Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 40,750.00 | 41,450.00 | 40,450.00 | 40,950.00 | 40,950.00 | 1,777,508 |
Feb 03, 2023 | 41,300.00 | 42,300.00 | 40,900.00 | 41,600.00 | 41,600.00 | 896 |
Feb 02, 2023 | 42,150.00 | 42,200.00 | 41,100.00 | 41,400.00 | 41,400.00 | 4,383 |
Feb 01, 2023 | 41,600.00 | 42,450.00 | 41,600.00 | 42,450.00 | 42,450.00 | 671 |
Jan 31, 2023 | 42,850.00 | 43,250.00 | 41,250.00 | 43,250.00 | 43,250.00 | 2,986 |
Jan 30, 2023 | 44,250.00 | 44,300.00 | 43,150.00 | 44,750.00 | 44,750.00 | 2,360 |
Jan 27, 2023 | 44,150.00 | 44,750.00 | 44,000.00 | 44,600.00 | 44,600.00 | 606 |
Jan 26, 2023 | 44,050.00 | 44,900.00 | 43,750.00 | 44,900.00 | 44,900.00 | 756 |
Jan 25, 2023 | 44,000.00 | 44,150.00 | 43,450.00 | 44,050.00 | 44,050.00 | 1,261 |
Jan 20, 2023 | 42,700.00 | 43,400.00 | 42,450.00 | 43,300.00 | 43,300.00 | 1,382,953 |
Jan 19, 2023 | 42,550.00 | 42,700.00 | 42,200.00 | 42,450.00 | 42,450.00 | 1,198,094 |
Jan 18, 2023 | 43,150.00 | 43,150.00 | 42,150.00 | 42,700.00 | 42,700.00 | 2,108,358 |
Jan 17, 2023 | 43,500.00 | 43,900.00 | 43,250.00 | 43,300.00 | 43,300.00 | 2,079,236 |
Jan 16, 2023 | 41,600.00 | 43,900.00 | 41,400.00 | 43,800.00 | 43,800.00 | 3,988,771 |
Jan 13, 2023 | 40,050.00 | 41,350.00 | 39,500.00 | 41,050.00 | 41,050.00 | 1,631,414 |
Jan 12, 2023 | 40,100.00 | 40,400.00 | 39,850.00 | 40,050.00 | 40,050.00 | 1,231,244 |
Jan 11, 2023 | 40,900.00 | 40,900.00 | 39,600.00 | 40,000.00 | 40,000.00 | 1,389,565 |
Jan 10, 2023 | 40,150.00 | 41,000.00 | 39,700.00 | 40,900.00 | 40,900.00 | 1,940,122 |
Jan 09, 2023 | 41,000.00 | 41,050.00 | 39,700.00 | 40,350.00 | 40,350.00 | 1,983,917 |
Jan 06, 2023 | 39,800.00 | 40,800.00 | 39,100.00 | 40,600.00 | 40,600.00 | 2,806,312 |
Jan 05, 2023 | 37,000.00 | 39,700.00 | 37,000.00 | 39,450.00 | 39,450.00 | 3,871,736 |
Jan 04, 2023 | 34,900.00 | 36,450.00 | 34,850.00 | 36,400.00 | 36,400.00 | 1,087,924 |
Jan 03, 2023 | 34,700.00 | 35,250.00 | 34,150.00 | 35,000.00 | 35,000.00 | 863,125 |
Jan 02, 2023 | 35,500.00 | 35,550.00 | 34,300.00 | 34,300.00 | 34,300.00 | 660,649 |
Dec 29, 2022 | 35,500.00 | 35,900.00 | 35,200.00 | 35,200.00 | 35,200.00 | 1,032,343 |
Dec 28, 2022 | 36,700.00 | 36,700.00 | 35,750.00 | 35,900.00 | 35,900.00 | 1,262,904 |
Dec 27, 2022 | 37,500.00 | 37,750.00 | 37,150.00 | 37,600.00 | 37,600.00 | 1,464,084 |
Dec 26, 2022 | 37,550.00 | 37,650.00 | 37,150.00 | 37,200.00 | 37,200.00 | 665,781 |
Dec 23, 2022 | 37,900.00 | 38,100.00 | 37,450.00 | 37,550.00 | 37,550.00 | 628,655 |
Dec 22, 2022 | 37,850.00 | 37,900.00 | 37,350.00 | 37,900.00 | 37,900.00 | 932,697 |
Dec 21, 2022 | 38,100.00 | 38,250.00 | 37,750.00 | 37,950.00 | 37,950.00 | 538,059 |
Dec 20, 2022 | 37,700.00 | 38,100.00 | 37,550.00 | 37,800.00 | 37,800.00 | 579,403 |
Dec 19, 2022 | 37,300.00 | 37,900.00 | 37,300.00 | 37,500.00 | 37,500.00 | 767,843 |
Dec 16, 2022 | 37,300.00 | 37,600.00 | 37,200.00 | 37,450.00 | 37,450.00 | 881,055 |
Dec 15, 2022 | 37,850.00 | 38,000.00 | 37,400.00 | 37,700.00 | 37,700.00 | 694,546 |
Dec 14, 2022 | 38,600.00 | 38,600.00 | 37,850.00 | 38,050.00 | 38,050.00 | 980,637 |
Dec 13, 2022 | 38,450.00 | 38,650.00 | 37,950.00 | 38,350.00 | 38,350.00 | 987,143 |
Dec 12, 2022 | 38,000.00 | 38,750.00 | 37,850.00 | 38,500.00 | 38,500.00 | 994,927 |
Dec 09, 2022 | 37,700.00 | 38,650.00 | 37,600.00 | 38,000.00 | 38,000.00 | 2,078,940 |
Dec 08, 2022 | 37,450.00 | 37,750.00 | 37,000.00 | 37,400.00 | 37,400.00 | 2,489,635 |
Dec 07, 2022 | 37,900.00 | 37,900.00 | 37,200.00 | 37,250.00 | 37,250.00 | 1,102,976 |
Dec 06, 2022 | 38,100.00 | 38,500.00 | 37,850.00 | 37,900.00 | 37,900.00 | 1,030,282 |
Dec 05, 2022 | 37,900.00 | 38,350.00 | 37,600.00 | 38,200.00 | 38,200.00 | 940,467 |
Dec 02, 2022 | 37,950.00 | 38,350.00 | 37,750.00 | 38,100.00 | 38,100.00 | 1,483,486 |
Dec 01, 2022 | 38,300.00 | 38,500.00 | 38,000.00 | 38,350.00 | 38,350.00 | 1,095,794 |
Nov 30, 2022 | 37,350.00 | 38,100.00 | 37,100.00 | 38,100.00 | 38,100.00 | 1,933,239 |
Nov 29, 2022 | 36,450.00 | 37,500.00 | 36,200.00 | 37,350.00 | 37,350.00 | 966,400 |
Nov 28, 2022 | 36,450.00 | 36,550.00 | 36,050.00 | 36,300.00 | 36,300.00 | 646,740 |
Nov 25, 2022 | 37,200.00 | 37,300.00 | 36,500.00 | 36,550.00 | 36,550.00 | 719,528 |
Nov 24, 2022 | 36,400.00 | 37,050.00 | 36,350.00 | 37,050.00 | 37,050.00 | 844,448 |
Nov 23, 2022 | 36,450.00 | 36,600.00 | 36,050.00 | 36,400.00 | 36,400.00 | 843,129 |
Nov 22, 2022 | 36,200.00 | 36,550.00 | 36,150.00 | 36,450.00 | 36,450.00 | 553,472 |
Nov 21, 2022 | 36,350.00 | 36,650.00 | 36,100.00 | 36,500.00 | 36,500.00 | 481,017 |
Nov 18, 2022 | 35,900.00 | 36,650.00 | 35,550.00 | 36,300.00 | 36,300.00 | 1,006,998 |
Nov 17, 2022 | 36,800.00 | 36,800.00 | 35,850.00 | 35,850.00 | 35,850.00 | 990,634 |
Nov 16, 2022 | 36,700.00 | 37,000.00 | 36,200.00 | 36,650.00 | 36,650.00 | 1,220,113 |
Nov 15, 2022 | 37,450.00 | 37,450.00 | 36,550.00 | 36,800.00 | 36,800.00 | 900,979 |
Nov 14, 2022 | 37,100.00 | 37,500.00 | 37,000.00 | 37,250.00 | 37,250.00 | 1,085,388 |
Nov 11, 2022 | 38,050.00 | 38,200.00 | 37,100.00 | 37,200.00 | 37,200.00 | 1,577,911 |
Nov 10, 2022 | 37,000.00 | 37,550.00 | 36,950.00 | 37,550.00 | 37,550.00 | 1,606,428 |
Nov 09, 2022 | 36,900.00 | 37,600.00 | 36,600.00 | 37,400.00 | 37,400.00 | 1,671,055 |
Nov 08, 2022 | 36,950.00 | 37,000.00 | 36,050.00 | 36,550.00 | 36,550.00 | 1,105,671 |
Nov 07, 2022 | 36,300.00 | 36,600.00 | 35,800.00 | 36,600.00 | 36,600.00 | 1,114,681 |
Nov 04, 2022 | 35,550.00 | 36,000.00 | 35,350.00 | 35,750.00 | 35,750.00 | 1,173,946 |
Nov 03, 2022 | 35,400.00 | 35,800.00 | 34,750.00 | 35,550.00 | 35,550.00 | 1,708,995 |
Nov 02, 2022 | 36,050.00 | 36,250.00 | 35,800.00 | 36,000.00 | 36,000.00 | 1,462,432 |
Nov 01, 2022 | 36,700.00 | 37,100.00 | 36,300.00 | 36,450.00 | 36,450.00 | 961,430 |
Oct 31, 2022 | 36,850.00 | 37,050.00 | 36,100.00 | 36,300.00 | 36,300.00 | 1,287,062 |
Oct 28, 2022 | 36,000.00 | 36,650.00 | 35,700.00 | 36,600.00 | 36,600.00 | 1,227,753 |
Oct 27, 2022 | 35,600.00 | 36,000.00 | 35,450.00 | 35,950.00 | 35,950.00 | 1,176,758 |
Oct 26, 2022 | 35,800.00 | 36,200.00 | 35,000.00 | 35,250.00 | 35,250.00 | 1,582,430 |
Oct 25, 2022 | 35,900.00 | 36,300.00 | 35,500.00 | 35,900.00 | 35,900.00 | 1,254,987 |
Oct 24, 2022 | 36,300.00 | 36,700.00 | 35,400.00 | 35,700.00 | 35,700.00 | 1,346,347 |
Oct 21, 2022 | 36,250.00 | 36,600.00 | 35,700.00 | 36,350.00 | 36,350.00 | 1,474,389 |
Oct 20, 2022 | 36,900.00 | 36,950.00 | 36,300.00 | 36,550.00 | 36,550.00 | 1,691,794 |
Oct 19, 2022 | 37,050.00 | 37,650.00 | 36,950.00 | 37,050.00 | 37,050.00 | 1,229,432 |
Oct 18, 2022 | 36,800.00 | 36,950.00 | 36,300.00 | 36,750.00 | 36,750.00 | 972,695 |
Oct 17, 2022 | 35,900.00 | 36,450.00 | 35,800.00 | 36,200.00 | 36,200.00 | 1,235,983 |
Oct 14, 2022 | 35,450.00 | 36,250.00 | 35,400.00 | 35,700.00 | 35,700.00 | 1,159,668 |
Oct 13, 2022 | 34,800.00 | 35,500.00 | 34,750.00 | 34,900.00 | 34,900.00 | 1,458,407 |
Oct 12, 2022 | 34,450.00 | 35,100.00 | 34,350.00 | 34,950.00 | 34,950.00 | 961,871 |
Oct 11, 2022 | 35,100.00 | 35,350.00 | 34,350.00 | 34,650.00 | 34,650.00 | 1,039,952 |
Oct 07, 2022 | 34,450.00 | 35,650.00 | 34,400.00 | 35,450.00 | 35,450.00 | 1,326,992 |
Oct 06, 2022 | 34,900.00 | 35,100.00 | 34,600.00 | 34,700.00 | 34,700.00 | 808,942 |
Oct 05, 2022 | 34,900.00 | 35,350.00 | 34,500.00 | 34,900.00 | 34,900.00 | 1,503,501 |
Oct 04, 2022 | 33,800.00 | 34,850.00 | 33,700.00 | 34,500.00 | 34,500.00 | 1,243,250 |
Sep 30, 2022 | 34,600.00 | 34,700.00 | 33,500.00 | 33,500.00 | 33,500.00 | 1,565,312 |
Sep 29, 2022 | 34,250.00 | 35,100.00 | 34,200.00 | 34,300.00 | 34,300.00 | 1,264,930 |
Sep 28, 2022 | 34,200.00 | 34,450.00 | 33,100.00 | 34,250.00 | 34,250.00 | 1,485,322 |
Sep 27, 2022 | 35,650.00 | 35,850.00 | 34,100.00 | 34,500.00 | 34,500.00 | 1,746,434 |
Sep 26, 2022 | 36,750.00 | 36,800.00 | 35,250.00 | 35,350.00 | 35,350.00 | 1,722,086 |
Sep 23, 2022 | 36,300.00 | 36,950.00 | 35,900.00 | 36,950.00 | 36,950.00 | 1,306,358 |
Sep 22, 2022 | 36,000.00 | 36,100.00 | 35,500.00 | 36,050.00 | 36,050.00 | 1,021,262 |
Sep 21, 2022 | 36,200.00 | 36,700.00 | 36,050.00 | 36,150.00 | 36,150.00 | 858,614 |
Sep 20, 2022 | 36,150.00 | 36,700.00 | 36,100.00 | 36,550.00 | 36,550.00 | 1,504,218 |
Sep 19, 2022 | 35,950.00 | 36,150.00 | 35,750.00 | 36,100.00 | 36,100.00 | 850,578 |
Sep 16, 2022 | 35,550.00 | 35,950.00 | 35,400.00 | 35,900.00 | 35,900.00 | 1,193,852 |
Sep 15, 2022 | 35,400.00 | 36,200.00 | 35,200.00 | 35,800.00 | 35,800.00 | 891,670 |
Sep 14, 2022 | 35,050.00 | 35,800.00 | 35,050.00 | 35,400.00 | 35,400.00 | 851,551 |
Sep 13, 2022 | 35,300.00 | 36,100.00 | 35,300.00 | 36,000.00 | 36,000.00 | 1,650,675 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |