Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2023 | 62,400.00 | 62,900.00 | 62,100.00 | 62,900.00 | 62,900.00 | 11,614,118 |
Mar 27, 2023 | 62,600.00 | 62,800.00 | 62,000.00 | 62,100.00 | 62,100.00 | 11,039,331 |
Mar 24, 2023 | 62,700.00 | 63,300.00 | 62,300.00 | 63,000.00 | 63,000.00 | 18,278,602 |
Mar 23, 2023 | 60,600.00 | 62,300.00 | 60,600.00 | 62,300.00 | 62,300.00 | 15,381,057 |
Mar 22, 2023 | 61,000.00 | 61,200.00 | 60,500.00 | 61,100.00 | 61,100.00 | 8,978,591 |
Mar 21, 2023 | 60,500.00 | 60,700.00 | 60,100.00 | 60,300.00 | 60,300.00 | 8,318,514 |
Mar 20, 2023 | 61,100.00 | 61,200.00 | 60,200.00 | 60,200.00 | 60,200.00 | 9,618,009 |
Mar 17, 2023 | 60,800.00 | 61,300.00 | 60,600.00 | 61,300.00 | 61,300.00 | 14,090,110 |
Mar 16, 2023 | 59,200.00 | 60,200.00 | 59,100.00 | 59,900.00 | 59,900.00 | 10,611,939 |
Mar 15, 2023 | 60,000.00 | 60,300.00 | 59,600.00 | 59,800.00 | 59,800.00 | 10,482,149 |
Mar 14, 2023 | 59,400.00 | 59,500.00 | 59,000.00 | 59,000.00 | 59,000.00 | 12,147,346 |
Mar 13, 2023 | 59,900.00 | 60,200.00 | 59,300.00 | 60,000.00 | 60,000.00 | 12,779,724 |
Mar 10, 2023 | 59,500.00 | 59,700.00 | 59,100.00 | 59,500.00 | 59,500.00 | 11,902,471 |
Mar 09, 2023 | 60,500.00 | 60,800.00 | 59,900.00 | 60,100.00 | 60,100.00 | 14,334,499 |
Mar 08, 2023 | 60,100.00 | 60,500.00 | 59,900.00 | 60,300.00 | 60,300.00 | 14,161,857 |
Mar 07, 2023 | 61,400.00 | 61,400.00 | 60,700.00 | 60,700.00 | 60,700.00 | 11,473,280 |
Mar 06, 2023 | 61,100.00 | 61,600.00 | 60,800.00 | 61,500.00 | 61,500.00 | 13,630,602 |
Mar 03, 2023 | 61,000.00 | 61,200.00 | 60,500.00 | 60,500.00 | 60,500.00 | 10,711,405 |
Mar 02, 2023 | 60,900.00 | 61,800.00 | 60,500.00 | 60,800.00 | 60,800.00 | 13,095,682 |
Feb 28, 2023 | 60,800.00 | 61,400.00 | 60,500.00 | 60,600.00 | 60,600.00 | 13,715,861 |
Feb 27, 2023 | 60,800.00 | 60,800.00 | 60,200.00 | 60,500.00 | 60,500.00 | 11,155,697 |
Feb 24, 2023 | 62,300.00 | 62,600.00 | 61,300.00 | 61,300.00 | 61,300.00 | 50,792 |
Feb 23, 2023 | 61,700.00 | 62,500.00 | 61,500.00 | 62,000.00 | 62,000.00 | 37,145 |
Feb 22, 2023 | 61,500.00 | 61,800.00 | 61,000.00 | 61,100.00 | 61,100.00 | 39,178 |
Feb 21, 2023 | 62,700.00 | 62,800.00 | 62,000.00 | 62,100.00 | 62,100.00 | 60,971 |
Feb 20, 2023 | 62,900.00 | 63,000.00 | 61,800.00 | 62,700.00 | 62,700.00 | 29,846 |
Feb 17, 2023 | 62,900.00 | 63,300.00 | 62,400.00 | 62,600.00 | 62,600.00 | 28,613 |
Feb 16, 2023 | 62,500.00 | 63,700.00 | 62,400.00 | 63,700.00 | 63,700.00 | 41,448 |
Feb 15, 2023 | 63,900.00 | 63,900.00 | 62,000.00 | 62,200.00 | 62,200.00 | 58,370 |
Feb 14, 2023 | 63,600.00 | 63,900.00 | 63,200.00 | 63,200.00 | 63,200.00 | 70,606 |
Feb 13, 2023 | 62,900.00 | 63,000.00 | 62,300.00 | 62,900.00 | 62,900.00 | 59,395 |
Feb 10, 2023 | 62,600.00 | 63,000.00 | 62,400.00 | 62,900.00 | 62,900.00 | 44,786 |
Feb 09, 2023 | 63,000.00 | 63,300.00 | 62,300.00 | 63,300.00 | 63,300.00 | 48,035 |
Feb 08, 2023 | 62,800.00 | 63,300.00 | 62,400.00 | 63,100.00 | 63,100.00 | 42,558 |
Feb 07, 2023 | 61,900.00 | 62,500.00 | 61,600.00 | 62,000.00 | 62,000.00 | 32,873 |
Feb 06, 2023 | 62,800.00 | 63,000.00 | 61,600.00 | 61,600.00 | 61,600.00 | 144,104 |
Feb 03, 2023 | 63,900.00 | 64,000.00 | 63,000.00 | 63,500.00 | 63,500.00 | 47,567 |
Feb 02, 2023 | 63,200.00 | 63,900.00 | 62,600.00 | 63,500.00 | 63,500.00 | 65,992 |
Feb 01, 2023 | 62,600.00 | 62,700.00 | 61,000.00 | 61,000.00 | 61,000.00 | 98,585 |
Jan 31, 2023 | 63,500.00 | 63,700.00 | 61,000.00 | 61,400.00 | 61,400.00 | 163,847 |
Jan 30, 2023 | 64,900.00 | 64,900.00 | 63,100.00 | 63,300.00 | 63,300.00 | 59,628 |
Jan 27, 2023 | 64,400.00 | 65,000.00 | 63,900.00 | 64,600.00 | 64,600.00 | 44,282 |
Jan 26, 2023 | 63,800.00 | 63,900.00 | 63,300.00 | 63,800.00 | 63,800.00 | 54,188 |
Jan 25, 2023 | 63,500.00 | 63,700.00 | 63,000.00 | 63,300.00 | 63,300.00 | 39,217 |
Jan 20, 2023 | 62,100.00 | 62,300.00 | 61,100.00 | 61,800.00 | 61,800.00 | 9,646,327 |
Jan 19, 2023 | 60,500.00 | 61,500.00 | 60,400.00 | 61,500.00 | 61,500.00 | 12,808,490 |
Jan 18, 2023 | 60,700.00 | 61,000.00 | 59,900.00 | 60,400.00 | 60,400.00 | 11,584,041 |
Jan 17, 2023 | 61,200.00 | 61,500.00 | 60,600.00 | 61,000.00 | 61,000.00 | 9,831,456 |
Jan 16, 2023 | 61,300.00 | 61,600.00 | 60,800.00 | 61,100.00 | 61,100.00 | 10,039,972 |
Jan 13, 2023 | 60,500.00 | 61,200.00 | 60,400.00 | 60,800.00 | 60,800.00 | 12,510,328 |
Jan 12, 2023 | 61,100.00 | 61,200.00 | 59,900.00 | 60,500.00 | 60,500.00 | 16,102,561 |
Jan 11, 2023 | 61,000.00 | 61,200.00 | 60,300.00 | 60,500.00 | 60,500.00 | 12,310,751 |
Jan 10, 2023 | 60,200.00 | 61,100.00 | 59,900.00 | 60,400.00 | 60,400.00 | 14,859,797 |
Jan 09, 2023 | 59,700.00 | 60,700.00 | 59,600.00 | 60,700.00 | 60,700.00 | 18,640,107 |
Jan 06, 2023 | 58,300.00 | 59,400.00 | 57,900.00 | 59,000.00 | 59,000.00 | 17,334,989 |
Jan 05, 2023 | 58,200.00 | 58,800.00 | 57,600.00 | 58,200.00 | 58,200.00 | 15,682,826 |
Jan 04, 2023 | 55,700.00 | 58,000.00 | 55,600.00 | 57,800.00 | 57,800.00 | 20,188,071 |
Jan 03, 2023 | 55,400.00 | 56,000.00 | 54,500.00 | 55,400.00 | 55,400.00 | 13,547,030 |
Jan 02, 2023 | 55,500.00 | 56,100.00 | 55,200.00 | 55,500.00 | 55,500.00 | 10,031,448 |
Dec 29, 2022 | 56,000.00 | 56,200.00 | 55,300.00 | 55,300.00 | 55,300.00 | 11,295,935 |
Dec 28, 2022 | 57,600.00 | 57,600.00 | 56,400.00 | 56,600.00 | 56,600.00 | 14,665,410 |
Dec 28, 2022 | 361 Dividend | |||||
Dec 27, 2022 | 58,000.00 | 58,400.00 | 57,900.00 | 58,100.00 | 57,739.00 | 10,667,027 |
Dec 26, 2022 | 58,000.00 | 58,100.00 | 57,700.00 | 57,900.00 | 57,540.24 | 6,756,411 |
Dec 23, 2022 | 58,200.00 | 58,400.00 | 57,700.00 | 58,100.00 | 57,739.00 | 9,829,407 |
Dec 22, 2022 | 58,100.00 | 59,100.00 | 58,100.00 | 59,100.00 | 58,732.79 | 10,720,630 |
Dec 21, 2022 | 58,700.00 | 59,100.00 | 58,000.00 | 58,000.00 | 57,639.62 | 10,356,971 |
Dec 20, 2022 | 59,000.00 | 59,100.00 | 58,500.00 | 58,600.00 | 58,235.89 | 9,284,761 |
Dec 19, 2022 | 59,500.00 | 59,900.00 | 59,100.00 | 59,500.00 | 59,130.30 | 7,696,187 |
Dec 16, 2022 | 58,300.00 | 59,500.00 | 58,300.00 | 59,500.00 | 59,130.30 | 13,033,596 |
Dec 15, 2022 | 59,800.00 | 60,200.00 | 59,300.00 | 59,300.00 | 58,931.54 | 8,716,039 |
Dec 14, 2022 | 59,800.00 | 60,600.00 | 59,800.00 | 60,500.00 | 60,124.09 | 8,207,485 |
Dec 13, 2022 | 59,600.00 | 60,300.00 | 59,400.00 | 59,700.00 | 59,329.06 | 9,040,873 |
Dec 12, 2022 | 59,900.00 | 60,000.00 | 59,400.00 | 59,500.00 | 59,130.30 | 9,036,472 |
Dec 09, 2022 | 59,300.00 | 60,600.00 | 59,300.00 | 60,400.00 | 60,024.71 | 10,529,632 |
Dec 08, 2022 | 58,700.00 | 59,200.00 | 58,600.00 | 59,200.00 | 58,832.16 | 12,986,815 |
Dec 07, 2022 | 58,800.00 | 59,600.00 | 58,500.00 | 58,900.00 | 58,534.03 | 12,100,662 |
Dec 06, 2022 | 59,800.00 | 60,100.00 | 59,200.00 | 59,200.00 | 58,832.16 | 13,888,300 |
Dec 05, 2022 | 60,900.00 | 61,100.00 | 60,000.00 | 60,300.00 | 59,925.33 | 13,767,787 |
Dec 02, 2022 | 62,500.00 | 62,500.00 | 60,400.00 | 60,400.00 | 60,024.71 | 15,331,184 |
Dec 01, 2022 | 63,100.00 | 63,200.00 | 62,300.00 | 62,600.00 | 62,211.04 | 16,631,445 |
Nov 30, 2022 | 60,400.00 | 62,200.00 | 60,200.00 | 62,200.00 | 61,813.52 | 19,768,903 |
Nov 29, 2022 | 59,900.00 | 60,600.00 | 59,800.00 | 60,600.00 | 60,223.46 | 7,014,160 |
Nov 28, 2022 | 60,500.00 | 60,500.00 | 59,800.00 | 60,100.00 | 59,726.57 | 8,589,032 |
Nov 25, 2022 | 61,400.00 | 61,700.00 | 60,800.00 | 61,000.00 | 60,620.98 | 6,677,933 |
Nov 24, 2022 | 61,200.00 | 61,700.00 | 60,900.00 | 61,400.00 | 61,018.50 | 8,125,010 |
Nov 23, 2022 | 61,200.00 | 61,300.00 | 60,700.00 | 61,000.00 | 60,620.98 | 8,765,050 |
Nov 22, 2022 | 60,900.00 | 61,200.00 | 60,300.00 | 60,600.00 | 60,223.46 | 9,411,289 |
Nov 21, 2022 | 61,400.00 | 61,800.00 | 60,800.00 | 61,400.00 | 61,018.50 | 9,378,097 |
Nov 18, 2022 | 61,800.00 | 62,400.00 | 61,400.00 | 61,800.00 | 61,416.01 | 12,236,503 |
Nov 17, 2022 | 62,000.00 | 62,000.00 | 61,300.00 | 61,400.00 | 61,018.50 | 13,298,296 |
Nov 16, 2022 | 62,400.00 | 62,700.00 | 61,700.00 | 62,700.00 | 62,310.42 | 12,909,260 |
Nov 15, 2022 | 62,200.00 | 62,500.00 | 61,600.00 | 62,400.00 | 62,012.28 | 12,310,986 |
Nov 14, 2022 | 62,900.00 | 62,900.00 | 61,700.00 | 61,900.00 | 61,515.39 | 15,973,416 |
Nov 11, 2022 | 63,100.00 | 63,200.00 | 62,300.00 | 62,900.00 | 62,509.18 | 20,037,163 |
Nov 10, 2022 | 61,400.00 | 61,500.00 | 60,400.00 | 60,400.00 | 60,024.71 | 21,087,633 |
Nov 09, 2022 | 62,000.00 | 62,200.00 | 61,300.00 | 62,000.00 | 61,614.77 | 14,045,592 |
Nov 08, 2022 | 60,500.00 | 61,900.00 | 60,500.00 | 61,800.00 | 61,416.01 | 18,273,898 |
Nov 07, 2022 | 59,700.00 | 60,300.00 | 59,400.00 | 60,200.00 | 59,825.95 | 12,437,246 |
Nov 04, 2022 | 59,100.00 | 59,500.00 | 58,400.00 | 59,400.00 | 59,030.92 | 12,445,841 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |