Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 49,000.00 | 49,050.00 | 47,650.00 | 47,800.00 | 47,800.00 | 1,407,165 |
May 09, 2024 | 50,200.00 | 50,600.00 | 48,400.00 | 48,600.00 | 48,600.00 | 2,000,421 |
May 08, 2024 | 49,750.00 | 50,100.00 | 49,350.00 | 49,800.00 | 49,800.00 | 737,154 |
May 07, 2024 | 49,900.00 | 50,500.00 | 49,400.00 | 49,700.00 | 49,700.00 | 1,465,976 |
May 03, 2024 | 49,000.00 | 50,300.00 | 49,000.00 | 49,200.00 | 49,200.00 | 1,373,246 |
May 02, 2024 | 48,150.00 | 48,550.00 | 48,050.00 | 48,300.00 | 48,300.00 | 889,047 |
May 02, 2024 | 0.9956:1 Stock Split | |||||
Apr 30, 2024 | 48,350.00 | 48,850.00 | 48,300.00 | 48,600.00 | 48,600.00 | 1,015,126 |
Apr 29, 2024 | 47,650.00 | 48,600.00 | 47,600.00 | 48,500.00 | 48,500.00 | 950,410 |
Apr 26, 2024 | 47,850.00 | 47,900.00 | 47,150.00 | 47,300.00 | 47,300.00 | 656,101 |
Apr 25, 2024 | 47,500.00 | 47,900.00 | 47,100.00 | 47,400.00 | 47,400.00 | 847,788 |
Apr 24, 2024 | 48,000.00 | 48,400.00 | 47,850.00 | 48,100.00 | 48,100.00 | 725,443 |
Apr 23, 2024 | 48,700.00 | 48,750.00 | 47,050.00 | 47,500.00 | 47,500.00 | 1,782,455 |
Apr 22, 2024 | 49,450.00 | 49,700.00 | 48,450.00 | 49,000.00 | 49,000.00 | 641,194 |
Apr 19, 2024 | 48,350.00 | 49,600.00 | 47,700.00 | 48,600.00 | 48,600.00 | 1,184,289 |
Apr 18, 2024 | 47,350.00 | 50,200.00 | 46,900.00 | 49,100.00 | 49,100.00 | 2,262,675 |
Apr 17, 2024 | 46,700.00 | 48,000.00 | 46,700.00 | 46,900.00 | 46,900.00 | 1,043,806 |
Apr 16, 2024 | 47,200.00 | 47,400.00 | 46,600.00 | 46,750.00 | 46,750.00 | 1,144,123 |
Apr 15, 2024 | 47,100.00 | 48,000.00 | 46,850.00 | 47,750.00 | 47,750.00 | 801,117 |
Apr 12, 2024 | 48,050.00 | 48,450.00 | 47,650.00 | 47,850.00 | 47,850.00 | 946,914 |
Apr 11, 2024 | 48,450.00 | 48,800.00 | 47,700.00 | 48,050.00 | 48,050.00 | 2,005,085 |
Apr 09, 2024 | 49,100.00 | 50,100.00 | 48,850.00 | 49,250.00 | 49,250.00 | 775,713 |
Apr 08, 2024 | 48,850.00 | 49,750.00 | 48,300.00 | 49,150.00 | 49,150.00 | 1,006,988 |
Apr 05, 2024 | 48,400.00 | 49,100.00 | 48,200.00 | 48,750.00 | 48,750.00 | 1,559,612 |
Apr 04, 2024 | 51,200.00 | 51,500.00 | 49,100.00 | 49,300.00 | 49,300.00 | 2,658,438 |
Apr 03, 2024 | 51,200.00 | 52,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 1,332,410 |
Apr 02, 2024 | 53,200.00 | 53,200.00 | 51,000.00 | 51,200.00 | 51,200.00 | 2,856,932 |
Apr 01, 2024 | 54,100.00 | 54,500.00 | 53,600.00 | 53,800.00 | 53,800.00 | 775,737 |
Mar 29, 2024 | 54,500.00 | 54,900.00 | 53,500.00 | 53,700.00 | 53,700.00 | 870,563 |
Mar 28, 2024 | 54,800.00 | 55,700.00 | 54,400.00 | 54,400.00 | 54,400.00 | 955,506 |
Mar 27, 2024 | 54,200.00 | 55,200.00 | 53,900.00 | 54,800.00 | 54,800.00 | 779,339 |
Mar 26, 2024 | 54,200.00 | 55,200.00 | 53,900.00 | 54,900.00 | 54,900.00 | 1,170,288 |
Mar 25, 2024 | 53,400.00 | 54,500.00 | 53,100.00 | 53,800.00 | 53,800.00 | 717,693 |
Mar 22, 2024 | 53,600.00 | 54,300.00 | 53,300.00 | 53,600.00 | 53,600.00 | 881,388 |
Mar 21, 2024 | 53,900.00 | 54,200.00 | 52,800.00 | 53,600.00 | 53,600.00 | 1,359,646 |
Mar 20, 2024 | 52,400.00 | 53,200.00 | 52,300.00 | 52,900.00 | 52,900.00 | 869,967 |
Mar 19, 2024 | 52,700.00 | 52,800.00 | 51,700.00 | 52,000.00 | 52,000.00 | 1,116,159 |
Mar 18, 2024 | 54,200.00 | 54,300.00 | 52,700.00 | 53,000.00 | 53,000.00 | 1,168,724 |
Mar 15, 2024 | 55,000.00 | 55,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | 926,038 |
Mar 14, 2024 | 54,600.00 | 55,800.00 | 54,600.00 | 54,900.00 | 54,900.00 | 1,792,414 |
Mar 13, 2024 | 55,900.00 | 56,000.00 | 54,100.00 | 54,600.00 | 54,600.00 | 1,088,171 |
Mar 12, 2024 | 55,000.00 | 56,000.00 | 54,800.00 | 55,800.00 | 55,800.00 | 1,388,337 |
Mar 11, 2024 | 53,200.00 | 54,800.00 | 52,700.00 | 54,600.00 | 54,600.00 | 1,047,193 |
Mar 08, 2024 | 53,600.00 | 54,200.00 | 53,000.00 | 53,200.00 | 53,200.00 | 1,466,862 |
Mar 07, 2024 | 52,200.00 | 53,700.00 | 52,000.00 | 52,900.00 | 52,900.00 | 1,425,978 |
Mar 06, 2024 | 51,400.00 | 52,300.00 | 51,400.00 | 51,900.00 | 51,900.00 | 902,578 |
Mar 05, 2024 | 52,600.00 | 52,900.00 | 51,600.00 | 51,700.00 | 51,700.00 | 1,737,655 |
Mar 04, 2024 | 53,600.00 | 54,900.00 | 52,900.00 | 53,100.00 | 53,100.00 | 1,830,422 |
Feb 29, 2024 | 55,100.00 | 55,300.00 | 53,000.00 | 53,300.00 | 53,300.00 | 3,056,344 |
Feb 28, 2024 | 56,800.00 | 57,400.00 | 55,200.00 | 55,600.00 | 55,600.00 | 1,463,434 |
Feb 28, 2024 | 61 Dividend | |||||
Feb 27, 2024 | 57,200.00 | 57,700.00 | 56,300.00 | 56,800.00 | 56,739.00 | 1,022,628 |
Feb 26, 2024 | 57,500.00 | 58,000.00 | 57,000.00 | 57,100.00 | 57,038.68 | 871,467 |
Feb 23, 2024 | 58,100.00 | 58,200.00 | 56,600.00 | 57,100.00 | 57,038.68 | 1,330,016 |
Feb 22, 2024 | 58,600.00 | 58,900.00 | 57,700.00 | 57,900.00 | 57,837.82 | 972,001 |
Feb 21, 2024 | 58,800.00 | 58,900.00 | 58,000.00 | 58,000.00 | 57,937.71 | 844,219 |
Feb 20, 2024 | 57,900.00 | 60,000.00 | 57,800.00 | 58,700.00 | 58,636.96 | 1,943,466 |
Feb 19, 2024 | 58,800.00 | 59,100.00 | 58,100.00 | 58,200.00 | 58,137.50 | 1,409,033 |
Feb 16, 2024 | 59,500.00 | 59,700.00 | 58,300.00 | 58,400.00 | 58,337.28 | 2,310,632 |
Feb 15, 2024 | 56,800.00 | 61,400.00 | 56,700.00 | 59,300.00 | 59,236.31 | 10,199,107 |
Feb 14, 2024 | 53,900.00 | 54,900.00 | 53,200.00 | 54,900.00 | 54,841.04 | 886,156 |
Feb 13, 2024 | 54,000.00 | 55,300.00 | 54,000.00 | 54,700.00 | 54,641.25 | 957,145 |
Feb 08, 2024 | 54,500.00 | 54,700.00 | 53,700.00 | 54,000.00 | 53,942.01 | 1,532,750 |
Feb 07, 2024 | 54,400.00 | 55,700.00 | 53,600.00 | 53,800.00 | 53,742.22 | 1,256,600 |
Feb 06, 2024 | 54,500.00 | 55,000.00 | 53,800.00 | 54,000.00 | 53,942.01 | 982,600 |
Feb 05, 2024 | 57,000.00 | 57,400.00 | 54,600.00 | 55,000.00 | 54,940.93 | 1,564,624 |
Feb 02, 2024 | 53,800.00 | 56,600.00 | 53,700.00 | 56,300.00 | 56,239.54 | 2,428,683 |
Feb 01, 2024 | 51,900.00 | 53,100.00 | 51,500.00 | 52,700.00 | 52,643.40 | 1,422,821 |
Jan 31, 2024 | 53,700.00 | 53,900.00 | 52,200.00 | 52,500.00 | 52,443.62 | 1,794,783 |
Jan 30, 2024 | 55,900.00 | 56,000.00 | 53,600.00 | 54,300.00 | 54,241.68 | 2,011,521 |
Jan 29, 2024 | 56,600.00 | 57,200.00 | 55,200.00 | 55,300.00 | 55,240.61 | 1,329,616 |
Jan 26, 2024 | 55,700.00 | 57,400.00 | 55,600.00 | 56,600.00 | 56,539.21 | 904,913 |
Jan 25, 2024 | 56,300.00 | 56,700.00 | 54,700.00 | 56,000.00 | 55,939.86 | 1,817,363 |
Jan 24, 2024 | 57,500.00 | 57,500.00 | 56,300.00 | 56,700.00 | 56,639.11 | 927,568 |
Jan 23, 2024 | 56,700.00 | 58,000.00 | 56,600.00 | 57,700.00 | 57,638.03 | 1,100,723 |
Jan 22, 2024 | 58,300.00 | 58,900.00 | 55,800.00 | 56,400.00 | 56,339.43 | 1,934,438 |
Jan 19, 2024 | 58,100.00 | 58,800.00 | 57,100.00 | 57,600.00 | 57,538.14 | 1,736,180 |
Jan 18, 2024 | 57,200.00 | 57,900.00 | 55,900.00 | 56,800.00 | 56,739.00 | 2,237,185 |
Jan 17, 2024 | 59,600.00 | 59,900.00 | 56,600.00 | 57,500.00 | 57,438.25 | 3,326,071 |
Jan 16, 2024 | 60,600.00 | 61,700.00 | 59,400.00 | 59,600.00 | 59,535.99 | 1,918,777 |
Jan 15, 2024 | 60,500.00 | 61,200.00 | 59,800.00 | 61,100.00 | 61,034.38 | 397,232 |
Jan 12, 2024 | 60,900.00 | 61,200.00 | 59,100.00 | 60,400.00 | 60,335.13 | 2,014,084 |
Jan 11, 2024 | 60,300.00 | 61,900.00 | 59,400.00 | 60,800.00 | 60,734.70 | 4,601,300 |
Jan 10, 2024 | 58,900.00 | 60,000.00 | 58,600.00 | 59,200.00 | 59,136.42 | 2,729,859 |
Jan 09, 2024 | 58,500.00 | 59,200.00 | 58,300.00 | 58,700.00 | 58,636.96 | 2,166,853 |
Jan 08, 2024 | 55,800.00 | 58,800.00 | 55,800.00 | 57,200.00 | 57,138.57 | 2,497,737 |
Jan 05, 2024 | 57,400.00 | 57,500.00 | 55,500.00 | 55,800.00 | 55,740.07 | 1,316,579 |
Jan 04, 2024 | 55,800.00 | 57,800.00 | 55,600.00 | 57,200.00 | 57,138.57 | 1,884,358 |
Jan 03, 2024 | 57,100.00 | 57,600.00 | 56,000.00 | 56,600.00 | 56,539.21 | 1,917,854 |
Jan 02, 2024 | 54,300.00 | 57,900.00 | 54,000.00 | 57,900.00 | 57,837.82 | 3,726,752 |
Dec 28, 2023 | 53,700.00 | 54,300.00 | 53,300.00 | 54,300.00 | 54,241.68 | 979,793 |
Dec 27, 2023 | 52,400.00 | 53,500.00 | 52,100.00 | 53,400.00 | 53,342.65 | 940,418 |
Dec 26, 2023 | 52,100.00 | 53,400.00 | 52,100.00 | 52,400.00 | 52,343.73 | 957,793 |
Dec 22, 2023 | 53,300.00 | 53,700.00 | 52,600.00 | 52,800.00 | 52,743.30 | 1,215,421 |
Dec 21, 2023 | 52,900.00 | 53,600.00 | 52,000.00 | 52,800.00 | 52,743.30 | 1,536,311 |
Dec 20, 2023 | 54,200.00 | 54,200.00 | 53,000.00 | 53,700.00 | 53,642.33 | 1,132,733 |
Dec 19, 2023 | 53,500.00 | 54,400.00 | 53,200.00 | 53,800.00 | 53,742.22 | 933,314 |
Dec 18, 2023 | 55,000.00 | 55,000.00 | 53,700.00 | 53,900.00 | 53,842.11 | 1,357,544 |
Dec 15, 2023 | 54,400.00 | 55,000.00 | 54,000.00 | 54,900.00 | 54,841.04 | 2,212,939 |
Dec 14, 2023 | 52,400.00 | 54,900.00 | 52,300.00 | 54,300.00 | 54,241.68 | 4,990,407 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |