Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 13,400.00 | 13,700.00 | 13,325.00 | 13,325.00 | 13,325.00 | 163,700 |
07 Jun 2023 | 13,450.00 | 14,200.00 | 13,200.00 | 13,400.00 | 13,400.00 | 977,400 |
06 Jun 2023 | 14,725.00 | 15,725.00 | 13,400.00 | 13,400.00 | 13,400.00 | 1,459,300 |
05 Jun 2023 | 15,000.00 | 15,450.00 | 13,950.00 | 14,725.00 | 14,725.00 | 791,100 |
31 May 2023 | 16,075.00 | 16,100.00 | 14,950.00 | 15,000.00 | 15,000.00 | 881,700 |
30 May 2023 | 17,275.00 | 17,475.00 | 16,075.00 | 16,075.00 | 16,075.00 | 461,800 |
29 May 2023 | 18,200.00 | 18,200.00 | 17,275.00 | 17,275.00 | 17,275.00 | 413,600 |
26 May 2023 | 18,875.00 | 18,875.00 | 18,150.00 | 18,150.00 | 18,150.00 | 286,700 |
25 May 2023 | 18,900.00 | 19,000.00 | 18,725.00 | 18,900.00 | 18,900.00 | 189,400 |
24 May 2023 | 19,175.00 | 19,200.00 | 19,000.00 | 19,025.00 | 19,025.00 | 104,000 |
23 May 2023 | 19,000.00 | 19,200.00 | 19,000.00 | 19,100.00 | 19,100.00 | 102,600 |
22 May 2023 | 18,825.00 | 19,125.00 | 18,750.00 | 18,975.00 | 18,975.00 | 97,100 |
19 May 2023 | 18,900.00 | 19,050.00 | 18,650.00 | 18,900.00 | 18,900.00 | 151,200 |
17 May 2023 | 19,150.00 | 19,325.00 | 18,750.00 | 18,900.00 | 18,900.00 | 169,700 |
16 May 2023 | 18,875.00 | 19,375.00 | 18,525.00 | 19,150.00 | 19,150.00 | 165,500 |
15 May 2023 | 19,425.00 | 19,475.00 | 18,575.00 | 18,875.00 | 18,875.00 | 254,300 |
12 May 2023 | 19,900.00 | 20,100.00 | 19,425.00 | 19,425.00 | 19,425.00 | 230,900 |
11 May 2023 | 20,400.00 | 20,400.00 | 19,850.00 | 19,900.00 | 19,900.00 | 266,500 |
10 May 2023 | 20,500.00 | 20,650.00 | 20,200.00 | 20,400.00 | 20,400.00 | 212,800 |
09 May 2023 | 20,675.00 | 20,675.00 | 20,350.00 | 20,350.00 | 20,350.00 | 148,400 |
09 May 2023 | 354.168 Dividend | |||||
08 May 2023 | 20,700.00 | 20,800.00 | 20,275.00 | 20,675.00 | 20,320.83 | 215,200 |
05 May 2023 | 21,150.00 | 21,200.00 | 20,525.00 | 20,675.00 | 20,320.83 | 223,700 |
04 May 2023 | 20,750.00 | 21,250.00 | 20,150.00 | 21,200.00 | 20,836.84 | 273,300 |
03 May 2023 | 21,225.00 | 21,400.00 | 20,800.00 | 20,800.00 | 20,443.69 | 324,800 |
02 May 2023 | 21,625.00 | 21,825.00 | 20,825.00 | 21,225.00 | 20,861.41 | 337,000 |
28 Apr 2023 | 22,950.00 | 23,000.00 | 21,350.00 | 21,500.00 | 21,131.70 | 829,400 |
27 Apr 2023 | 21,425.00 | 23,800.00 | 21,350.00 | 22,950.00 | 22,556.86 | 1,369,600 |
26 Apr 2023 | 20,800.00 | 21,475.00 | 20,600.00 | 21,350.00 | 20,984.27 | 470,100 |
18 Apr 2023 | 20,500.00 | 20,900.00 | 20,300.00 | 20,800.00 | 20,443.69 | 271,000 |
17 Apr 2023 | 20,150.00 | 20,500.00 | 20,000.00 | 20,500.00 | 20,148.83 | 160,800 |
14 Apr 2023 | 20,100.00 | 20,300.00 | 19,500.00 | 20,150.00 | 19,804.83 | 161,900 |
13 Apr 2023 | 20,750.00 | 20,800.00 | 19,600.00 | 20,100.00 | 19,755.68 | 456,100 |
12 Apr 2023 | 21,500.00 | 21,500.00 | 20,675.00 | 20,800.00 | 20,443.69 | 282,800 |
11 Apr 2023 | 21,475.00 | 21,500.00 | 20,275.00 | 21,500.00 | 21,131.70 | 427,000 |
10 Apr 2023 | 21,500.00 | 21,725.00 | 21,300.00 | 21,500.00 | 21,131.70 | 161,000 |
06 Apr 2023 | 21,650.00 | 21,750.00 | 21,300.00 | 21,500.00 | 21,131.70 | 243,900 |
05 Apr 2023 | 21,500.00 | 21,650.00 | 21,200.00 | 21,650.00 | 21,279.13 | 196,200 |
04 Apr 2023 | 21,000.00 | 21,725.00 | 20,825.00 | 21,500.00 | 21,131.70 | 609,600 |
03 Apr 2023 | 20,775.00 | 20,900.00 | 20,650.00 | 20,900.00 | 20,541.98 | 307,400 |
31 Mar 2023 | 20,750.00 | 20,900.00 | 20,100.00 | 20,775.00 | 20,419.12 | 440,300 |
30 Mar 2023 | 19,900.00 | 20,925.00 | 19,850.00 | 20,750.00 | 20,394.55 | 720,300 |
29 Mar 2023 | 19,400.00 | 20,000.00 | 19,400.00 | 19,900.00 | 19,559.11 | 564,400 |
28 Mar 2023 | 19,250.00 | 19,450.00 | 19,100.00 | 19,400.00 | 19,067.67 | 274,500 |
27 Mar 2023 | 19,500.00 | 19,550.00 | 19,250.00 | 19,275.00 | 18,944.81 | 142,700 |
24 Mar 2023 | 19,400.00 | 19,500.00 | 19,325.00 | 19,450.00 | 19,116.82 | 253,600 |
21 Mar 2023 | 19,425.00 | 19,425.00 | 19,075.00 | 19,400.00 | 19,067.67 | 161,500 |
20 Mar 2023 | 19,725.00 | 19,725.00 | 19,225.00 | 19,350.00 | 19,018.53 | 203,200 |
17 Mar 2023 | 19,000.00 | 19,775.00 | 18,900.00 | 19,725.00 | 19,387.11 | 681,500 |
16 Mar 2023 | 19,200.00 | 19,200.00 | 18,600.00 | 19,100.00 | 18,772.81 | 221,000 |
15 Mar 2023 | 19,200.00 | 19,300.00 | 18,950.00 | 19,200.00 | 18,871.10 | 202,600 |
14 Mar 2023 | 19,550.00 | 19,600.00 | 18,825.00 | 19,200.00 | 18,871.10 | 388,100 |
13 Mar 2023 | 18,600.00 | 20,250.00 | 18,400.00 | 19,550.00 | 19,215.10 | 657,800 |
10 Mar 2023 | 18,675.00 | 18,700.00 | 18,450.00 | 18,650.00 | 18,330.52 | 136,200 |
09 Mar 2023 | 18,575.00 | 18,700.00 | 18,375.00 | 18,675.00 | 18,355.09 | 147,100 |
08 Mar 2023 | 18,600.00 | 18,600.00 | 18,350.00 | 18,575.00 | 18,256.80 | 131,200 |
07 Mar 2023 | 18,800.00 | 18,800.00 | 18,300.00 | 18,600.00 | 18,281.38 | 249,000 |
06 Mar 2023 | 18,950.00 | 19,000.00 | 17,625.00 | 18,800.00 | 18,477.95 | 489,800 |
03 Mar 2023 | 19,050.00 | 19,050.00 | 18,825.00 | 18,950.00 | 18,625.38 | 169,600 |
02 Mar 2023 | 18,750.00 | 18,950.00 | 18,750.00 | 18,925.00 | 18,600.81 | 102,200 |
01 Mar 2023 | 19,200.00 | 19,300.00 | 18,300.00 | 18,750.00 | 18,428.81 | 377,700 |
28 Feb 2023 | 19,000.00 | 19,200.00 | 19,000.00 | 19,200.00 | 18,871.10 | 420,700 |
27 Feb 2023 | 18,825.00 | 19,200.00 | 18,825.00 | 18,975.00 | 18,649.95 | 285,600 |
24 Feb 2023 | 18,725.00 | 18,850.00 | 18,500.00 | 18,800.00 | 18,477.95 | 174,800 |
23 Feb 2023 | 18,575.00 | 18,775.00 | 18,375.00 | 18,700.00 | 18,379.66 | 311,600 |
22 Feb 2023 | 18,525.00 | 18,675.00 | 18,250.00 | 18,575.00 | 18,256.80 | 365,600 |
21 Feb 2023 | 18,300.00 | 18,750.00 | 18,300.00 | 18,475.00 | 18,158.52 | 321,400 |
20 Feb 2023 | 18,550.00 | 18,575.00 | 18,100.00 | 18,300.00 | 17,986.52 | 227,900 |
17 Feb 2023 | 18,750.00 | 18,750.00 | 18,500.00 | 18,575.00 | 18,256.80 | 245,900 |
16 Feb 2023 | 18,750.00 | 18,800.00 | 18,325.00 | 18,775.00 | 18,453.38 | 444,600 |
15 Feb 2023 | 18,900.00 | 19,025.00 | 18,675.00 | 18,750.00 | 18,428.81 | 335,700 |
14 Feb 2023 | 18,900.00 | 18,950.00 | 18,675.00 | 18,900.00 | 18,576.24 | 375,700 |
13 Feb 2023 | 18,850.00 | 19,250.00 | 18,775.00 | 18,900.00 | 18,576.24 | 441,500 |
10 Feb 2023 | 19,100.00 | 19,225.00 | 18,850.00 | 18,850.00 | 18,527.09 | 318,000 |
09 Feb 2023 | 19,175.00 | 19,375.00 | 19,050.00 | 19,225.00 | 18,895.67 | 215,600 |
08 Feb 2023 | 19,525.00 | 19,800.00 | 19,000.00 | 19,175.00 | 18,846.53 | 632,100 |
07 Feb 2023 | 18,900.00 | 19,575.00 | 18,750.00 | 19,400.00 | 19,067.67 | 568,200 |
06 Feb 2023 | 18,800.00 | 19,000.00 | 18,025.00 | 18,750.00 | 18,428.81 | 591,900 |
03 Feb 2023 | 19,875.00 | 19,900.00 | 18,525.00 | 19,000.00 | 18,674.53 | 1,264,300 |
02 Feb 2023 | 19,850.00 | 20,000.00 | 19,500.00 | 19,900.00 | 19,559.11 | 615,500 |
01 Feb 2023 | 20,100.00 | 20,100.00 | 19,850.00 | 19,875.00 | 19,534.54 | 388,500 |
31 Jan 2023 | 20,025.00 | 20,150.00 | 19,900.00 | 20,100.00 | 19,755.68 | 547,400 |
30 Jan 2023 | 20,025.00 | 20,475.00 | 20,000.00 | 20,025.00 | 19,681.97 | 303,200 |
27 Jan 2023 | 20,000.00 | 20,400.00 | 19,875.00 | 20,000.00 | 19,657.39 | 841,300 |
26 Jan 2023 | 20,850.00 | 20,850.00 | 19,800.00 | 19,975.00 | 19,632.82 | 1,706,800 |
25 Jan 2023 | 20,975.00 | 21,050.00 | 20,500.00 | 20,900.00 | 20,541.98 | 558,400 |
24 Jan 2023 | 21,800.00 | 22,300.00 | 20,700.00 | 20,975.00 | 20,615.69 | 1,015,500 |
20 Jan 2023 | 19,950.00 | 22,025.00 | 19,950.00 | 21,675.00 | 21,303.70 | 1,630,200 |
19 Jan 2023 | 20,075.00 | 20,150.00 | 19,900.00 | 20,075.00 | 19,731.11 | 499,100 |
18 Jan 2023 | 20,000.00 | 20,250.00 | 19,900.00 | 20,075.00 | 19,731.11 | 690,800 |
17 Jan 2023 | 20,100.00 | 20,150.00 | 19,900.00 | 19,900.00 | 19,559.11 | 574,800 |
16 Jan 2023 | 20,250.00 | 20,250.00 | 19,800.00 | 20,100.00 | 19,755.68 | 691,000 |
13 Jan 2023 | 20,000.00 | 20,700.00 | 20,000.00 | 20,150.00 | 19,804.83 | 681,600 |
12 Jan 2023 | 20,650.00 | 20,725.00 | 19,675.00 | 19,925.00 | 19,583.68 | 1,059,300 |
11 Jan 2023 | 20,675.00 | 21,050.00 | 20,500.00 | 20,650.00 | 20,296.26 | 571,700 |
10 Jan 2023 | 20,375.00 | 20,700.00 | 19,975.00 | 20,650.00 | 20,296.26 | 510,500 |
09 Jan 2023 | 20,675.00 | 21,300.00 | 20,025.00 | 20,325.00 | 19,976.83 | 997,000 |
06 Jan 2023 | 19,975.00 | 21,550.00 | 19,825.00 | 20,575.00 | 20,222.54 | 1,286,700 |
05 Jan 2023 | 21,125.00 | 21,250.00 | 19,800.00 | 19,975.00 | 19,632.82 | 2,500,600 |
04 Jan 2023 | 21,450.00 | 21,450.00 | 21,100.00 | 21,125.00 | 20,763.12 | 619,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |