Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 35,500.00 | 35,500.00 | 35,100.00 | 35,250.00 | 35,250.00 | 317,935 |
May 02, 2024 | 35,300.00 | 35,550.00 | 35,050.00 | 35,400.00 | 35,400.00 | 318,265 |
Apr 30, 2024 | 35,350.00 | 35,750.00 | 35,100.00 | 35,450.00 | 35,450.00 | 514,831 |
Apr 29, 2024 | 34,700.00 | 35,500.00 | 34,650.00 | 35,400.00 | 35,400.00 | 781,993 |
Apr 26, 2024 | 34,550.00 | 34,850.00 | 34,400.00 | 34,600.00 | 34,600.00 | 303,079 |
Apr 25, 2024 | 34,350.00 | 34,850.00 | 34,250.00 | 34,800.00 | 34,800.00 | 502,646 |
Apr 24, 2024 | 34,300.00 | 34,800.00 | 34,000.00 | 34,600.00 | 34,600.00 | 621,567 |
Apr 23, 2024 | 34,000.00 | 34,200.00 | 33,700.00 | 34,200.00 | 34,200.00 | 566,126 |
Apr 22, 2024 | 33,600.00 | 34,150.00 | 33,450.00 | 34,000.00 | 34,000.00 | 890,029 |
Apr 19, 2024 | 32,000.00 | 33,450.00 | 31,600.00 | 33,250.00 | 33,250.00 | 727,477 |
Apr 18, 2024 | 31,700.00 | 32,400.00 | 31,500.00 | 32,400.00 | 32,400.00 | 297,725 |
Apr 17, 2024 | 31,550.00 | 31,750.00 | 31,200.00 | 31,350.00 | 31,350.00 | 277,361 |
Apr 16, 2024 | 32,150.00 | 32,300.00 | 31,450.00 | 31,500.00 | 31,500.00 | 380,437 |
Apr 15, 2024 | 32,400.00 | 32,650.00 | 32,200.00 | 32,350.00 | 32,350.00 | 246,570 |
Apr 12, 2024 | 33,150.00 | 33,200.00 | 32,600.00 | 32,700.00 | 32,700.00 | 310,740 |
Apr 11, 2024 | 32,650.00 | 33,400.00 | 32,550.00 | 33,400.00 | 33,400.00 | 489,205 |
Apr 09, 2024 | 32,950.00 | 33,400.00 | 32,800.00 | 33,000.00 | 33,000.00 | 392,764 |
Apr 08, 2024 | 32,600.00 | 32,950.00 | 32,550.00 | 32,700.00 | 32,700.00 | 250,420 |
Apr 05, 2024 | 32,300.00 | 33,000.00 | 32,200.00 | 32,700.00 | 32,700.00 | 335,779 |
Apr 04, 2024 | 32,850.00 | 32,850.00 | 32,350.00 | 32,650.00 | 32,650.00 | 328,905 |
Apr 03, 2024 | 32,850.00 | 33,350.00 | 32,550.00 | 32,650.00 | 32,650.00 | 475,095 |
Apr 02, 2024 | 33,050.00 | 33,150.00 | 32,700.00 | 32,950.00 | 32,950.00 | 400,215 |
Apr 01, 2024 | 33,050.00 | 33,300.00 | 32,900.00 | 33,200.00 | 33,200.00 | 218,118 |
Mar 29, 2024 | 33,300.00 | 33,450.00 | 33,000.00 | 33,000.00 | 33,000.00 | 312,704 |
Mar 28, 2024 | 33,400.00 | 33,400.00 | 33,150.00 | 33,250.00 | 33,250.00 | 260,304 |
Mar 27, 2024 | 33,100.00 | 33,450.00 | 33,050.00 | 33,250.00 | 33,250.00 | 218,794 |
Mar 26, 2024 | 33,350.00 | 33,550.00 | 33,100.00 | 33,100.00 | 33,100.00 | 483,130 |
Mar 25, 2024 | 33,850.00 | 33,900.00 | 33,250.00 | 33,350.00 | 33,350.00 | 678,261 |
Mar 25, 2024 | 600 Dividend | |||||
Mar 22, 2024 | 34,400.00 | 34,450.00 | 33,950.00 | 34,100.00 | 33,500.00 | 406,952 |
Mar 21, 2024 | 34,100.00 | 34,500.00 | 34,000.00 | 34,300.00 | 33,696.48 | 485,275 |
Mar 20, 2024 | 33,900.00 | 34,150.00 | 33,500.00 | 33,700.00 | 33,107.04 | 321,075 |
Mar 19, 2024 | 34,150.00 | 34,600.00 | 33,750.00 | 33,750.00 | 33,156.16 | 511,130 |
Mar 18, 2024 | 34,500.00 | 34,550.00 | 34,000.00 | 34,400.00 | 33,794.72 | 310,562 |
Mar 15, 2024 | 34,000.00 | 34,800.00 | 33,800.00 | 34,500.00 | 33,892.96 | 940,649 |
Mar 14, 2024 | 33,200.00 | 34,000.00 | 33,050.00 | 34,000.00 | 33,401.76 | 697,375 |
Mar 13, 2024 | 33,600.00 | 33,600.00 | 33,250.00 | 33,250.00 | 32,664.96 | 407,361 |
Mar 12, 2024 | 33,900.00 | 33,900.00 | 33,400.00 | 33,500.00 | 32,910.56 | 389,978 |
Mar 11, 2024 | 34,000.00 | 34,200.00 | 33,700.00 | 33,700.00 | 33,107.04 | 328,813 |
Mar 08, 2024 | 33,700.00 | 34,100.00 | 33,450.00 | 34,100.00 | 33,500.00 | 397,137 |
Mar 07, 2024 | 33,900.00 | 34,000.00 | 33,300.00 | 33,300.00 | 32,714.08 | 389,511 |
Mar 06, 2024 | 33,700.00 | 34,100.00 | 33,550.00 | 33,750.00 | 33,156.16 | 336,671 |
Mar 05, 2024 | 33,750.00 | 34,150.00 | 33,650.00 | 33,700.00 | 33,107.04 | 336,729 |
Mar 04, 2024 | 34,550.00 | 34,600.00 | 33,800.00 | 33,850.00 | 33,254.40 | 561,640 |
Feb 29, 2024 | 34,250.00 | 34,700.00 | 33,700.00 | 34,700.00 | 34,089.45 | 557,489 |
Feb 28, 2024 | 33,850.00 | 34,450.00 | 33,500.00 | 34,250.00 | 33,647.36 | 584,764 |
Feb 27, 2024 | 34,600.00 | 34,800.00 | 33,800.00 | 33,800.00 | 33,205.28 | 514,591 |
Feb 26, 2024 | 35,050.00 | 35,500.00 | 34,150.00 | 34,350.00 | 33,745.60 | 1,366,115 |
Feb 23, 2024 | 34,100.00 | 34,150.00 | 33,650.00 | 33,650.00 | 33,057.92 | 387,519 |
Feb 22, 2024 | 34,100.00 | 34,150.00 | 33,650.00 | 33,900.00 | 33,303.52 | 367,339 |
Feb 21, 2024 | 34,000.00 | 34,100.00 | 33,600.00 | 33,750.00 | 33,156.16 | 315,993 |
Feb 20, 2024 | 34,700.00 | 34,800.00 | 33,700.00 | 33,800.00 | 33,205.28 | 595,282 |
Feb 19, 2024 | 34,600.00 | 35,350.00 | 34,100.00 | 34,800.00 | 34,187.68 | 1,141,921 |
Feb 16, 2024 | 33,500.00 | 33,900.00 | 33,250.00 | 33,750.00 | 33,156.16 | 407,756 |
Feb 15, 2024 | 33,550.00 | 33,600.00 | 33,200.00 | 33,300.00 | 32,714.08 | 294,605 |
Feb 14, 2024 | 33,750.00 | 33,800.00 | 33,200.00 | 33,400.00 | 32,812.32 | 407,573 |
Feb 13, 2024 | 34,200.00 | 34,900.00 | 33,950.00 | 34,000.00 | 33,401.76 | 493,202 |
Feb 08, 2024 | 33,950.00 | 34,200.00 | 33,600.00 | 33,950.00 | 33,352.64 | 406,336 |
Feb 07, 2024 | 33,850.00 | 33,950.00 | 33,450.00 | 33,850.00 | 33,254.40 | 409,053 |
Feb 06, 2024 | 34,900.00 | 35,100.00 | 33,600.00 | 33,700.00 | 33,107.04 | 591,065 |
Feb 05, 2024 | 34,400.00 | 35,200.00 | 34,100.00 | 35,150.00 | 34,531.53 | 693,756 |
Feb 02, 2024 | 35,250.00 | 35,250.00 | 33,900.00 | 34,400.00 | 33,794.72 | 968,747 |
Feb 01, 2024 | 34,300.00 | 35,050.00 | 34,200.00 | 35,050.00 | 34,433.29 | 901,772 |
Jan 31, 2024 | 33,600.00 | 34,650.00 | 33,450.00 | 34,650.00 | 34,040.32 | 1,222,093 |
Jan 30, 2024 | 34,400.00 | 34,600.00 | 33,650.00 | 33,800.00 | 33,205.28 | 483,996 |
Jan 29, 2024 | 33,100.00 | 34,500.00 | 33,000.00 | 34,250.00 | 33,647.36 | 640,664 |
Jan 26, 2024 | 32,000.00 | 33,400.00 | 31,950.00 | 33,100.00 | 32,517.60 | 671,317 |
Jan 25, 2024 | 31,250.00 | 32,350.00 | 31,200.00 | 32,050.00 | 31,486.07 | 482,447 |
Jan 24, 2024 | 32,200.00 | 32,300.00 | 31,300.00 | 31,400.00 | 30,847.51 | 534,926 |
Jan 23, 2024 | 32,100.00 | 32,300.00 | 31,350.00 | 32,050.00 | 31,486.07 | 622,847 |
Jan 22, 2024 | 33,100.00 | 33,200.00 | 31,950.00 | 32,050.00 | 31,486.07 | 518,056 |
Jan 19, 2024 | 33,150.00 | 33,300.00 | 32,500.00 | 33,000.00 | 32,419.36 | 263,146 |
Jan 18, 2024 | 32,750.00 | 33,250.00 | 32,600.00 | 32,800.00 | 32,222.88 | 236,760 |
Jan 17, 2024 | 33,700.00 | 33,750.00 | 32,700.00 | 32,800.00 | 32,222.88 | 577,578 |
Jan 16, 2024 | 33,950.00 | 34,200.00 | 33,600.00 | 33,750.00 | 33,156.16 | 252,319 |
Jan 15, 2024 | 34,500.00 | 34,650.00 | 34,350.00 | 34,050.00 | 33,450.88 | 22,800 |
Jan 12, 2024 | 34,550.00 | 34,950.00 | 34,350.00 | 34,550.00 | 33,942.08 | 271,294 |
Jan 11, 2024 | 34,750.00 | 34,900.00 | 34,350.00 | 34,350.00 | 33,745.60 | 403,317 |
Jan 10, 2024 | 34,300.00 | 34,800.00 | 34,100.00 | 34,700.00 | 34,089.45 | 455,209 |
Jan 09, 2024 | 33,750.00 | 34,350.00 | 33,650.00 | 34,200.00 | 33,598.24 | 470,526 |
Jan 08, 2024 | 33,650.00 | 34,050.00 | 33,450.00 | 33,450.00 | 32,861.44 | 451,312 |
Jan 05, 2024 | 34,250.00 | 34,450.00 | 33,750.00 | 33,850.00 | 33,254.40 | 468,186 |
Jan 04, 2024 | 34,650.00 | 34,650.00 | 34,200.00 | 34,250.00 | 33,647.36 | 311,502 |
Jan 03, 2024 | 34,300.00 | 34,700.00 | 34,300.00 | 34,550.00 | 33,942.08 | 388,439 |
Jan 02, 2024 | 34,500.00 | 34,700.00 | 34,200.00 | 34,550.00 | 33,942.08 | 558,863 |
Dec 28, 2023 | 34,800.00 | 34,900.00 | 33,950.00 | 34,900.00 | 34,285.93 | 953,500 |
Dec 27, 2023 | 34,950.00 | 35,150.00 | 34,700.00 | 34,950.00 | 34,335.04 | 412,360 |
Dec 26, 2023 | 35,050.00 | 35,150.00 | 34,800.00 | 34,950.00 | 34,335.04 | 424,320 |
Dec 22, 2023 | 35,000.00 | 35,050.00 | 34,700.00 | 34,750.00 | 34,138.56 | 325,149 |
Dec 21, 2023 | 34,900.00 | 35,000.00 | 34,650.00 | 34,800.00 | 34,187.68 | 338,094 |
Dec 20, 2023 | 34,850.00 | 35,150.00 | 34,800.00 | 34,900.00 | 34,285.93 | 462,848 |
Dec 19, 2023 | 35,400.00 | 35,400.00 | 34,550.00 | 34,700.00 | 34,089.45 | 756,350 |
Dec 18, 2023 | 35,900.00 | 35,900.00 | 35,400.00 | 35,400.00 | 34,777.13 | 419,405 |
Dec 15, 2023 | 36,150.00 | 36,200.00 | 35,650.00 | 35,950.00 | 35,317.45 | 424,972 |
Dec 14, 2023 | 35,850.00 | 36,050.00 | 35,750.00 | 35,850.00 | 35,219.21 | 354,632 |
Dec 13, 2023 | 36,000.00 | 36,050.00 | 35,200.00 | 35,300.00 | 34,678.89 | 305,552 |
Dec 12, 2023 | 36,150.00 | 36,350.00 | 36,000.00 | 36,000.00 | 35,366.57 | 207,740 |
Dec 11, 2023 | 36,250.00 | 36,300.00 | 35,750.00 | 36,000.00 | 35,366.57 | 217,105 |
Dec 08, 2023 | 36,350.00 | 36,450.00 | 36,050.00 | 36,100.00 | 35,464.81 | 200,960 |
Dec 07, 2023 | 36,450.00 | 36,750.00 | 36,100.00 | 36,300.00 | 35,661.29 | 203,158 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |