Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 13,210.00 | 13,300.00 | 13,030.00 | 13,040.00 | 13,040.00 | 268,385 |
Feb 06, 2023 | 13,210.00 | 13,420.00 | 13,070.00 | 13,310.00 | 13,310.00 | 758 |
Feb 03, 2023 | 13,360.00 | 13,520.00 | 13,120.00 | 13,330.00 | 13,330.00 | 1,223 |
Feb 02, 2023 | 13,640.00 | 13,850.00 | 13,400.00 | 13,470.00 | 13,470.00 | 2,899 |
Feb 01, 2023 | 13,600.00 | 13,700.00 | 13,470.00 | 13,550.00 | 13,550.00 | 1,240 |
Jan 31, 2023 | 13,660.00 | 13,750.00 | 13,570.00 | 13,620.00 | 13,620.00 | 1,582 |
Jan 30, 2023 | 13,770.00 | 13,850.00 | 13,570.00 | 13,660.00 | 13,660.00 | 1,726 |
Jan 27, 2023 | 13,200.00 | 13,840.00 | 13,200.00 | 13,790.00 | 13,790.00 | 1,873 |
Jan 26, 2023 | 13,060.00 | 13,300.00 | 13,010.00 | 13,300.00 | 13,300.00 | 2,067 |
Jan 25, 2023 | 13,560.00 | 13,760.00 | 13,080.00 | 13,120.00 | 13,120.00 | 3,063 |
Jan 20, 2023 | 13,200.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | 227,625 |
Jan 19, 2023 | 13,400.00 | 13,550.00 | 13,250.00 | 13,350.00 | 13,350.00 | 229,659 |
Jan 18, 2023 | 13,500.00 | 13,700.00 | 13,150.00 | 13,700.00 | 13,700.00 | 365,777 |
Jan 17, 2023 | 13,500.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | 259,328 |
Jan 16, 2023 | 13,400.00 | 13,700.00 | 13,250.00 | 13,500.00 | 13,500.00 | 368,948 |
Jan 13, 2023 | 13,150.00 | 13,550.00 | 13,150.00 | 13,350.00 | 13,350.00 | 462,682 |
Jan 12, 2023 | 12,950.00 | 13,200.00 | 12,900.00 | 13,050.00 | 13,050.00 | 396,222 |
Jan 11, 2023 | 12,700.00 | 13,050.00 | 12,700.00 | 12,950.00 | 12,950.00 | 407,604 |
Jan 10, 2023 | 12,250.00 | 12,700.00 | 12,150.00 | 12,550.00 | 12,550.00 | 383,750 |
Jan 09, 2023 | 11,800.00 | 12,250.00 | 11,750.00 | 12,200.00 | 12,200.00 | 346,395 |
Jan 06, 2023 | 11,000.00 | 11,750.00 | 10,900.00 | 11,700.00 | 11,700.00 | 581,322 |
Jan 05, 2023 | 11,050.00 | 11,250.00 | 10,950.00 | 11,250.00 | 11,250.00 | 297,398 |
Jan 04, 2023 | 10,700.00 | 11,100.00 | 10,550.00 | 11,100.00 | 11,100.00 | 312,285 |
Jan 03, 2023 | 10,700.00 | 10,950.00 | 10,350.00 | 10,850.00 | 10,850.00 | 362,130 |
Jan 02, 2023 | 11,200.00 | 11,250.00 | 10,700.00 | 10,750.00 | 10,750.00 | 261,060 |
Dec 29, 2022 | 11,600.00 | 11,650.00 | 11,050.00 | 11,150.00 | 11,150.00 | 342,009 |
Dec 28, 2022 | 11,750.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 317,910 |
Dec 27, 2022 | 12,000.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | 307,016 |
Dec 26, 2022 | 11,800.00 | 12,000.00 | 11,650.00 | 11,950.00 | 11,950.00 | 238,288 |
Dec 23, 2022 | 11,900.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,800.00 | 258,654 |
Dec 22, 2022 | 11,800.00 | 12,100.00 | 11,800.00 | 12,050.00 | 12,050.00 | 462,368 |
Dec 21, 2022 | 12,150.00 | 12,150.00 | 11,650.00 | 11,800.00 | 11,800.00 | 304,475 |
Dec 20, 2022 | 11,900.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 287,627 |
Dec 19, 2022 | 12,000.00 | 12,150.00 | 11,800.00 | 11,900.00 | 11,900.00 | 411,321 |
Dec 16, 2022 | 12,300.00 | 12,350.00 | 12,050.00 | 12,150.00 | 12,150.00 | 399,002 |
Dec 15, 2022 | 12,300.00 | 12,600.00 | 12,250.00 | 12,550.00 | 12,550.00 | 376,280 |
Dec 14, 2022 | 12,100.00 | 12,350.00 | 12,000.00 | 12,350.00 | 12,350.00 | 366,174 |
Dec 13, 2022 | 11,900.00 | 12,050.00 | 11,550.00 | 12,050.00 | 12,050.00 | 899,912 |
Dec 12, 2022 | 13,400.00 | 13,450.00 | 12,050.00 | 12,150.00 | 12,150.00 | 1,183,796 |
Dec 09, 2022 | 13,400.00 | 13,600.00 | 13,100.00 | 13,450.00 | 13,450.00 | 216,445 |
Dec 08, 2022 | 13,600.00 | 13,600.00 | 13,150.00 | 13,250.00 | 13,250.00 | 220,182 |
Dec 07, 2022 | 13,050.00 | 13,750.00 | 13,000.00 | 13,550.00 | 13,550.00 | 421,708 |
Dec 06, 2022 | 13,300.00 | 13,650.00 | 13,050.00 | 13,050.00 | 13,050.00 | 293,705 |
Dec 05, 2022 | 13,550.00 | 13,750.00 | 13,300.00 | 13,500.00 | 13,500.00 | 168,633 |
Dec 02, 2022 | 13,900.00 | 13,900.00 | 13,500.00 | 13,500.00 | 13,500.00 | 196,466 |
Dec 01, 2022 | 13,900.00 | 14,000.00 | 13,700.00 | 13,950.00 | 13,950.00 | 415,021 |
Nov 30, 2022 | 13,550.00 | 14,000.00 | 13,350.00 | 13,750.00 | 13,750.00 | 377,857 |
Nov 29, 2022 | 13,400.00 | 13,750.00 | 13,300.00 | 13,650.00 | 13,650.00 | 177,683 |
Nov 28, 2022 | 13,650.00 | 13,650.00 | 13,150.00 | 13,450.00 | 13,450.00 | 244,953 |
Nov 25, 2022 | 13,350.00 | 13,800.00 | 13,350.00 | 13,700.00 | 13,700.00 | 313,672 |
Nov 24, 2022 | 13,950.00 | 13,950.00 | 13,300.00 | 13,450.00 | 13,450.00 | 386,089 |
Nov 23, 2022 | 13,550.00 | 13,950.00 | 13,450.00 | 13,950.00 | 13,950.00 | 394,512 |
Nov 22, 2022 | 13,300.00 | 13,600.00 | 13,150.00 | 13,400.00 | 13,400.00 | 304,336 |
Nov 21, 2022 | 13,150.00 | 13,400.00 | 13,000.00 | 13,300.00 | 13,300.00 | 257,376 |
Nov 18, 2022 | 13,500.00 | 13,700.00 | 13,100.00 | 13,150.00 | 13,150.00 | 348,902 |
Nov 17, 2022 | 13,400.00 | 13,600.00 | 13,150.00 | 13,500.00 | 13,500.00 | 305,231 |
Nov 16, 2022 | 13,350.00 | 13,500.00 | 12,800.00 | 13,400.00 | 13,400.00 | 440,743 |
Nov 15, 2022 | 13,000.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | 398,756 |
Nov 14, 2022 | 12,700.00 | 13,100.00 | 12,600.00 | 12,950.00 | 12,950.00 | 596,501 |
Nov 11, 2022 | 12,750.00 | 12,800.00 | 12,350.00 | 12,550.00 | 12,550.00 | 537,645 |
Nov 10, 2022 | 12,150.00 | 12,500.00 | 12,050.00 | 12,300.00 | 12,300.00 | 294,477 |
Nov 09, 2022 | 12,350.00 | 12,600.00 | 12,250.00 | 12,300.00 | 12,300.00 | 535,691 |
Nov 08, 2022 | 12,450.00 | 12,550.00 | 12,100.00 | 12,250.00 | 12,250.00 | 477,116 |
Nov 07, 2022 | 11,950.00 | 12,450.00 | 11,850.00 | 12,250.00 | 12,250.00 | 612,276 |
Nov 04, 2022 | 11,750.00 | 11,900.00 | 11,550.00 | 11,800.00 | 11,800.00 | 272,233 |
Nov 03, 2022 | 11,450.00 | 11,900.00 | 11,450.00 | 11,750.00 | 11,750.00 | 314,071 |
Nov 02, 2022 | 11,750.00 | 12,150.00 | 11,650.00 | 11,750.00 | 11,750.00 | 411,737 |
Nov 01, 2022 | 11,450.00 | 11,800.00 | 11,300.00 | 11,800.00 | 11,800.00 | 367,305 |
Oct 31, 2022 | 11,450.00 | 11,600.00 | 11,150.00 | 11,450.00 | 11,450.00 | 350,916 |
Oct 28, 2022 | 11,500.00 | 11,700.00 | 11,300.00 | 11,350.00 | 11,350.00 | 262,124 |
Oct 27, 2022 | 11,000.00 | 11,600.00 | 11,000.00 | 11,600.00 | 11,600.00 | 390,530 |
Oct 26, 2022 | 11,300.00 | 11,300.00 | 10,950.00 | 11,000.00 | 11,000.00 | 291,177 |
Oct 25, 2022 | 11,500.00 | 11,550.00 | 11,050.00 | 11,200.00 | 11,200.00 | 281,668 |
Oct 24, 2022 | 11,600.00 | 11,750.00 | 11,450.00 | 11,550.00 | 11,550.00 | 215,741 |
Oct 21, 2022 | 11,700.00 | 11,750.00 | 11,300.00 | 11,350.00 | 11,350.00 | 306,012 |
Oct 20, 2022 | 11,500.00 | 11,800.00 | 11,400.00 | 11,750.00 | 11,750.00 | 278,264 |
Oct 19, 2022 | 11,750.00 | 11,950.00 | 11,550.00 | 11,650.00 | 11,650.00 | 341,166 |
Oct 18, 2022 | 11,800.00 | 11,800.00 | 11,350.00 | 11,750.00 | 11,750.00 | 353,862 |
Oct 17, 2022 | 11,100.00 | 11,550.00 | 11,000.00 | 11,550.00 | 11,550.00 | 341,601 |
Oct 14, 2022 | 11,300.00 | 11,550.00 | 11,200.00 | 11,350.00 | 11,350.00 | 300,265 |
Oct 13, 2022 | 11,200.00 | 11,350.00 | 11,000.00 | 11,050.00 | 11,050.00 | 369,299 |
Oct 12, 2022 | 11,400.00 | 11,450.00 | 11,000.00 | 11,300.00 | 11,300.00 | 562,781 |
Oct 11, 2022 | 11,300.00 | 11,550.00 | 11,150.00 | 11,550.00 | 11,550.00 | 356,241 |
Oct 07, 2022 | 11,500.00 | 11,700.00 | 11,400.00 | 11,550.00 | 11,550.00 | 655,185 |
Oct 06, 2022 | 11,300.00 | 11,650.00 | 11,250.00 | 11,650.00 | 11,650.00 | 415,476 |
Oct 05, 2022 | 11,650.00 | 11,650.00 | 11,050.00 | 11,150.00 | 11,150.00 | 590,900 |
Oct 04, 2022 | 11,050.00 | 11,550.00 | 11,000.00 | 11,450.00 | 11,450.00 | 451,602 |
Sep 30, 2022 | 10,750.00 | 11,050.00 | 10,750.00 | 10,800.00 | 10,800.00 | 533,376 |
Sep 29, 2022 | 11,450.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 585,720 |
Sep 28, 2022 | 12,000.00 | 12,050.00 | 10,900.00 | 11,200.00 | 11,200.00 | 1,162,044 |
Sep 27, 2022 | 12,200.00 | 12,350.00 | 11,550.00 | 12,100.00 | 12,100.00 | 726,565 |
Sep 26, 2022 | 12,600.00 | 12,900.00 | 12,050.00 | 12,150.00 | 12,150.00 | 626,367 |
Sep 23, 2022 | 13,300.00 | 13,650.00 | 12,850.00 | 12,950.00 | 12,950.00 | 617,386 |
Sep 22, 2022 | 13,500.00 | 13,700.00 | 13,050.00 | 13,200.00 | 13,200.00 | 679,708 |
Sep 21, 2022 | 13,550.00 | 14,000.00 | 13,550.00 | 13,800.00 | 13,800.00 | 411,275 |
Sep 20, 2022 | 13,800.00 | 14,200.00 | 13,600.00 | 13,700.00 | 13,700.00 | 744,381 |
Sep 19, 2022 | 14,850.00 | 15,000.00 | 13,600.00 | 13,750.00 | 13,750.00 | 1,685,399 |
Sep 16, 2022 | 15,200.00 | 16,300.00 | 15,100.00 | 15,150.00 | 15,150.00 | 2,930,349 |
Sep 15, 2022 | 14,700.00 | 15,300.00 | 14,350.00 | 15,000.00 | 15,000.00 | 1,567,899 |
Sep 14, 2022 | 14,350.00 | 14,850.00 | 14,100.00 | 14,500.00 | 14,500.00 | 1,546,366 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |