75 | 23.75 | 849,162 |
Sept 22, 2022 | 24.37 | 24.78 | 24.04 | 24.38 | 24.38 | 611,758 |
Sept 21, 2022 | 25.06 | 25.36 | 24.50 | 24.53 | 24.53 | 739,277 |
Sept 20, 2022 | 25.09 | 25.76 | 24.93 | 25.11 | 25.11 | 550,514 |
Sept 19, 2022 | 25.96 | 26.10 | 24.36 | 25.06 | 25.06 | 805,757 |
Sept 16, 2022 | 24.45 | 25.43 | 24.16 | 25.17 | 25.17 | 981,540 |
Sept 15, 2022 | 23.80 | 25.35 | 23.80 | 24.74 | 24.74 | 851,169 |
Sept 14, 2022 | 22.71 | 23.60 | 22.38 | 23.35 | 23.35 | 693,381 |
Sept 13, 2022 | 23.98 | 23.98 | 22.62 | 22.75 | 22.75 | 551,210 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |