Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 37.29 | 38.40 | 37.23 | 37.46 | 37.46 | 248,400 |
Feb 02, 2023 | 37.47 | 38.26 | 37.28 | 38.25 | 38.25 | 261,700 |
Feb 01, 2023 | 36.24 | 37.82 | 36.23 | 37.30 | 37.30 | 283,500 |
Jan 31, 2023 | 35.53 | 36.34 | 35.53 | 36.08 | 36.08 | 246,300 |
Jan 30, 2023 | 35.56 | 35.75 | 35.01 | 35.29 | 35.29 | 198,000 |
Jan 27, 2023 | 36.32 | 36.77 | 35.82 | 36.01 | 36.01 | 164,300 |
Jan 26, 2023 | 37.00 | 37.00 | 36.11 | 36.81 | 36.81 | 301,900 |
Jan 25, 2023 | 35.85 | 36.96 | 35.49 | 36.91 | 36.91 | 194,300 |
Jan 24, 2023 | 35.97 | 36.48 | 35.87 | 36.39 | 36.39 | 158,200 |
Jan 23, 2023 | 35.58 | 36.69 | 35.45 | 36.33 | 36.33 | 224,400 |
Jan 20, 2023 | 35.55 | 35.75 | 35.08 | 35.41 | 35.41 | 161,600 |
Jan 19, 2023 | 34.72 | 35.33 | 34.65 | 34.93 | 34.93 | 128,800 |
Jan 18, 2023 | 35.51 | 36.39 | 35.28 | 35.29 | 35.29 | 115,400 |
Jan 17, 2023 | 35.90 | 35.98 | 34.87 | 35.27 | 35.27 | 111,900 |
Jan 13, 2023 | 35.47 | 36.24 | 35.47 | 35.98 | 35.98 | 105,400 |
Jan 12, 2023 | 35.46 | 35.89 | 34.86 | 35.84 | 35.84 | 148,300 |
Jan 11, 2023 | 34.74 | 35.10 | 34.38 | 35.08 | 35.08 | 134,900 |
Jan 10, 2023 | 34.35 | 35.30 | 34.35 | 35.04 | 35.04 | 173,100 |
Jan 09, 2023 | 34.42 | 35.53 | 34.30 | 34.36 | 34.36 | 199,600 |
Jan 06, 2023 | 32.76 | 34.03 | 32.64 | 33.84 | 33.84 | 127,000 |
Jan 05, 2023 | 31.76 | 32.69 | 31.76 | 32.30 | 32.30 | 156,500 |
Jan 04, 2023 | 32.14 | 32.40 | 31.64 | 32.05 | 32.05 | 184,500 |
Jan 03, 2023 | 32.35 | 32.75 | 31.45 | 31.73 | 31.73 | 166,800 |
Dec 30, 2022 | 31.95 | 32.45 | 31.92 | 32.05 | 32.05 | 198,000 |
Dec 29, 2022 | 31.53 | 32.54 | 31.44 | 32.35 | 32.35 | 152,800 |
Dec 28, 2022 | 31.59 | 31.99 | 30.85 | 31.12 | 31.12 | 135,500 |
Dec 27, 2022 | 31.47 | 31.81 | 31.06 | 31.69 | 31.69 | 123,000 |
Dec 23, 2022 | 31.57 | 31.70 | 31.36 | 31.57 | 31.57 | 95,300 |
Dec 22, 2022 | 32.13 | 32.13 | 30.97 | 31.78 | 31.78 | 119,500 |
Dec 21, 2022 | 32.25 | 32.94 | 32.18 | 32.69 | 32.69 | 154,500 |
Dec 20, 2022 | 32.11 | 32.66 | 31.64 | 32.17 | 32.17 | 167,000 |
Dec 19, 2022 | 33.65 | 33.65 | 32.03 | 32.16 | 32.16 | 294,200 |
Dec 16, 2022 | 34.13 | 34.62 | 33.35 | 33.86 | 33.86 | 817,600 |
Dec 15, 2022 | 34.82 | 34.98 | 34.09 | 34.37 | 34.37 | 195,500 |
Dec 14, 2022 | 35.71 | 36.41 | 35.20 | 35.55 | 35.55 | 225,700 |
Dec 13, 2022 | 36.75 | 36.96 | 35.50 | 35.60 | 35.60 | 247,000 |
Dec 12, 2022 | 34.64 | 35.53 | 34.44 | 35.39 | 35.39 | 168,500 |
Dec 09, 2022 | 35.29 | 35.59 | 34.73 | 34.74 | 34.74 | 125,000 |
Dec 08, 2022 | 34.87 | 35.72 | 34.45 | 35.57 | 35.57 | 130,200 |
Dec 07, 2022 | 34.29 | 35.19 | 34.00 | 34.76 | 34.76 | 178,300 |
Dec 06, 2022 | 35.55 | 35.59 | 34.13 | 34.53 | 34.53 | 149,200 |
Dec 05, 2022 | 35.14 | 35.60 | 35.13 | 35.47 | 35.47 | 162,700 |
Dec 02, 2022 | 35.16 | 35.78 | 35.16 | 35.50 | 35.50 | 190,200 |
Dec 01, 2022 | 36.07 | 36.50 | 35.41 | 35.94 | 35.94 | 154,300 |
Nov 30, 2022 | 34.22 | 35.83 | 33.90 | 35.82 | 35.82 | 325,000 |
Nov 29, 2022 | 33.97 | 34.75 | 33.72 | 33.97 | 33.97 | 324,800 |
Nov 28, 2022 | 34.75 | 34.75 | 33.83 | 33.95 | 33.95 | 192,500 |
Nov 25, 2022 | 35.36 | 35.75 | 35.17 | 35.21 | 35.21 | 83,900 |
Nov 23, 2022 | 35.23 | 36.08 | 35.16 | 35.60 | 35.60 | 142,600 |
Nov 22, 2022 | 35.38 | 35.40 | 34.80 | 35.23 | 35.23 | 335,400 |
Nov 21, 2022 | 35.39 | 35.49 | 34.84 | 35.00 | 35.00 | 203,200 |
Nov 18, 2022 | 36.72 | 36.72 | 35.44 | 35.64 | 35.64 | 251,900 |
Nov 17, 2022 | 35.16 | 36.32 | 35.04 | 35.77 | 35.77 | 207,100 |
Nov 16, 2022 | 35.97 | 36.54 | 35.58 | 35.90 | 35.90 | 188,100 |
Nov 15, 2022 | 37.43 | 37.64 | 36.57 | 36.59 | 36.59 | 360,500 |
Nov 14, 2022 | 36.36 | 36.99 | 36.02 | 36.38 | 36.38 | 279,700 |
Nov 11, 2022 | 36.42 | 37.66 | 36.12 | 36.92 | 36.92 | 363,700 |
Nov 10, 2022 | 35.07 | 36.32 | 34.84 | 36.26 | 36.26 | 414,700 |
Nov 09, 2022 | 33.57 | 34.39 | 33.42 | 33.76 | 33.76 | 189,300 |
Nov 08, 2022 | 34.00 | 34.49 | 33.49 | 34.04 | 34.04 | 294,200 |
Nov 07, 2022 | 33.65 | 33.65 | 32.54 | 33.53 | 33.53 | 586,800 |
Nov 04, 2022 | 32.16 | 33.70 | 31.72 | 33.55 | 33.55 | 401,400 |
Nov 03, 2022 | 30.19 | 30.98 | 29.96 | 30.03 | 30.03 | 730,300 |
Nov 02, 2022 | 33.08 | 33.08 | 30.90 | 30.91 | 30.91 | 299,700 |
Nov 01, 2022 | 33.35 | 33.48 | 32.65 | 33.13 | 33.13 | 231,000 |
Oct 31, 2022 | 33.69 | 33.78 | 32.56 | 32.92 | 32.92 | 420,700 |
Oct 28, 2022 | 30.75 | 34.24 | 29.63 | 33.66 | 33.66 | 954,600 |
Oct 27, 2022 | 31.04 | 31.04 | 29.08 | 29.52 | 29.52 | 577,300 |
Oct 26, 2022 | 30.05 | 31.58 | 29.83 | 30.47 | 30.47 | 260,000 |
Oct 25, 2022 | 29.91 | 30.68 | 29.91 | 30.37 | 30.37 | 366,600 |
Oct 24, 2022 | 29.66 | 29.95 | 29.11 | 29.91 | 29.91 | 221,300 |
Oct 21, 2022 | 28.23 | 29.80 | 28.23 | 29.56 | 29.56 | 310,700 |
Oct 20, 2022 | 27.55 | 28.45 | 27.36 | 28.05 | 28.05 | 268,100 |
Oct 19, 2022 | 27.05 | 27.49 | 26.74 | 27.30 | 27.30 | 473,200 |
Oct 18, 2022 | 27.25 | 27.48 | 26.33 | 27.06 | 27.06 | 374,100 |
Oct 17, 2022 | 26.91 | 27.29 | 26.30 | 26.50 | 26.50 | 228,800 |
Oct 14, 2022 | 27.45 | 27.57 | 26.29 | 26.34 | 26.34 | 226,200 |
Oct 13, 2022 | 25.48 | 27.68 | 25.20 | 27.20 | 27.20 | 417,000 |
Oct 12, 2022 | 26.98 | 26.98 | 26.38 | 26.39 | 26.39 | 194,700 |
Oct 11, 2022 | 27.26 | 27.64 | 26.50 | 26.93 | 26.93 | 330,900 |
Oct 10, 2022 | 28.18 | 28.18 | 26.91 | 27.68 | 27.68 | 183,300 |
Oct 07, 2022 | 27.45 | 28.94 | 27.45 | 28.12 | 28.12 | 212,400 |
Oct 06, 2022 | 28.83 | 29.49 | 28.62 | 29.30 | 29.30 | 305,100 |
Oct 05, 2022 | 28.66 | 29.45 | 27.91 | 28.99 | 28.99 | 286,900 |
Oct 04, 2022 | 28.13 | 29.00 | 28.01 | 28.95 | 28.95 | 315,700 |
Oct 03, 2022 | 26.06 | 27.70 | 26.06 | 27.33 | 27.33 | 258,200 |
Sep 30, 2022 | 26.00 | 26.50 | 25.75 | 25.78 | 25.78 | 307,100 |
Sep 29, 2022 | 26.02 | 26.38 | 25.44 | 26.35 | 26.35 | 202,700 |
Sep 28, 2022 | 25.59 | 26.60 | 25.48 | 26.48 | 26.48 | 218,900 |
Sep 27, 2022 | 26.05 | 26.53 | 25.54 | 25.99 | 25.99 | 180,400 |
Sep 26, 2022 | 25.93 | 26.32 | 25.56 | 25.67 | 25.67 | 251,000 |
Sep 23, 2022 | 26.29 | 26.39 | 25.45 | 26.03 | 26.03 | 214,900 |
Sep 22, 2022 | 26.96 | 26.96 | 26.34 | 26.54 | 26.54 | 257,600 |
Sep 21, 2022 | 27.58 | 28.15 | 27.01 | 27.10 | 27.10 | 150,000 |
Sep 20, 2022 | 27.27 | 27.52 | 26.93 | 27.46 | 27.46 | 240,100 |
Sep 19, 2022 | 26.71 | 27.73 | 26.71 | 27.49 | 27.49 | 217,700 |
Sep 16, 2022 | 26.63 | 27.37 | 26.22 | 27.33 | 27.33 | 586,300 |
Sep 15, 2022 | 27.00 | 27.28 | 26.57 | 26.82 | 26.82 | 174,100 |
Sep 14, 2022 | 27.27 | 27.60 | 26.85 | 27.24 | 27.24 | 183,400 |
Sep 13, 2022 | 27.10 | 27.50 | 26.50 | 27.10 | 27.10 | 235,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |