Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 56,100.00 | 57,000.00 | 56,000.00 | 57,000.00 | 57,000.00 | 1,034,738 |
07 Feb 2023 | 55,300.00 | 55,700.00 | 55,100.00 | 55,400.00 | 55,400.00 | 4,842 |
06 Feb 2023 | 56,500.00 | 56,600.00 | 55,400.00 | 55,500.00 | 55,500.00 | 10,186 |
03 Feb 2023 | 57,100.00 | 57,100.00 | 56,500.00 | 56,800.00 | 56,800.00 | 4,903 |
02 Feb 2023 | 57,000.00 | 57,200.00 | 56,300.00 | 56,800.00 | 56,800.00 | 8,549 |
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | 56,900.00 | 57,100.00 | 55,000.00 | 55,000.00 | 55,000.00 | 12,503 |
30 Jan 2023 | 58,200.00 | 58,300.00 | 57,000.00 | 57,300.00 | 57,300.00 | 5,478 |
27 Jan 2023 | 57,800.00 | 58,200.00 | 57,600.00 | 58,200.00 | 58,200.00 | 11,538 |
26 Jan 2023 | 57,000.00 | 57,600.00 | 56,800.00 | 57,500.00 | 57,500.00 | 6,522 |
25 Jan 2023 | 57,100.00 | 57,100.00 | 56,500.00 | 56,700.00 | 56,700.00 | 5,066 |
20 Jan 2023 | 55,600.00 | 56,000.00 | 55,300.00 | 55,900.00 | 55,900.00 | 773,354 |
19 Jan 2023 | 54,800.00 | 55,500.00 | 54,600.00 | 55,500.00 | 55,500.00 | 701,497 |
18 Jan 2023 | 55,000.00 | 55,200.00 | 54,300.00 | 54,800.00 | 54,800.00 | 656,456 |
17 Jan 2023 | 55,200.00 | 55,300.00 | 54,600.00 | 55,100.00 | 55,100.00 | 665,211 |
16 Jan 2023 | 55,000.00 | 55,300.00 | 54,900.00 | 55,300.00 | 55,300.00 | 473,287 |
13 Jan 2023 | 54,800.00 | 55,300.00 | 54,600.00 | 55,000.00 | 55,000.00 | 729,229 |
12 Jan 2023 | 54,900.00 | 54,900.00 | 54,000.00 | 54,900.00 | 54,900.00 | 693,148 |
11 Jan 2023 | 55,000.00 | 55,300.00 | 54,500.00 | 54,700.00 | 54,700.00 | 726,363 |
10 Jan 2023 | 54,800.00 | 55,000.00 | 54,400.00 | 55,000.00 | 55,000.00 | 961,905 |
09 Jan 2023 | 54,300.00 | 54,800.00 | 53,900.00 | 54,800.00 | 54,800.00 | 820,669 |
06 Jan 2023 | 52,900.00 | 53,900.00 | 52,600.00 | 53,700.00 | 53,700.00 | 856,936 |
05 Jan 2023 | 52,900.00 | 53,600.00 | 52,100.00 | 53,600.00 | 53,600.00 | 815,436 |
04 Jan 2023 | 50,400.00 | 52,400.00 | 50,400.00 | 52,100.00 | 52,100.00 | 1,258,246 |
03 Jan 2023 | 50,400.00 | 50,800.00 | 49,900.00 | 50,500.00 | 50,500.00 | 498,410 |
02 Jan 2023 | 50,700.00 | 51,000.00 | 50,400.00 | 50,800.00 | 50,800.00 | 388,253 |
29 Dec 2022 | 51,000.00 | 51,100.00 | 50,400.00 | 50,500.00 | 50,500.00 | 722,569 |
28 Dec 2022 | 52,000.00 | 52,100.00 | 51,200.00 | 51,300.00 | 51,300.00 | 657,213 |
27 Dec 2022 | 52,000.00 | 52,500.00 | 52,000.00 | 52,500.00 | 52,500.00 | 589,126 |
26 Dec 2022 | 52,600.00 | 52,700.00 | 52,000.00 | 52,200.00 | 52,200.00 | 386,255 |
23 Dec 2022 | 52,600.00 | 52,900.00 | 52,500.00 | 52,500.00 | 52,500.00 | 496,781 |
22 Dec 2022 | 53,400.00 | 53,600.00 | 53,000.00 | 53,600.00 | 53,600.00 | 502,105 |
21 Dec 2022 | 53,600.00 | 53,800.00 | 52,800.00 | 53,100.00 | 53,100.00 | 452,899 |
20 Dec 2022 | 53,500.00 | 53,900.00 | 53,200.00 | 53,600.00 | 53,600.00 | 528,991 |
19 Dec 2022 | 53,700.00 | 53,900.00 | 53,300.00 | 53,900.00 | 53,900.00 | 371,155 |
16 Dec 2022 | 53,100.00 | 53,900.00 | 53,000.00 | 53,800.00 | 53,800.00 | 945,542 |
15 Dec 2022 | 53,900.00 | 54,100.00 | 53,900.00 | 54,000.00 | 54,000.00 | 436,124 |
14 Dec 2022 | 54,000.00 | 54,600.00 | 54,000.00 | 54,500.00 | 54,500.00 | 930,465 |
13 Dec 2022 | 54,700.00 | 54,700.00 | 53,900.00 | 53,900.00 | 53,900.00 | 620,756 |
12 Dec 2022 | 54,300.00 | 54,400.00 | 54,000.00 | 54,300.00 | 54,300.00 | 381,184 |
09 Dec 2022 | 53,800.00 | 54,700.00 | 53,600.00 | 54,700.00 | 54,700.00 | 826,927 |
08 Dec 2022 | 53,000.00 | 53,700.00 | 53,000.00 | 53,200.00 | 53,200.00 | 945,772 |
07 Dec 2022 | 53,400.00 | 54,200.00 | 53,400.00 | 53,600.00 | 53,600.00 | 678,866 |
06 Dec 2022 | 53,900.00 | 54,400.00 | 53,700.00 | 54,000.00 | 54,000.00 | 540,105 |
05 Dec 2022 | 55,100.00 | 55,300.00 | 54,500.00 | 54,600.00 | 54,600.00 | 773,935 |
02 Dec 2022 | 56,100.00 | 56,200.00 | 55,300.00 | 55,600.00 | 55,600.00 | 873,820 |
01 Dec 2022 | 56,800.00 | 57,500.00 | 56,200.00 | 56,200.00 | 56,200.00 | 1,050,714 |
30 Nov 2022 | 55,000.00 | 56,000.00 | 54,900.00 | 55,900.00 | 55,900.00 | 1,735,156 |
29 Nov 2022 | 54,700.00 | 55,200.00 | 54,600.00 | 55,000.00 | 55,000.00 | 414,256 |
28 Nov 2022 | 55,200.00 | 55,200.00 | 54,500.00 | 55,000.00 | 55,000.00 | 625,980 |
25 Nov 2022 | 56,100.00 | 56,100.00 | 55,500.00 | 55,600.00 | 55,600.00 | 428,753 |
24 Nov 2022 | 56,300.00 | 56,400.00 | 55,900.00 | 56,200.00 | 56,200.00 | 476,655 |
23 Nov 2022 | 55,900.00 | 56,300.00 | 55,500.00 | 55,900.00 | 55,900.00 | 651,507 |
22 Nov 2022 | 55,500.00 | 55,800.00 | 55,200.00 | 55,300.00 | 55,300.00 | 738,162 |
21 Nov 2022 | 56,600.00 | 56,800.00 | 55,800.00 | 56,400.00 | 56,400.00 | 594,119 |
18 Nov 2022 | 56,900.00 | 57,500.00 | 56,500.00 | 57,100.00 | 57,100.00 | 561,339 |
17 Nov 2022 | 57,100.00 | 57,400.00 | 56,600.00 | 57,200.00 | 57,200.00 | 1,166,829 |
16 Nov 2022 | 57,700.00 | 58,000.00 | 56,800.00 | 58,000.00 | 58,000.00 | 1,009,790 |
15 Nov 2022 | 56,900.00 | 57,400.00 | 56,300.00 | 57,400.00 | 57,400.00 | 825,003 |
14 Nov 2022 | 57,100.00 | 57,200.00 | 55,900.00 | 56,700.00 | 56,700.00 | 1,009,582 |
11 Nov 2022 | 58,200.00 | 58,300.00 | 56,900.00 | 57,100.00 | 57,100.00 | 1,619,910 |
10 Nov 2022 | 55,800.00 | 56,100.00 | 55,300.00 | 55,500.00 | 55,500.00 | 1,153,376 |
09 Nov 2022 | 56,100.00 | 56,500.00 | 55,500.00 | 56,500.00 | 56,500.00 | 943,693 |
08 Nov 2022 | 54,300.00 | 55,700.00 | 54,200.00 | 55,700.00 | 55,700.00 | 1,092,801 |
07 Nov 2022 | 53,500.00 | 54,100.00 | 53,400.00 | 54,100.00 | 54,100.00 | 745,627 |
04 Nov 2022 | 52,800.00 | 53,300.00 | 52,600.00 | 53,300.00 | 53,300.00 | 534,616 |
03 Nov 2022 | 52,900.00 | 53,500.00 | 52,600.00 | 53,000.00 | 53,000.00 | 1,048,212 |
02 Nov 2022 | 53,700.00 | 54,100.00 | 53,400.00 | 54,100.00 | 54,100.00 | 1,388,228 |
01 Nov 2022 | 54,000.00 | 54,300.00 | 53,400.00 | 53,900.00 | 53,900.00 | 961,262 |
31 Oct 2022 | 52,000.00 | 53,400.00 | 52,000.00 | 53,300.00 | 53,300.00 | 1,509,306 |
28 Oct 2022 | 53,000.00 | 53,100.00 | 51,400.00 | 51,500.00 | 51,500.00 | 1,321,305 |
27 Oct 2022 | 53,800.00 | 54,100.00 | 53,200.00 | 53,400.00 | 53,400.00 | 1,254,635 |
26 Oct 2022 | 53,000.00 | 53,800.00 | 52,600.00 | 53,600.00 | 53,600.00 | 1,678,339 |
25 Oct 2022 | 52,400.00 | 53,100.00 | 52,000.00 | 53,100.00 | 53,100.00 | 1,410,982 |
24 Oct 2022 | 52,600.00 | 52,800.00 | 52,000.00 | 52,500.00 | 52,500.00 | 1,168,833 |
21 Oct 2022 | 51,500.00 | 52,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | 1,099,820 |
20 Oct 2022 | 50,800.00 | 52,000.00 | 50,600.00 | 52,000.00 | 52,000.00 | 1,114,188 |
19 Oct 2022 | 52,200.00 | 52,200.00 | 51,300.00 | 51,700.00 | 51,700.00 | 673,346 |
18 Oct 2022 | 51,900.00 | 52,200.00 | 51,000.00 | 51,900.00 | 51,900.00 | 965,627 |
17 Oct 2022 | 50,500.00 | 51,700.00 | 50,500.00 | 51,700.00 | 51,700.00 | 970,279 |
14 Oct 2022 | 50,900.00 | 51,600.00 | 50,600.00 | 51,400.00 | 51,400.00 | 1,260,462 |
13 Oct 2022 | 50,500.00 | 50,900.00 | 50,100.00 | 50,400.00 | 50,400.00 | 1,185,452 |
12 Oct 2022 | 49,950.00 | 51,300.00 | 49,850.00 | 50,500.00 | 50,500.00 | 955,731 |
11 Oct 2022 | 50,300.00 | 50,400.00 | 49,350.00 | 50,200.00 | 50,200.00 | 1,179,788 |
07 Oct 2022 | 50,300.00 | 51,800.00 | 50,000.00 | 51,100.00 | 51,100.00 | 1,514,398 |
06 Oct 2022 | 51,000.00 | 51,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 1,238,824 |
05 Oct 2022 | 50,800.00 | 51,500.00 | 50,100.00 | 51,000.00 | 51,000.00 | 2,294,508 |
04 Oct 2022 | 48,250.00 | 49,300.00 | 48,150.00 | 49,300.00 | 49,300.00 | 1,442,439 |
30 Sept 2022 | 46,750.00 | 48,000.00 | 46,300.00 | 46,900.00 | 46,900.00 | 1,933,302 |
29 Sept 2022 | 47,550.00 | 47,950.00 | 47,300.00 | 47,400.00 | 47,400.00 | 1,285,470 |
28 Sept 2022 | 48,500.00 | 48,900.00 | 47,200.00 | 47,300.00 | 47,300.00 | 1,713,081 |
27 Sept 2022 | 48,100.00 | 48,750.00 | 48,100.00 | 48,500.00 | 48,500.00 | 1,207,134 |
26 Sept 2022 | 49,450.00 | 49,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 1,487,403 |
23 Sept 2022 | 49,800.00 | 50,200.00 | 49,700.00 | 49,700.00 | 49,700.00 | 955,655 |
22 Sept 2022 | 49,850.00 | 50,000.00 | 49,750.00 | 49,850.00 | 49,850.00 | 1,301,938 |
21 Sept 2022 | 50,800.00 | 50,900.00 | 50,100.00 | 50,300.00 | 50,300.00 | 871,604 |
20 Sept 2022 | 51,400.00 | 51,800.00 | 51,000.00 | 51,000.00 | 51,000.00 | 1,245,424 |
19 Sept 2022 | 51,500.00 | 52,000.00 | 51,500.00 | 51,600.00 | 51,600.00 | 1,052,817 |
16 Sept 2022 | 51,800.00 | 52,300.00 | 51,500.00 | 51,500.00 | 51,500.00 | 1,726,347 |
15 Sept 2022 | 52,600.00 | 53,000.00 | 51,800.00 | 51,800.00 | 51,800.00 | 1,000,746 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |