Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 29.72 | 29.72 | 29.09 | 29.39 | 29.39 | 120,800 |
Feb 02, 2023 | 30.30 | 30.30 | 29.83 | 29.97 | 29.97 | 76,600 |
Feb 01, 2023 | 29.70 | 30.28 | 29.70 | 30.16 | 30.16 | 70,800 |
Jan 31, 2023 | 30.28 | 30.28 | 29.89 | 30.05 | 30.05 | 93,400 |
Jan 30, 2023 | 29.93 | 30.03 | 29.91 | 29.91 | 29.91 | 78,800 |
Jan 27, 2023 | 29.53 | 30.00 | 29.53 | 29.99 | 29.99 | 113,400 |
Jan 26, 2023 | 30.56 | 30.56 | 30.09 | 30.17 | 30.17 | 54,300 |
Jan 25, 2023 | 30.21 | 30.21 | 30.02 | 30.15 | 30.15 | 134,200 |
Jan 24, 2023 | 29.42 | 30.08 | 29.42 | 30.01 | 30.01 | 133,800 |
Jan 23, 2023 | 29.43 | 29.64 | 29.11 | 29.57 | 29.57 | 124,600 |
Jan 20, 2023 | 29.54 | 29.68 | 29.33 | 29.68 | 29.68 | 135,700 |
Jan 19, 2023 | 29.03 | 29.39 | 29.03 | 29.35 | 29.35 | 263,000 |
Jan 18, 2023 | 28.99 | 29.43 | 28.97 | 29.10 | 29.10 | 191,700 |
Jan 17, 2023 | 29.01 | 29.26 | 29.01 | 29.20 | 29.20 | 180,700 |
Jan 13, 2023 | 28.96 | 29.16 | 28.96 | 29.04 | 29.04 | 215,400 |
Jan 12, 2023 | 28.65 | 28.94 | 28.51 | 28.83 | 28.83 | 127,200 |
Jan 11, 2023 | 27.30 | 28.22 | 27.30 | 28.22 | 28.22 | 63,700 |
Jan 10, 2023 | 27.04 | 28.11 | 27.04 | 28.10 | 28.10 | 134,600 |
Jan 09, 2023 | 28.48 | 28.63 | 28.46 | 28.53 | 28.53 | 144,900 |
Jan 06, 2023 | 27.11 | 28.54 | 27.11 | 28.54 | 28.54 | 101,200 |
Jan 05, 2023 | 27.75 | 28.57 | 27.75 | 28.31 | 28.31 | 109,100 |
Jan 04, 2023 | 28.96 | 28.96 | 28.25 | 28.47 | 28.47 | 145,500 |
Jan 03, 2023 | 28.12 | 28.83 | 28.12 | 28.62 | 28.62 | 130,400 |
Dec 30, 2022 | 28.11 | 28.67 | 28.11 | 28.25 | 28.25 | 138,900 |
Dec 29, 2022 | 28.14 | 28.53 | 28.11 | 28.46 | 28.46 | 95,800 |
Dec 28, 2022 | 28.16 | 28.37 | 28.14 | 28.14 | 28.14 | 67,700 |
Dec 27, 2022 | 28.62 | 28.68 | 28.25 | 28.54 | 28.54 | 109,000 |
Dec 23, 2022 | 29.50 | 29.50 | 28.25 | 28.68 | 28.68 | 86,700 |
Dec 22, 2022 | 29.39 | 29.39 | 27.64 | 28.52 | 28.52 | 168,300 |
Dec 21, 2022 | 27.91 | 28.62 | 27.91 | 28.31 | 28.31 | 155,500 |
Dec 20, 2022 | 28.21 | 28.29 | 27.20 | 28.01 | 28.01 | 147,400 |
Dec 19, 2022 | 28.21 | 28.21 | 27.37 | 27.45 | 27.45 | 172,100 |
Dec 16, 2022 | 27.04 | 27.19 | 26.99 | 27.19 | 27.19 | 198,000 |
Dec 15, 2022 | 27.33 | 28.19 | 27.04 | 27.15 | 27.15 | 335,100 |
Dec 14, 2022 | 27.50 | 28.21 | 27.50 | 27.60 | 27.60 | 188,600 |
Dec 13, 2022 | 27.47 | 27.89 | 27.47 | 27.62 | 27.62 | 136,800 |
Dec 12, 2022 | 26.82 | 27.48 | 26.82 | 27.11 | 27.11 | 222,800 |
Dec 09, 2022 | 27.39 | 27.54 | 27.28 | 27.31 | 27.31 | 175,600 |
Dec 08, 2022 | 26.25 | 27.25 | 26.25 | 27.12 | 27.12 | 150,300 |
Dec 07, 2022 | 26.81 | 27.16 | 26.81 | 27.07 | 27.07 | 174,100 |
Dec 06, 2022 | 26.44 | 28.21 | 26.44 | 27.07 | 27.07 | 218,900 |
Dec 05, 2022 | 27.26 | 27.35 | 27.02 | 27.12 | 27.12 | 158,600 |
Dec 02, 2022 | 27.12 | 27.55 | 27.09 | 27.35 | 27.35 | 504,800 |
Dec 01, 2022 | 27.68 | 28.21 | 27.68 | 27.93 | 27.93 | 179,800 |
Nov 30, 2022 | 28.21 | 28.21 | 27.29 | 27.75 | 27.75 | 114,000 |
Nov 29, 2022 | 27.61 | 27.67 | 27.52 | 27.52 | 27.52 | 85,500 |
Nov 28, 2022 | 28.21 | 28.21 | 27.92 | 27.96 | 27.96 | 121,400 |
Nov 25, 2022 | 27.52 | 28.00 | 27.52 | 27.96 | 27.96 | 75,700 |
Nov 23, 2022 | 27.07 | 28.02 | 27.07 | 27.96 | 27.96 | 91,500 |
Nov 22, 2022 | 26.79 | 27.74 | 26.79 | 27.74 | 27.74 | 98,200 |
Nov 21, 2022 | 26.63 | 27.21 | 26.63 | 27.07 | 27.07 | 151,200 |
Nov 18, 2022 | 27.55 | 27.57 | 27.35 | 27.35 | 27.35 | 125,000 |
Nov 17, 2022 | 27.04 | 27.04 | 26.63 | 26.85 | 26.85 | 185,400 |
Nov 16, 2022 | 26.86 | 26.93 | 26.69 | 26.80 | 26.80 | 161,300 |
Nov 15, 2022 | 27.45 | 27.45 | 26.77 | 26.93 | 26.93 | 154,900 |
Nov 14, 2022 | 27.00 | 27.20 | 26.92 | 27.02 | 27.02 | 128,900 |
Nov 11, 2022 | 27.20 | 28.00 | 27.20 | 27.60 | 27.60 | 182,900 |
Nov 10, 2022 | 27.22 | 27.94 | 27.22 | 27.88 | 27.88 | 703,700 |
Nov 09, 2022 | 26.50 | 27.18 | 26.50 | 26.62 | 26.62 | 351,700 |
Nov 08, 2022 | 28.11 | 28.35 | 27.43 | 27.43 | 27.43 | 497,200 |
Nov 07, 2022 | 26.96 | 28.33 | 26.96 | 27.37 | 27.37 | 199,200 |
Nov 04, 2022 | 28.06 | 28.06 | 26.50 | 27.31 | 27.31 | 391,900 |
Nov 03, 2022 | 26.41 | 27.32 | 26.41 | 27.23 | 27.23 | 193,400 |
Nov 02, 2022 | 27.31 | 27.66 | 27.20 | 27.35 | 27.35 | 211,900 |
Nov 01, 2022 | 27.60 | 27.71 | 27.23 | 27.23 | 27.23 | 197,800 |
Oct 31, 2022 | 26.58 | 27.75 | 26.58 | 27.56 | 27.56 | 179,900 |
Oct 28, 2022 | 28.65 | 28.65 | 27.63 | 27.90 | 27.90 | 195,500 |
Oct 27, 2022 | 28.03 | 28.53 | 26.74 | 27.58 | 27.58 | 273,200 |
Oct 26, 2022 | 27.80 | 28.11 | 27.76 | 27.98 | 27.98 | 109,200 |
Oct 25, 2022 | 26.54 | 27.70 | 26.54 | 27.70 | 27.70 | 308,400 |
Oct 24, 2022 | 25.86 | 27.02 | 25.86 | 26.90 | 26.90 | 210,100 |
Oct 21, 2022 | 27.51 | 27.51 | 26.67 | 27.43 | 27.43 | 172,600 |
Oct 20, 2022 | 26.42 | 27.73 | 26.42 | 27.18 | 27.18 | 183,900 |
Oct 19, 2022 | 26.55 | 27.12 | 26.55 | 26.73 | 26.73 | 587,900 |
Oct 18, 2022 | 26.40 | 27.09 | 26.40 | 26.85 | 26.85 | 1,000,300 |
Oct 17, 2022 | 26.75 | 26.86 | 26.66 | 26.82 | 26.82 | 361,400 |
Oct 14, 2022 | 26.96 | 26.96 | 26.46 | 26.57 | 26.57 | 243,600 |
Oct 13, 2022 | 26.50 | 26.90 | 26.43 | 26.71 | 26.71 | 242,700 |
Oct 12, 2022 | 27.00 | 27.01 | 26.84 | 26.86 | 26.86 | 202,400 |
Oct 11, 2022 | 27.53 | 27.61 | 27.38 | 27.47 | 27.47 | 195,500 |
Oct 10, 2022 | 27.04 | 27.32 | 27.04 | 27.29 | 27.29 | 382,100 |
Oct 07, 2022 | 27.35 | 27.43 | 27.26 | 27.32 | 27.32 | 203,700 |
Oct 06, 2022 | 26.58 | 28.23 | 26.58 | 27.47 | 27.47 | 144,800 |
Oct 05, 2022 | 27.33 | 28.36 | 27.18 | 27.48 | 27.48 | 213,000 |
Oct 04, 2022 | 26.56 | 27.73 | 26.56 | 27.73 | 27.73 | 233,900 |
Oct 03, 2022 | 26.10 | 26.72 | 26.10 | 26.70 | 26.70 | 525,900 |
Sept 30, 2022 | 26.31 | 27.19 | 26.31 | 27.10 | 27.10 | 243,900 |
Sept 29, 2022 | 26.76 | 27.37 | 26.76 | 27.11 | 27.11 | 465,500 |
Sept 28, 2022 | 25.72 | 27.16 | 25.72 | 26.60 | 26.60 | 139,300 |
Sept 27, 2022 | 27.63 | 27.63 | 26.75 | 26.86 | 26.86 | 378,300 |
Sept 26, 2022 | 26.28 | 27.19 | 26.28 | 27.03 | 27.03 | 204,900 |
Sept 23, 2022 | 26.13 | 27.50 | 26.13 | 26.75 | 26.75 | 176,400 |
Sept 22, 2022 | 28.21 | 28.21 | 26.41 | 27.05 | 27.05 | 186,900 |
Sept 21, 2022 | 26.94 | 26.99 | 26.76 | 26.78 | 26.78 | 129,200 |
Sept 20, 2022 | 26.29 | 27.27 | 26.29 | 27.17 | 27.17 | 155,000 |
Sept 19, 2022 | 25.89 | 27.54 | 25.89 | 26.96 | 26.96 | 183,500 |
Sept 16, 2022 | 26.80 | 26.98 | 26.66 | 26.82 | 26.82 | 153,600 |
Sept 15, 2022 | 26.70 | 26.93 | 26.69 | 26.79 | 26.79 | 201,700 |
Sept 14, 2022 | 27.19 | 27.20 | 26.32 | 26.93 | 26.93 | 82,400 |
Sept 13, 2022 | 26.66 | 27.31 | 26.66 | 27.05 | 27.05 | 174,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |