Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 49,650.00 | 50,600.00 | 49,650.00 | 50,000.00 | 50,000.00 | 25,378 |
Mar 23, 2023 | 50,200.00 | 50,400.00 | 49,500.00 | 49,800.00 | 49,800.00 | 132,620 |
Mar 22, 2023 | 49,950.00 | 50,600.00 | 49,850.00 | 50,200.00 | 50,200.00 | 109,507 |
Mar 21, 2023 | 49,300.00 | 50,000.00 | 49,200.00 | 49,950.00 | 49,950.00 | 94,166 |
Mar 20, 2023 | 50,500.00 | 50,500.00 | 48,950.00 | 49,200.00 | 49,200.00 | 122,389 |
Mar 17, 2023 | 49,200.00 | 50,200.00 | 49,100.00 | 50,200.00 | 50,200.00 | 140,655 |
Mar 16, 2023 | 49,350.00 | 49,600.00 | 48,350.00 | 48,900.00 | 48,900.00 | 106,660 |
Mar 15, 2023 | 49,050.00 | 50,000.00 | 49,000.00 | 49,800.00 | 49,800.00 | 148,972 |
Mar 14, 2023 | 50,300.00 | 50,400.00 | 48,500.00 | 48,600.00 | 48,600.00 | 240,125 |
Mar 13, 2023 | 50,900.00 | 50,900.00 | 49,950.00 | 50,600.00 | 50,600.00 | 198,148 |
Mar 10, 2023 | - | - | - | - | - | - |
Mar 09, 2023 | 51,200.00 | 51,200.00 | 49,950.00 | 50,600.00 | 50,600.00 | 314,243 |
Mar 08, 2023 | 51,800.00 | 51,900.00 | 50,700.00 | 50,900.00 | 50,900.00 | 274,373 |
Mar 07, 2023 | 53,300.00 | 53,400.00 | 52,200.00 | 52,200.00 | 52,200.00 | 260,412 |
Mar 06, 2023 | 53,300.00 | 53,800.00 | 52,900.00 | 53,400.00 | 53,400.00 | 211,054 |
Mar 03, 2023 | 53,400.00 | 53,600.00 | 53,000.00 | 53,200.00 | 53,200.00 | 102,726 |
Mar 02, 2023 | 53,100.00 | 53,900.00 | 52,800.00 | 53,100.00 | 53,100.00 | 166,388 |
Feb 28, 2023 | 53,300.00 | 54,100.00 | 52,700.00 | 53,400.00 | 53,400.00 | 833,921 |
Feb 27, 2023 | 53,100.00 | 53,600.00 | 52,500.00 | 53,300.00 | 53,300.00 | 244,699 |
Feb 24, 2023 | 54,000.00 | 54,300.00 | 52,800.00 | 53,500.00 | 53,500.00 | 815 |
Feb 23, 2023 | 54,700.00 | 54,900.00 | 53,800.00 | 53,900.00 | 53,900.00 | 343 |
Feb 22, 2023 | 54,200.00 | 55,200.00 | 53,900.00 | 54,300.00 | 54,300.00 | 811 |
Feb 21, 2023 | 55,500.00 | 56,100.00 | 54,400.00 | 54,600.00 | 54,600.00 | 544 |
Feb 20, 2023 | 55,600.00 | 56,300.00 | 55,000.00 | 55,800.00 | 55,800.00 | 456 |
Feb 17, 2023 | 56,900.00 | 57,500.00 | 55,300.00 | 55,400.00 | 55,400.00 | 481 |
Feb 16, 2023 | 56,800.00 | 57,500.00 | 56,400.00 | 56,900.00 | 56,900.00 | 568 |
Feb 15, 2023 | 57,100.00 | 57,500.00 | 56,200.00 | 56,400.00 | 56,400.00 | 288 |
Feb 14, 2023 | 57,200.00 | 57,500.00 | 56,700.00 | 57,100.00 | 57,100.00 | 261 |
Feb 13, 2023 | 55,700.00 | 57,000.00 | 55,700.00 | 56,700.00 | 56,700.00 | 52 |
Feb 10, 2023 | 55,500.00 | 56,300.00 | 55,500.00 | 56,000.00 | 56,000.00 | 47 |
Feb 09, 2023 | 56,900.00 | 57,300.00 | 55,600.00 | 55,900.00 | 55,900.00 | 1,737 |
Feb 08, 2023 | 55,300.00 | 57,900.00 | 55,100.00 | 57,600.00 | 57,600.00 | 262 |
Feb 07, 2023 | 55,200.00 | 55,600.00 | 54,900.00 | 55,200.00 | 55,200.00 | 151 |
Feb 06, 2023 | 56,100.00 | 56,600.00 | 54,800.00 | 55,100.00 | 55,100.00 | 346 |
Feb 03, 2023 | 55,400.00 | 56,500.00 | 55,300.00 | 56,400.00 | 56,400.00 | 251 |
Feb 02, 2023 | 56,200.00 | 56,300.00 | 55,300.00 | 55,600.00 | 55,600.00 | 304 |
Feb 01, 2023 | 55,900.00 | 56,400.00 | 55,600.00 | 55,800.00 | 55,800.00 | 58 |
Jan 31, 2023 | 56,300.00 | 56,700.00 | 55,500.00 | 55,800.00 | 55,800.00 | 103 |
Jan 30, 2023 | 57,000.00 | 57,000.00 | 55,600.00 | 55,900.00 | 55,900.00 | 189 |
Jan 27, 2023 | 55,900.00 | 57,600.00 | 55,800.00 | 56,700.00 | 56,700.00 | 290 |
Jan 26, 2023 | 55,100.00 | 56,300.00 | 55,000.00 | 56,100.00 | 56,100.00 | 188 |
Jan 25, 2023 | 55,200.00 | 56,000.00 | 54,900.00 | 55,100.00 | 55,100.00 | 539 |
Jan 20, 2023 | 55,600.00 | 56,000.00 | 54,900.00 | 55,100.00 | 55,100.00 | 140,118 |
Jan 19, 2023 | 54,800.00 | 56,100.00 | 54,800.00 | 55,900.00 | 55,900.00 | 139,637 |
Jan 18, 2023 | 55,300.00 | 55,800.00 | 54,900.00 | 55,300.00 | 55,300.00 | 118,446 |
Jan 17, 2023 | 54,900.00 | 55,900.00 | 54,800.00 | 55,600.00 | 55,600.00 | 184,468 |
Jan 16, 2023 | 55,500.00 | 55,700.00 | 54,800.00 | 54,900.00 | 54,900.00 | 141,269 |
Jan 13, 2023 | 54,800.00 | 56,400.00 | 54,500.00 | 55,600.00 | 55,600.00 | 200,124 |
Jan 12, 2023 | 55,500.00 | 55,700.00 | 54,300.00 | 54,300.00 | 54,300.00 | 208,864 |
Jan 11, 2023 | 55,300.00 | 55,800.00 | 54,700.00 | 55,500.00 | 55,500.00 | 131,373 |
Jan 10, 2023 | 56,300.00 | 56,500.00 | 54,900.00 | 55,100.00 | 55,100.00 | 121,669 |
Jan 09, 2023 | 55,200.00 | 56,300.00 | 55,200.00 | 56,000.00 | 56,000.00 | 94,067 |
Jan 06, 2023 | 54,300.00 | 55,300.00 | 54,100.00 | 55,100.00 | 55,100.00 | 106,225 |
Jan 05, 2023 | 53,300.00 | 55,100.00 | 53,100.00 | 54,900.00 | 54,900.00 | 204,821 |
Jan 04, 2023 | 54,400.00 | 54,900.00 | 53,000.00 | 53,500.00 | 53,500.00 | 215,232 |
Jan 03, 2023 | 55,300.00 | 55,700.00 | 53,800.00 | 55,200.00 | 55,200.00 | 101,688 |
Jan 02, 2023 | 56,000.00 | 56,700.00 | 55,100.00 | 55,900.00 | 55,900.00 | 65,953 |
Dec 29, 2022 | 56,700.00 | 57,100.00 | 55,600.00 | 55,900.00 | 55,900.00 | 118,231 |
Dec 28, 2022 | 58,100.00 | 58,200.00 | 56,300.00 | 56,900.00 | 56,900.00 | 154,767 |
Dec 27, 2022 | 58,900.00 | 59,700.00 | 58,200.00 | 59,600.00 | 59,600.00 | 129,720 |
Dec 26, 2022 | 57,800.00 | 58,500.00 | 57,300.00 | 58,200.00 | 58,200.00 | 69,082 |
Dec 23, 2022 | 59,200.00 | 59,900.00 | 57,700.00 | 58,000.00 | 58,000.00 | 92,815 |
Dec 22, 2022 | 57,200.00 | 59,500.00 | 57,100.00 | 59,500.00 | 59,500.00 | 148,620 |
Dec 21, 2022 | 56,200.00 | 57,400.00 | 55,900.00 | 57,400.00 | 57,400.00 | 99,228 |
Dec 20, 2022 | 57,000.00 | 57,300.00 | 55,700.00 | 56,200.00 | 56,200.00 | 70,633 |
Dec 19, 2022 | 55,600.00 | 57,100.00 | 55,600.00 | 56,400.00 | 56,400.00 | 65,885 |
Dec 16, 2022 | 56,200.00 | 57,200.00 | 56,000.00 | 56,200.00 | 56,200.00 | 198,463 |
Dec 15, 2022 | 56,000.00 | 57,500.00 | 55,700.00 | 56,800.00 | 56,800.00 | 143,172 |
Dec 14, 2022 | 55,800.00 | 56,800.00 | 55,400.00 | 56,000.00 | 56,000.00 | 170,851 |
Dec 13, 2022 | 56,900.00 | 56,900.00 | 54,800.00 | 55,100.00 | 55,100.00 | 213,920 |
Dec 12, 2022 | 59,000.00 | 59,000.00 | 56,400.00 | 56,400.00 | 56,400.00 | 132,871 |
Dec 09, 2022 | 58,200.00 | 58,900.00 | 57,200.00 | 58,900.00 | 58,900.00 | 117,761 |
Dec 08, 2022 | 57,100.00 | 58,300.00 | 56,100.00 | 57,700.00 | 57,700.00 | 255,100 |
Dec 07, 2022 | 56,700.00 | 57,200.00 | 55,500.00 | 56,600.00 | 56,600.00 | 99,904 |
Dec 06, 2022 | 58,200.00 | 58,300.00 | 56,200.00 | 56,400.00 | 56,400.00 | 125,316 |
Dec 05, 2022 | 59,400.00 | 59,500.00 | 57,600.00 | 57,700.00 | 57,700.00 | 127,889 |
Dec 02, 2022 | 56,700.00 | 59,400.00 | 56,300.00 | 58,900.00 | 58,900.00 | 246,032 |
Dec 01, 2022 | 57,200.00 | 57,500.00 | 55,700.00 | 56,700.00 | 56,700.00 | 235,089 |
Nov 30, 2022 | 55,100.00 | 58,100.00 | 53,800.00 | 57,600.00 | 57,600.00 | 690,512 |
Nov 29, 2022 | 55,900.00 | 56,100.00 | 54,300.00 | 55,500.00 | 55,500.00 | 238,390 |
Nov 28, 2022 | 56,900.00 | 57,300.00 | 56,100.00 | 56,200.00 | 56,200.00 | 102,177 |
Nov 25, 2022 | 58,600.00 | 58,700.00 | 57,300.00 | 58,000.00 | 58,000.00 | 72,893 |
Nov 24, 2022 | 57,800.00 | 57,900.00 | 57,000.00 | 57,700.00 | 57,700.00 | 68,450 |
Nov 23, 2022 | 56,500.00 | 57,600.00 | 56,300.00 | 57,300.00 | 57,300.00 | 85,613 |
Nov 22, 2022 | 57,400.00 | 58,100.00 | 56,200.00 | 56,300.00 | 56,300.00 | 91,125 |
Nov 21, 2022 | 58,400.00 | 58,800.00 | 57,200.00 | 57,400.00 | 57,400.00 | 106,353 |
Nov 18, 2022 | 58,000.00 | 58,700.00 | 57,500.00 | 57,800.00 | 57,800.00 | 109,403 |
Nov 17, 2022 | 58,400.00 | 59,400.00 | 57,700.00 | 58,500.00 | 58,500.00 | 104,647 |
Nov 16, 2022 | 57,800.00 | 57,900.00 | 56,300.00 | 57,200.00 | 57,200.00 | 153,085 |
Nov 15, 2022 | 58,100.00 | 58,400.00 | 57,100.00 | 57,700.00 | 57,700.00 | 98,455 |
Nov 14, 2022 | 56,900.00 | 58,000.00 | 56,400.00 | 57,400.00 | 57,400.00 | 176,929 |
Nov 11, 2022 | 56,100.00 | 57,200.00 | 56,000.00 | 56,800.00 | 56,800.00 | 173,712 |
Nov 10, 2022 | 56,500.00 | 56,500.00 | 54,700.00 | 55,200.00 | 55,200.00 | 170,793 |
Nov 09, 2022 | 56,000.00 | 56,900.00 | 55,500.00 | 56,500.00 | 56,500.00 | 124,254 |
Nov 08, 2022 | 54,600.00 | 55,400.00 | 54,200.00 | 55,200.00 | 55,200.00 | 170,730 |
Nov 07, 2022 | 54,200.00 | 54,900.00 | 53,500.00 | 54,500.00 | 54,500.00 | 159,070 |
Nov 04, 2022 | 53,400.00 | 54,400.00 | 52,900.00 | 54,400.00 | 54,400.00 | 167,838 |
Nov 03, 2022 | 54,400.00 | 54,900.00 | 53,000.00 | 53,900.00 | 53,900.00 | 208,523 |
Nov 02, 2022 | 55,600.00 | 56,000.00 | 54,500.00 | 55,100.00 | 55,100.00 | 182,201 |
Nov 01, 2022 | 55,500.00 | 56,500.00 | 55,400.00 | 56,100.00 | 56,100.00 | 91,345 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |