Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 353,373.59 | 358,155.59 | 352,728.69 | 352,936.81 | 352,936.81 | - |
Jun 01, 2023 | 342,078.50 | 353,940.00 | 342,078.50 | 353,373.59 | 353,373.59 | - |
May 31, 2023 | 343,391.91 | 343,670.81 | 338,676.09 | 342,078.50 | 342,078.50 | - |
May 30, 2023 | 346,369.00 | 346,369.00 | 338,925.59 | 343,391.91 | 343,391.91 | - |
May 29, 2023 | 341,669.31 | 346,987.19 | 339,939.19 | 346,369.00 | 346,369.00 | - |
May 24, 2023 | 340,831.50 | 342,079.50 | 336,045.81 | 341,669.31 | 341,669.31 | - |
May 23, 2023 | 338,978.91 | 349,024.50 | 338,673.31 | 340,785.50 | 340,785.50 | - |
May 22, 2023 | 338,677.59 | 340,959.41 | 335,631.91 | 338,978.91 | 338,978.91 | - |
May 19, 2023 | 331,210.59 | 339,352.50 | 331,210.59 | 338,677.59 | 338,677.59 | - |
May 18, 2023 | 327,788.59 | 331,922.59 | 322,922.19 | 331,210.59 | 331,210.59 | - |
May 17, 2023 | 318,792.00 | 330,437.00 | 318,792.00 | 327,788.59 | 327,788.59 | - |
May 16, 2023 | 320,582.81 | 324,615.00 | 318,216.50 | 318,792.00 | 318,792.00 | - |
May 15, 2023 | 321,529.59 | 321,529.59 | 312,917.00 | 320,582.81 | 320,582.81 | - |
May 12, 2023 | 313,281.41 | 322,280.81 | 313,281.41 | 321,529.59 | 321,529.59 | - |
May 11, 2023 | 310,497.19 | 317,007.19 | 307,721.50 | 313,281.41 | 313,281.41 | - |
May 10, 2023 | 307,773.31 | 311,293.31 | 304,568.81 | 310,497.19 | 310,497.19 | - |
May 09, 2023 | 304,395.91 | 310,950.50 | 304,395.91 | 307,773.31 | 307,773.31 | - |
May 08, 2023 | 297,145.91 | 305,235.00 | 297,145.91 | 304,395.91 | 304,395.91 | - |
May 05, 2023 | 283,553.00 | 298,383.50 | 283,553.00 | 297,140.09 | 297,140.09 | - |
May 04, 2023 | 289,394.19 | 291,375.41 | 281,361.31 | 281,752.50 | 281,752.50 | - |
May 03, 2023 | 295,631.00 | 296,329.31 | 287,570.41 | 288,007.91 | 288,007.91 | - |
May 02, 2023 | 297,960.00 | 298,388.19 | 288,650.50 | 295,631.00 | 295,631.00 | - |
Apr 28, 2023 | 296,808.91 | 298,249.91 | 290,808.50 | 297,960.00 | 297,960.00 | - |
Apr 27, 2023 | 304,797.00 | 307,057.00 | 295,681.09 | 296,808.91 | 296,808.91 | - |
Apr 26, 2023 | 303,058.41 | 305,651.31 | 292,743.41 | 304,797.00 | 304,797.00 | - |
Apr 25, 2023 | 299,421.69 | 306,299.59 | 297,595.19 | 303,058.41 | 303,058.41 | - |
Apr 24, 2023 | 290,890.50 | 300,455.81 | 290,394.50 | 299,421.69 | 299,421.69 | - |
Apr 21, 2023 | 281,827.50 | 291,518.50 | 281,827.50 | 290,890.50 | 290,890.50 | - |
Apr 20, 2023 | 275,405.91 | 282,649.69 | 274,833.41 | 281,827.50 | 281,827.50 | - |
Apr 19, 2023 | 284,298.69 | 284,298.69 | 274,292.00 | 275,405.91 | 275,405.91 | - |
Apr 18, 2023 | 281,295.19 | 288,718.19 | 281,295.19 | 284,298.69 | 284,298.69 | - |
Apr 17, 2023 | 275,993.41 | 281,492.69 | 274,724.69 | 281,295.19 | 281,295.19 | - |
Apr 14, 2023 | 270,610.91 | 276,242.59 | 270,610.91 | 275,717.41 | 275,717.41 | - |
Apr 13, 2023 | 266,850.00 | 271,485.41 | 266,783.31 | 270,329.00 | 270,329.00 | - |
Apr 12, 2023 | 259,963.41 | 267,456.91 | 259,963.41 | 266,850.00 | 266,850.00 | - |
Apr 11, 2023 | 256,747.70 | 262,194.59 | 256,747.70 | 259,963.41 | 259,963.41 | - |
Apr 10, 2023 | - | - | - | - | - | - |
Apr 05, 2023 | 248,918.59 | 253,467.59 | 247,592.59 | 252,848.70 | 252,848.70 | - |
Apr 04, 2023 | 254,696.91 | 255,384.20 | 249,844.41 | 251,488.30 | 251,488.30 | - |
Apr 03, 2023 | 245,716.20 | 255,141.00 | 245,716.20 | 254,696.91 | 254,696.91 | - |
Mar 31, 2023 | 251,639.09 | 255,437.00 | 243,889.80 | 245,716.20 | 245,716.20 | - |
Mar 30, 2023 | 249,104.09 | 253,322.00 | 248,221.41 | 251,639.09 | 251,639.09 | - |
Mar 29, 2023 | 242,386.00 | 249,758.91 | 242,386.00 | 249,104.09 | 249,104.09 | - |
Mar 28, 2023 | 233,739.41 | 242,863.80 | 233,317.20 | 242,386.00 | 242,386.00 | - |
Mar 27, 2023 | 233,739.41 | 234,119.09 | 219,276.70 | 233,739.41 | 233,739.41 | - |
Mar 23, 2023 | 224,914.59 | 227,827.70 | 217,885.50 | 219,276.70 | 219,276.70 | - |
Mar 22, 2023 | 228,790.20 | 228,790.20 | 223,741.41 | 224,914.59 | 224,914.59 | - |
Mar 21, 2023 | 221,059.09 | 229,065.00 | 221,059.09 | 228,790.20 | 228,790.20 | - |
Mar 20, 2023 | 221,740.30 | 225,376.70 | 220,249.30 | 221,059.09 | 221,059.09 | - |
Mar 17, 2023 | 223,388.20 | 223,388.20 | 217,289.91 | 221,740.30 | 221,740.30 | - |
Mar 16, 2023 | 209,824.20 | 223,546.00 | 209,824.20 | 223,388.20 | 223,388.20 | - |
Mar 15, 2023 | 220,447.00 | 220,447.00 | 207,676.41 | 209,824.20 | 209,824.20 | - |
Mar 14, 2023 | 225,227.50 | 233,550.00 | 219,601.30 | 220,447.00 | 220,447.00 | - |
Mar 13, 2023 | 236,419.41 | 236,419.41 | 224,777.50 | 225,227.50 | 225,227.50 | - |
Mar 10, 2023 | 247,553.80 | 249,746.20 | 234,926.91 | 236,419.41 | 236,419.41 | - |
Mar 09, 2023 | 250,911.80 | 255,343.00 | 247,372.59 | 247,553.80 | 247,553.80 | - |
Mar 08, 2023 | 246,501.00 | 251,457.50 | 245,989.70 | 250,911.80 | 250,911.80 | - |
Mar 07, 2023 | 253,018.59 | 255,287.20 | 245,073.80 | 246,501.00 | 246,501.00 | - |
Mar 06, 2023 | 245,865.20 | 253,411.41 | 244,285.00 | 253,018.59 | 253,018.59 | - |
Mar 03, 2023 | 242,748.91 | 247,330.00 | 242,748.91 | 245,865.20 | 245,865.20 | - |
Mar 02, 2023 | 249,580.50 | 249,911.80 | 242,321.70 | 242,748.91 | 242,748.91 | - |
Mar 01, 2023 | 247,459.30 | 249,743.20 | 246,578.70 | 249,580.50 | 249,580.50 | - |
Feb 28, 2023 | 250,465.59 | 253,343.50 | 245,923.50 | 247,459.30 | 247,459.30 | - |
Feb 27, 2023 | 248,324.70 | 252,208.20 | 248,240.41 | 250,465.59 | 250,465.59 | - |
Feb 24, 2023 | 248,006.30 | 249,881.30 | 244,223.80 | 248,324.70 | 248,324.70 | - |
Feb 23, 2023 | 244,719.09 | 250,301.20 | 244,719.09 | 248,006.30 | 248,006.30 | - |
Feb 22, 2023 | 248,979.41 | 249,587.20 | 242,777.80 | 244,719.09 | 244,719.09 | - |
Feb 17, 2023 | 257,247.20 | 258,458.09 | 245,040.00 | 248,979.41 | 248,979.41 | - |
Feb 16, 2023 | 254,969.80 | 260,113.09 | 254,089.59 | 257,247.20 | 257,247.20 | - |
Feb 15, 2023 | 258,463.50 | 260,346.70 | 252,535.70 | 254,969.80 | 254,969.80 | - |
Feb 14, 2023 | 257,625.80 | 262,802.19 | 257,625.80 | 258,463.50 | 258,463.50 | - |
Feb 13, 2023 | 249,897.50 | 258,715.59 | 248,177.09 | 257,625.80 | 257,625.80 | - |
Feb 10, 2023 | 248,238.59 | 251,364.70 | 247,835.00 | 249,897.50 | 249,897.50 | - |
Feb 09, 2023 | 250,125.41 | 253,035.80 | 246,771.91 | 248,238.59 | 248,238.59 | - |
Feb 08, 2023 | 246,804.20 | 250,285.20 | 244,722.00 | 250,125.41 | 250,125.41 | - |
Feb 07, 2023 | 243,607.59 | 249,678.20 | 243,607.59 | 246,804.20 | 246,804.20 | - |
Feb 06, 2023 | 239,370.00 | 243,946.09 | 235,721.70 | 243,607.59 | 243,607.59 | - |
Feb 03, 2023 | 248,854.59 | 250,508.09 | 239,103.30 | 239,370.00 | 239,370.00 | - |
Feb 02, 2023 | 251,062.09 | 255,323.30 | 247,525.50 | 248,854.59 | 248,854.59 | - |
Feb 01, 2023 | 253,548.50 | 255,762.30 | 246,754.59 | 251,062.09 | 251,062.09 | - |
Jan 31, 2023 | 245,875.09 | 255,699.09 | 245,875.09 | 253,548.50 | 253,548.50 | - |
Jan 30, 2023 | 254,295.41 | 254,871.20 | 245,864.20 | 245,875.09 | 245,875.09 | - |
Jan 27, 2023 | 261,498.80 | 263,353.50 | 254,125.09 | 254,295.41 | 254,295.41 | - |
Jan 26, 2023 | 260,073.59 | 264,349.00 | 259,353.91 | 261,498.80 | 261,498.80 | - |
Jan 25, 2023 | 252,107.91 | 260,361.70 | 248,491.41 | 260,073.59 | 260,073.59 | - |
Jan 24, 2023 | 250,362.30 | 253,342.80 | 247,265.91 | 252,107.91 | 252,107.91 | - |
Jan 23, 2023 | 247,680.00 | 256,039.80 | 247,680.00 | 250,362.30 | 250,362.30 | - |
Jan 20, 2023 | 235,179.70 | 248,271.41 | 235,179.70 | 247,680.00 | 247,680.00 | - |
Jan 19, 2023 | 235,372.41 | 236,258.70 | 222,558.50 | 235,179.70 | 235,179.70 | - |
Jan 18, 2023 | 260,750.00 | 267,244.19 | 234,239.91 | 235,372.41 | 235,372.41 | - |
Jan 17, 2023 | 250,556.00 | 261,258.91 | 250,505.00 | 260,750.00 | 260,750.00 | - |
Jan 16, 2023 | 242,154.50 | 252,338.41 | 242,154.50 | 250,556.00 | 250,556.00 | - |
Jan 13, 2023 | 234,153.70 | 243,787.91 | 232,159.59 | 242,154.50 | 242,154.50 | - |
Jan 12, 2023 | 224,627.50 | 234,946.80 | 223,341.80 | 234,153.70 | 234,153.70 | - |
Jan 11, 2023 | 215,811.00 | 226,029.30 | 215,811.00 | 224,627.50 | 224,627.50 | - |
Jan 10, 2023 | 215,724.70 | 218,596.41 | 213,887.59 | 215,811.00 | 215,811.00 | - |
Jan 09, 2023 | 213,794.30 | 218,067.41 | 213,794.30 | 215,724.70 | 215,724.70 | - |
Jan 06, 2023 | 209,646.00 | 216,279.70 | 209,646.00 | 213,794.30 | 213,794.30 | - |
Jan 05, 2023 | 201,379.80 | 210,051.91 | 201,379.80 | 209,646.00 | 209,646.00 | - |
Jan 04, 2023 | 198,360.50 | 201,438.59 | 197,183.00 | 201,060.59 | 201,060.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |