Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 19,060.00 | 20,300.00 | 18,960.00 | 20,050.00 | 20,050.00 | 968,245 |
Jun 27, 2024 | 18,500.00 | 19,280.00 | 18,400.00 | 18,910.00 | 18,910.00 | 701,537 |
Jun 26, 2024 | 18,430.00 | 18,650.00 | 18,160.00 | 18,160.00 | 18,160.00 | 272,369 |
Jun 25, 2024 | 18,160.00 | 19,090.00 | 18,160.00 | 18,430.00 | 18,430.00 | 417,046 |
Jun 24, 2024 | 18,310.00 | 18,400.00 | 18,140.00 | 18,280.00 | 18,280.00 | 352,809 |
Jun 21, 2024 | 18,700.00 | 18,820.00 | 18,400.00 | 18,450.00 | 18,450.00 | 422,256 |
Jun 20, 2024 | 19,410.00 | 19,640.00 | 18,830.00 | 18,910.00 | 18,910.00 | 523,431 |
Jun 19, 2024 | 19,370.00 | 19,610.00 | 18,930.00 | 19,610.00 | 19,610.00 | 539,028 |
Jun 18, 2024 | 19,430.00 | 19,720.00 | 18,880.00 | 19,470.00 | 19,470.00 | 588,762 |
Jun 17, 2024 | 19,720.00 | 19,720.00 | 19,270.00 | 19,570.00 | 19,570.00 | 636,178 |
Jun 14, 2024 | 21,550.00 | 21,600.00 | 19,650.00 | 19,940.00 | 19,940.00 | 1,592,745 |
Jun 13, 2024 | 22,300.00 | 22,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 795,136 |
Jun 12, 2024 | 22,550.00 | 22,950.00 | 21,700.00 | 21,950.00 | 21,950.00 | 682,689 |
Jun 11, 2024 | 21,850.00 | 23,150.00 | 21,750.00 | 22,500.00 | 22,500.00 | 2,177,462 |
Jun 10, 2024 | 21,500.00 | 22,250.00 | 21,100.00 | 21,350.00 | 21,350.00 | 966,928 |
Jun 07, 2024 | 21,150.00 | 21,850.00 | 20,500.00 | 21,250.00 | 21,250.00 | 936,054 |
Jun 05, 2024 | 19,560.00 | 21,550.00 | 19,420.00 | 20,750.00 | 20,750.00 | 1,685,703 |
Jun 04, 2024 | 19,750.00 | 20,600.00 | 19,430.00 | 19,680.00 | 19,680.00 | 654,209 |
Jun 03, 2024 | 19,510.00 | 19,810.00 | 19,100.00 | 19,790.00 | 19,790.00 | 646,251 |
May 31, 2024 | 18,320.00 | 19,470.00 | 18,000.00 | 19,470.00 | 19,470.00 | 925,567 |
May 30, 2024 | 18,200.00 | 18,790.00 | 17,970.00 | 18,310.00 | 18,310.00 | 581,879 |
May 29, 2024 | 18,940.00 | 18,940.00 | 18,240.00 | 18,240.00 | 18,240.00 | 521,031 |
May 28, 2024 | 19,140.00 | 19,250.00 | 18,740.00 | 18,940.00 | 18,940.00 | 347,862 |
May 27, 2024 | 18,970.00 | 19,280.00 | 18,500.00 | 19,140.00 | 19,140.00 | 659,204 |
May 24, 2024 | 19,300.00 | 19,490.00 | 18,810.00 | 18,950.00 | 18,950.00 | 634,409 |
May 23, 2024 | 19,650.00 | 19,990.00 | 19,350.00 | 19,500.00 | 19,500.00 | 468,466 |
May 22, 2024 | 20,650.00 | 20,700.00 | 19,390.00 | 19,800.00 | 19,800.00 | 990,680 |
May 21, 2024 | 21,200.00 | 21,200.00 | 20,150.00 | 20,550.00 | 20,550.00 | 488,075 |
May 20, 2024 | 21,250.00 | 21,250.00 | 20,600.00 | 21,150.00 | 21,150.00 | 301,098 |
May 17, 2024 | 21,250.00 | 21,400.00 | 20,800.00 | 20,900.00 | 20,900.00 | 357,304 |
May 16, 2024 | 21,200.00 | 21,300.00 | 20,650.00 | 21,050.00 | 21,050.00 | 355,522 |
May 14, 2024 | 20,300.00 | 21,050.00 | 20,300.00 | 20,800.00 | 20,800.00 | 392,473 |
May 13, 2024 | 20,750.00 | 20,900.00 | 20,200.00 | 20,350.00 | 20,350.00 | 399,952 |
May 10, 2024 | 20,550.00 | 21,050.00 | 20,250.00 | 20,750.00 | 20,750.00 | 501,186 |
May 09, 2024 | 21,700.00 | 21,800.00 | 20,150.00 | 20,500.00 | 20,500.00 | 1,582,774 |
May 08, 2024 | 22,500.00 | 22,750.00 | 22,100.00 | 22,300.00 | 22,300.00 | 378,762 |
May 07, 2024 | 22,800.00 | 22,850.00 | 22,250.00 | 22,600.00 | 22,600.00 | 414,604 |
May 03, 2024 | 23,050.00 | 23,900.00 | 22,450.00 | 22,450.00 | 22,450.00 | 787,810 |
May 02, 2024 | 22,850.00 | 23,700.00 | 22,600.00 | 22,850.00 | 22,850.00 | 502,044 |
Apr 30, 2024 | 23,500.00 | 23,650.00 | 22,550.00 | 23,000.00 | 23,000.00 | 629,561 |
Apr 29, 2024 | 21,850.00 | 23,300.00 | 21,600.00 | 23,250.00 | 23,250.00 | 1,119,174 |
Apr 26, 2024 | 21,700.00 | 21,800.00 | 21,200.00 | 21,600.00 | 21,600.00 | 299,746 |
Apr 25, 2024 | 21,950.00 | 22,150.00 | 21,300.00 | 21,350.00 | 21,350.00 | 510,792 |
Apr 24, 2024 | 22,400.00 | 22,800.00 | 22,100.00 | 22,300.00 | 22,300.00 | 614,424 |
Apr 23, 2024 | 22,250.00 | 22,500.00 | 21,500.00 | 21,700.00 | 21,700.00 | 517,772 |
Apr 22, 2024 | 21,600.00 | 22,350.00 | 21,250.00 | 22,100.00 | 22,100.00 | 770,048 |
Apr 19, 2024 | 21,900.00 | 21,900.00 | 20,800.00 | 21,400.00 | 21,400.00 | 1,021,878 |
Apr 18, 2024 | 21,700.00 | 22,350.00 | 21,700.00 | 22,100.00 | 22,100.00 | 689,179 |
Apr 17, 2024 | 22,450.00 | 22,600.00 | 21,600.00 | 21,800.00 | 21,800.00 | 1,110,984 |
Apr 16, 2024 | 22,700.00 | 23,000.00 | 22,150.00 | 22,500.00 | 22,500.00 | 879,215 |
Apr 15, 2024 | 24,400.00 | 24,800.00 | 23,100.00 | 23,150.00 | 23,150.00 | 1,256,786 |
Apr 12, 2024 | 24,700.00 | 25,700.00 | 24,350.00 | 25,150.00 | 25,150.00 | 999,674 |
Apr 11, 2024 | 24,300.00 | 25,100.00 | 24,000.00 | 24,600.00 | 24,600.00 | 520,442 |
Apr 09, 2024 | 24,450.00 | 24,850.00 | 24,100.00 | 24,750.00 | 24,750.00 | 615,692 |
Apr 08, 2024 | 25,300.00 | 25,500.00 | 23,800.00 | 24,450.00 | 24,450.00 | 1,399,646 |
Apr 05, 2024 | 26,450.00 | 27,150.00 | 25,200.00 | 25,650.00 | 25,650.00 | 1,394,909 |
Apr 04, 2024 | 26,150.00 | 28,400.00 | 26,050.00 | 26,800.00 | 26,800.00 | 2,976,971 |
Apr 03, 2024 | 23,950.00 | 27,400.00 | 23,300.00 | 26,750.00 | 26,750.00 | 5,184,503 |
Apr 02, 2024 | 24,450.00 | 24,850.00 | 23,350.00 | 23,850.00 | 23,850.00 | 1,437,679 |
Apr 01, 2024 | 24,500.00 | 25,000.00 | 24,250.00 | 24,750.00 | 24,750.00 | 934,248 |
Mar 29, 2024 | 25,150.00 | 25,250.00 | 24,100.00 | 24,500.00 | 24,500.00 | 1,932,764 |
Mar 28, 2024 | 27,400.00 | 27,800.00 | 25,100.00 | 25,450.00 | 25,450.00 | 1,912,233 |
Mar 27, 2024 | 27,100.00 | 28,150.00 | 26,750.00 | 27,000.00 | 27,000.00 | 1,284,208 |
Mar 26, 2024 | 28,650.00 | 29,200.00 | 26,350.00 | 26,800.00 | 26,800.00 | 2,275,521 |
Mar 25, 2024 | 27,550.00 | 28,800.00 | 26,850.00 | 28,350.00 | 28,350.00 | 1,718,526 |
Mar 22, 2024 | 26,550.00 | 28,300.00 | 26,100.00 | 27,550.00 | 27,550.00 | 2,027,779 |
Mar 21, 2024 | 27,500.00 | 27,700.00 | 26,100.00 | 26,550.00 | 26,550.00 | 1,545,327 |
Mar 20, 2024 | 29,100.00 | 29,500.00 | 26,950.00 | 26,950.00 | 26,950.00 | 1,975,445 |
Mar 19, 2024 | 28,900.00 | 30,200.00 | 28,400.00 | 28,800.00 | 28,800.00 | 2,364,878 |
Mar 18, 2024 | 27,000.00 | 29,250.00 | 26,650.00 | 29,050.00 | 29,050.00 | 3,883,361 |
Mar 15, 2024 | 26,100.00 | 27,550.00 | 25,950.00 | 26,750.00 | 26,750.00 | 2,362,079 |
Mar 14, 2024 | 30,500.00 | 30,550.00 | 26,550.00 | 26,750.00 | 26,750.00 | 4,481,891 |
Mar 13, 2024 | 30,450.00 | 32,600.00 | 27,950.00 | 29,700.00 | 29,700.00 | 6,317,225 |
Mar 12, 2024 | 31,000.00 | 31,900.00 | 29,000.00 | 30,450.00 | 30,450.00 | 5,099,783 |
Mar 11, 2024 | 29,800.00 | 33,100.00 | 28,650.00 | 30,650.00 | 30,650.00 | 14,203,390 |
Mar 08, 2024 | 25,500.00 | 30,400.00 | 25,150.00 | 29,650.00 | 29,650.00 | 19,408,430 |
Mar 07, 2024 | 21,050.00 | 23,750.00 | 21,050.00 | 23,400.00 | 23,400.00 | 5,257,734 |
Mar 06, 2024 | 21,500.00 | 21,900.00 | 20,750.00 | 21,050.00 | 21,050.00 | 1,072,412 |
Mar 05, 2024 | 20,600.00 | 22,150.00 | 19,290.00 | 21,850.00 | 21,850.00 | 2,210,502 |
Mar 04, 2024 | 20,850.00 | 21,450.00 | 20,350.00 | 20,650.00 | 20,650.00 | 1,122,355 |
Feb 29, 2024 | 21,200.00 | 21,550.00 | 20,600.00 | 20,850.00 | 20,850.00 | 1,295,043 |
Feb 28, 2024 | 22,500.00 | 23,100.00 | 21,200.00 | 21,400.00 | 21,400.00 | 1,942,501 |
Feb 27, 2024 | 22,850.00 | 24,000.00 | 22,000.00 | 22,150.00 | 22,150.00 | 2,477,169 |
Feb 26, 2024 | 21,950.00 | 23,750.00 | 21,950.00 | 22,600.00 | 22,600.00 | 3,885,859 |
Feb 23, 2024 | 21,100.00 | 22,450.00 | 20,400.00 | 21,800.00 | 21,800.00 | 3,082,677 |
Feb 22, 2024 | 18,850.00 | 22,200.00 | 18,710.00 | 21,100.00 | 21,100.00 | 7,170,256 |
Feb 21, 2024 | 18,550.00 | 19,150.00 | 18,260.00 | 18,780.00 | 18,780.00 | 621,485 |
Feb 20, 2024 | 18,600.00 | 18,780.00 | 18,030.00 | 18,750.00 | 18,750.00 | 641,111 |
Feb 19, 2024 | 18,550.00 | 19,440.00 | 18,470.00 | 18,670.00 | 18,670.00 | 891,285 |
Feb 16, 2024 | 19,020.00 | 19,440.00 | 18,420.00 | 18,630.00 | 18,630.00 | 1,024,470 |
Feb 15, 2024 | 18,770.00 | 18,930.00 | 18,090.00 | 18,800.00 | 18,800.00 | 927,703 |
Feb 14, 2024 | 17,700.00 | 18,930.00 | 17,690.00 | 18,610.00 | 18,610.00 | 1,818,727 |
Feb 13, 2024 | 16,460.00 | 18,090.00 | 16,350.00 | 17,960.00 | 17,960.00 | 2,312,037 |
Feb 08, 2024 | 16,510.00 | 16,640.00 | 15,740.00 | 15,950.00 | 15,950.00 | 602,824 |
Feb 07, 2024 | 16,530.00 | 17,450.00 | 16,400.00 | 16,460.00 | 16,460.00 | 1,157,098 |
Feb 06, 2024 | 14,860.00 | 17,300.00 | 14,780.00 | 16,480.00 | 16,480.00 | 2,578,425 |
Feb 05, 2024 | 15,110.00 | 15,290.00 | 14,830.00 | 15,030.00 | 15,030.00 | 322,042 |
Feb 02, 2024 | 15,000.00 | 15,260.00 | 14,900.00 | 15,100.00 | 15,100.00 | 357,959 |
Feb 01, 2024 | 15,150.00 | 15,330.00 | 14,570.00 | 14,860.00 | 14,860.00 | 489,245 |
Jan 31, 2024 | 15,350.00 | 15,720.00 | 15,050.00 | 15,270.00 | 15,270.00 | 368,065 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |