Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 30,700.00 | 30,850.00 | 30,300.00 | 30,600.00 | 30,600.00 | 1,899 |
May 20, 2024 | 30,700.00 | 31,300.00 | 30,300.00 | 30,700.00 | 30,700.00 | 5,539 |
May 17, 2024 | 30,650.00 | 30,950.00 | 30,450.00 | 30,750.00 | 30,750.00 | 3,702 |
May 16, 2024 | 31,150.00 | 31,150.00 | 30,700.00 | 30,750.00 | 30,750.00 | 1,835 |
May 14, 2024 | 31,000.00 | 31,050.00 | 30,200.00 | 30,800.00 | 30,800.00 | 2,541 |
May 13, 2024 | 30,750.00 | 30,950.00 | 30,550.00 | 30,850.00 | 30,850.00 | 4,262 |
May 10, 2024 | 30,800.00 | 30,850.00 | 30,600.00 | 30,750.00 | 30,750.00 | 2,822 |
May 09, 2024 | 30,550.00 | 30,850.00 | 30,500.00 | 30,700.00 | 30,700.00 | 1,849 |
May 08, 2024 | 30,900.00 | 30,900.00 | 30,000.00 | 30,550.00 | 30,550.00 | 5,554 |
May 07, 2024 | 30,800.00 | 30,950.00 | 30,600.00 | 30,800.00 | 30,800.00 | 2,240 |
May 03, 2024 | 30,800.00 | 31,050.00 | 30,600.00 | 30,800.00 | 30,800.00 | 1,576 |
May 02, 2024 | 30,600.00 | 31,050.00 | 30,400.00 | 30,950.00 | 30,950.00 | 3,139 |
Apr 30, 2024 | 30,800.00 | 31,000.00 | 30,700.00 | 30,750.00 | 30,750.00 | 3,739 |
Apr 29, 2024 | 30,950.00 | 30,950.00 | 30,750.00 | 30,800.00 | 30,800.00 | 4,991 |
Apr 26, 2024 | 30,600.00 | 30,900.00 | 30,550.00 | 30,850.00 | 30,850.00 | 1,604 |
Apr 25, 2024 | 30,700.00 | 31,200.00 | 30,550.00 | 30,850.00 | 30,850.00 | 2,376 |
Apr 24, 2024 | 31,300.00 | 31,400.00 | 30,550.00 | 31,150.00 | 31,150.00 | 4,015 |
Apr 23, 2024 | 30,200.00 | 31,050.00 | 30,200.00 | 30,950.00 | 30,950.00 | 3,420 |
Apr 22, 2024 | 29,800.00 | 30,450.00 | 29,800.00 | 30,400.00 | 30,400.00 | 2,448 |
Apr 19, 2024 | 30,100.00 | 30,400.00 | 29,750.00 | 30,200.00 | 30,200.00 | 4,907 |
Apr 18, 2024 | 29,850.00 | 30,550.00 | 29,850.00 | 30,350.00 | 30,350.00 | 2,266 |
Apr 17, 2024 | 29,700.00 | 30,100.00 | 29,650.00 | 29,900.00 | 29,900.00 | 2,537 |
Apr 16, 2024 | 30,600.00 | 30,600.00 | 29,550.00 | 29,600.00 | 29,600.00 | 19,870 |
Apr 15, 2024 | 30,750.00 | 30,950.00 | 30,300.00 | 30,500.00 | 30,500.00 | 7,041 |
Apr 12, 2024 | 31,000.00 | 31,250.00 | 30,650.00 | 30,950.00 | 30,950.00 | 7,178 |
Apr 11, 2024 | 31,850.00 | 31,850.00 | 30,900.00 | 30,900.00 | 30,900.00 | 14,765 |
Apr 09, 2024 | 31,500.00 | 31,900.00 | 31,450.00 | 31,900.00 | 31,900.00 | 9,749 |
Apr 08, 2024 | 31,900.00 | 32,200.00 | 31,500.00 | 31,500.00 | 31,500.00 | 14,638 |
Apr 05, 2024 | 31,550.00 | 32,000.00 | 30,850.00 | 31,800.00 | 31,800.00 | 20,338 |
Apr 04, 2024 | 31,750.00 | 32,100.00 | 31,500.00 | 31,550.00 | 31,550.00 | 9,166 |
Apr 03, 2024 | 32,500.00 | 32,900.00 | 31,600.00 | 31,800.00 | 31,800.00 | 21,104 |
Apr 02, 2024 | 32,600.00 | 33,050.00 | 32,400.00 | 32,600.00 | 32,600.00 | 15,682 |
Apr 01, 2024 | 32,800.00 | 32,950.00 | 32,500.00 | 32,550.00 | 32,550.00 | 11,153 |
Mar 29, 2024 | 32,750.00 | 33,200.00 | 32,700.00 | 32,750.00 | 32,750.00 | 20,887 |
Mar 28, 2024 | 32,900.00 | 33,350.00 | 32,650.00 | 32,900.00 | 32,900.00 | 20,993 |
Mar 27, 2024 | 33,800.00 | 34,150.00 | 32,850.00 | 33,250.00 | 33,250.00 | 54,855 |
Mar 26, 2024 | 35,800.00 | 35,850.00 | 34,500.00 | 34,750.00 | 34,750.00 | 42,600 |
Mar 25, 2024 | 36,300.00 | 37,500.00 | 35,750.00 | 35,850.00 | 35,850.00 | 70,884 |
Mar 22, 2024 | 36,650.00 | 36,900.00 | 35,650.00 | 35,950.00 | 35,950.00 | 61,295 |
Mar 21, 2024 | 36,200.00 | 38,250.00 | 35,600.00 | 36,100.00 | 36,100.00 | 113,788 |
Mar 20, 2024 | 35,900.00 | 39,450.00 | 34,500.00 | 37,500.00 | 37,500.00 | 309,754 |
Mar 19, 2024 | 39,250.00 | 39,950.00 | 35,150.00 | 35,700.00 | 35,700.00 | 344,919 |
Mar 18, 2024 | 34,300.00 | 41,650.00 | 33,850.00 | 39,050.00 | 39,050.00 | 844,708 |
Mar 15, 2024 | 33,300.00 | 33,900.00 | 33,100.00 | 33,750.00 | 33,750.00 | 30,012 |
Mar 14, 2024 | 32,500.00 | 33,150.00 | 32,400.00 | 32,950.00 | 32,950.00 | 5,313 |
Mar 13, 2024 | 32,850.00 | 33,200.00 | 32,400.00 | 32,700.00 | 32,700.00 | 7,933 |
Mar 12, 2024 | 33,500.00 | 33,500.00 | 32,400.00 | 32,750.00 | 32,750.00 | 4,390 |
Mar 11, 2024 | 32,150.00 | 33,550.00 | 32,100.00 | 33,050.00 | 33,050.00 | 16,267 |
Mar 08, 2024 | 32,200.00 | 32,600.00 | 32,050.00 | 32,350.00 | 32,350.00 | 1,347 |
Mar 07, 2024 | 32,400.00 | 32,950.00 | 32,100.00 | 32,500.00 | 32,500.00 | 2,320 |
Mar 06, 2024 | 32,350.00 | 32,750.00 | 32,050.00 | 32,400.00 | 32,400.00 | 2,359 |
Mar 05, 2024 | 32,700.00 | 33,000.00 | 32,350.00 | 32,600.00 | 32,600.00 | 2,819 |
Mar 04, 2024 | 33,400.00 | 33,400.00 | 32,700.00 | 32,950.00 | 32,950.00 | 2,707 |
Feb 29, 2024 | 32,650.00 | 33,300.00 | 32,650.00 | 33,050.00 | 33,050.00 | 4,009 |
Feb 28, 2024 | 32,800.00 | 32,850.00 | 32,500.00 | 32,800.00 | 32,800.00 | 2,087 |
Feb 27, 2024 | 33,200.00 | 33,200.00 | 32,600.00 | 32,700.00 | 32,700.00 | 4,757 |
Feb 26, 2024 | 33,200.00 | 33,800.00 | 32,700.00 | 32,900.00 | 32,900.00 | 16,759 |
Feb 23, 2024 | 32,950.00 | 33,150.00 | 32,650.00 | 32,950.00 | 32,950.00 | 2,152 |
Feb 22, 2024 | 32,700.00 | 33,100.00 | 32,700.00 | 32,950.00 | 32,950.00 | 1,628 |
Feb 21, 2024 | 33,100.00 | 33,450.00 | 32,750.00 | 32,950.00 | 32,950.00 | 2,461 |
Feb 20, 2024 | 33,250.00 | 33,550.00 | 33,000.00 | 33,100.00 | 33,100.00 | 2,504 |
Feb 19, 2024 | 33,200.00 | 33,300.00 | 32,800.00 | 33,250.00 | 33,250.00 | 4,553 |
Feb 16, 2024 | 32,700.00 | 32,950.00 | 32,500.00 | 32,850.00 | 32,850.00 | 3,013 |
Feb 15, 2024 | 33,200.00 | 33,200.00 | 32,400.00 | 32,600.00 | 32,600.00 | 4,370 |
Feb 14, 2024 | 32,750.00 | 33,050.00 | 32,500.00 | 32,800.00 | 32,800.00 | 3,027 |
Feb 13, 2024 | 33,000.00 | 33,500.00 | 32,700.00 | 32,750.00 | 32,750.00 | 26,808 |
Feb 08, 2024 | 32,950.00 | 32,950.00 | 32,450.00 | 32,550.00 | 32,550.00 | 3,185 |
Feb 07, 2024 | 32,800.00 | 32,800.00 | 32,100.00 | 32,650.00 | 32,650.00 | 1,131 |
Feb 06, 2024 | 32,750.00 | 32,800.00 | 32,150.00 | 32,500.00 | 32,500.00 | 2,973 |
Feb 05, 2024 | 32,700.00 | 33,300.00 | 32,300.00 | 32,750.00 | 32,750.00 | 6,252 |
Feb 02, 2024 | 32,350.00 | 33,250.00 | 32,300.00 | 32,650.00 | 32,650.00 | 4,331 |
Feb 01, 2024 | 31,650.00 | 33,050.00 | 31,650.00 | 32,300.00 | 32,300.00 | 10,001 |
Jan 31, 2024 | 31,550.00 | 32,350.00 | 31,250.00 | 31,900.00 | 31,900.00 | 4,242 |
Jan 30, 2024 | 31,500.00 | 31,650.00 | 31,100.00 | 31,450.00 | 31,450.00 | 6,893 |
Jan 29, 2024 | 30,750.00 | 31,250.00 | 30,750.00 | 31,100.00 | 31,100.00 | 7,725 |
Jan 26, 2024 | 30,850.00 | 30,950.00 | 30,250.00 | 30,750.00 | 30,750.00 | 3,495 |
Jan 25, 2024 | 30,700.00 | 30,900.00 | 30,650.00 | 30,900.00 | 30,900.00 | 865 |
Jan 24, 2024 | 30,800.00 | 30,950.00 | 30,650.00 | 30,700.00 | 30,700.00 | 1,255 |
Jan 23, 2024 | 30,700.00 | 30,800.00 | 30,500.00 | 30,700.00 | 30,700.00 | 1,923 |
Jan 22, 2024 | 30,950.00 | 31,000.00 | 30,600.00 | 30,750.00 | 30,750.00 | 1,892 |
Jan 19, 2024 | 30,650.00 | 31,500.00 | 30,550.00 | 30,950.00 | 30,950.00 | 2,282 |
Jan 18, 2024 | 30,700.00 | 30,850.00 | 30,450.00 | 30,650.00 | 30,650.00 | 1,536 |
Jan 17, 2024 | 30,900.00 | 30,900.00 | 30,550.00 | 30,750.00 | 30,750.00 | 2,028 |
Jan 16, 2024 | 31,600.00 | 31,650.00 | 30,500.00 | 31,150.00 | 31,150.00 | 6,298 |
Jan 15, 2024 | 31,150.00 | 31,300.00 | 30,850.00 | 31,100.00 | 31,100.00 | 207 |
Jan 12, 2024 | 31,300.00 | 31,600.00 | 30,950.00 | 31,150.00 | 31,150.00 | 1,403 |
Jan 11, 2024 | 31,500.00 | 31,500.00 | 31,100.00 | 31,300.00 | 31,300.00 | 541 |
Jan 10, 2024 | 31,350.00 | 31,350.00 | 31,000.00 | 31,300.00 | 31,300.00 | 3,100 |
Jan 09, 2024 | 31,200.00 | 31,400.00 | 31,100.00 | 31,300.00 | 31,300.00 | 2,057 |
Jan 08, 2024 | 30,800.00 | 31,550.00 | 30,800.00 | 31,200.00 | 31,200.00 | 2,800 |
Jan 05, 2024 | 31,500.00 | 31,500.00 | 30,700.00 | 30,750.00 | 30,750.00 | 5,420 |
Jan 04, 2024 | 31,150.00 | 31,200.00 | 30,900.00 | 31,150.00 | 31,150.00 | 2,243 |
Jan 03, 2024 | 31,200.00 | 31,300.00 | 31,050.00 | 31,150.00 | 31,150.00 | 3,953 |
Jan 02, 2024 | 31,550.00 | 31,750.00 | 31,150.00 | 31,300.00 | 31,300.00 | 7,004 |
Dec 28, 2023 | 31,950.00 | 31,950.00 | 31,500.00 | 31,650.00 | 31,650.00 | 3,966 |
Dec 27, 2023 | 31,800.00 | 32,400.00 | 31,650.00 | 31,950.00 | 31,950.00 | 8,757 |
Dec 26, 2023 | 32,850.00 | 33,200.00 | 32,700.00 | 33,100.00 | 33,100.00 | 12,908 |
Dec 22, 2023 | 32,750.00 | 32,900.00 | 32,450.00 | 32,850.00 | 32,850.00 | 4,062 |
Dec 21, 2023 | 32,750.00 | 32,950.00 | 32,550.00 | 32,750.00 | 32,750.00 | 4,664 |
Dec 20, 2023 | 32,550.00 | 32,750.00 | 32,450.00 | 32,750.00 | 32,750.00 | 2,679 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |