Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 24,500.00 | 24,550.00 | 23,900.00 | 24,300.00 | 24,300.00 | 1,441,900 |
May 10, 2024 | 23,900.00 | 24,500.00 | 23,200.00 | 24,300.00 | 24,300.00 | 2,096,400 |
May 09, 2024 | 24,450.00 | 24,600.00 | 23,900.00 | 24,050.00 | 24,050.00 | 6,170,900 |
May 08, 2024 | 23,800.00 | 24,500.00 | 23,550.00 | 24,500.00 | 24,500.00 | 4,776,007 |
May 07, 2024 | 24,100.00 | 24,400.00 | 23,850.00 | 24,050.00 | 24,050.00 | 2,478,200 |
May 06, 2024 | 23,500.00 | 24,400.00 | 23,300.00 | 24,000.00 | 24,000.00 | 1,541,000 |
May 03, 2024 | 23,500.00 | 24,000.00 | 23,250.00 | 23,350.00 | 23,350.00 | 1,284,200 |
May 02, 2024 | 22,100.00 | 23,200.00 | 22,000.00 | 23,200.00 | 23,200.00 | 2,113,400 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 20,300.00 | 21,700.00 | 20,300.00 | 21,700.00 | 21,700.00 | 1,969,600 |
Apr 25, 2024 | 20,400.00 | 20,750.00 | 20,200.00 | 20,500.00 | 20,500.00 | 950,700 |
Apr 24, 2024 | 20,000.00 | 20,750.00 | 19,950.00 | 20,500.00 | 20,500.00 | 1,204,300 |
Apr 23, 2024 | 20,300.00 | 20,400.00 | 19,800.00 | 19,850.00 | 19,850.00 | 536,300 |
Apr 22, 2024 | 19,800.00 | 20,550.00 | 19,700.00 | 20,450.00 | 20,450.00 | 816,300 |
Apr 19, 2024 | 20,100.00 | 20,550.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,048,600 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 21,250.00 | 21,250.00 | 20,400.00 | 20,400.00 | 20,400.00 | 560,500 |
Apr 16, 2024 | 21,000.00 | 21,500.00 | 20,300.00 | 20,900.00 | 20,900.00 | 1,699,700 |
Apr 15, 2024 | 23,050.00 | 23,200.00 | 21,600.00 | 21,600.00 | 21,600.00 | 1,475,800 |
Apr 12, 2024 | 23,200.00 | 23,500.00 | 23,100.00 | 23,200.00 | 23,200.00 | 743,900 |
Apr 11, 2024 | 23,300.00 | 23,400.00 | 23,050.00 | 23,100.00 | 23,100.00 | 907,900 |
Apr 10, 2024 | 22,700.00 | 23,700.00 | 22,600.00 | 23,400.00 | 23,400.00 | 1,627,300 |
Apr 09, 2024 | 22,600.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,700.00 | 882,800 |
Apr 08, 2024 | 22,900.00 | 23,100.00 | 22,500.00 | 22,500.00 | 22,500.00 | 1,554,900 |
Apr 05, 2024 | 22,850.00 | 23,450.00 | 22,550.00 | 22,900.00 | 22,900.00 | 683,700 |
Apr 04, 2024 | 23,000.00 | 23,200.00 | 22,500.00 | 22,900.00 | 22,900.00 | 1,834,300 |
Apr 03, 2024 | 23,600.00 | 23,800.00 | 23,000.00 | 23,050.00 | 23,050.00 | 1,666,000 |
Apr 02, 2024 | 23,600.00 | 23,750.00 | 23,250.00 | 23,600.00 | 23,600.00 | 1,878,500 |
Apr 01, 2024 | 23,700.00 | 24,050.00 | 23,550.00 | 23,800.00 | 23,800.00 | 1,130,200 |
Mar 29, 2024 | 24,200.00 | 24,200.00 | 23,800.00 | 23,900.00 | 23,900.00 | 1,114,500 |
Mar 28, 2024 | 23,700.00 | 24,200.00 | 23,700.00 | 24,200.00 | 24,200.00 | 2,925,500 |
Mar 27, 2024 | 23,700.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | 1,700,100 |
Mar 26, 2024 | 23,900.00 | 23,900.00 | 23,600.00 | 23,700.00 | 23,700.00 | 1,234,200 |
Mar 25, 2024 | 23,850.00 | 24,400.00 | 23,550.00 | 23,800.00 | 23,800.00 | 1,829,300 |
Mar 22, 2024 | 23,200.00 | 23,950.00 | 22,900.00 | 23,850.00 | 23,850.00 | 3,329,900 |
Mar 21, 2024 | 23,450.00 | 23,500.00 | 22,950.00 | 23,200.00 | 23,200.00 | 2,475,900 |
Mar 20, 2024 | 23,050.00 | 23,600.00 | 23,050.00 | 23,450.00 | 23,450.00 | 1,871,400 |
Mar 19, 2024 | 22,100.00 | 23,200.00 | 22,050.00 | 23,000.00 | 23,000.00 | 2,963,300 |
Mar 18, 2024 | 22,150.00 | 22,450.00 | 21,500.00 | 22,000.00 | 22,000.00 | 1,145,600 |
Mar 15, 2024 | 22,100.00 | 22,400.00 | 21,850.00 | 22,300.00 | 22,300.00 | 789,000 |
Mar 14, 2024 | 22,450.00 | 22,450.00 | 21,600.00 | 22,250.00 | 22,250.00 | 636,700 |
Mar 13, 2024 | 22,100.00 | 22,500.00 | 21,500.00 | 22,500.00 | 22,500.00 | 1,182,300 |
Mar 12, 2024 | 21,200.00 | 22,100.00 | 20,700.00 | 22,100.00 | 22,100.00 | 1,230,400 |
Mar 11, 2024 | 22,550.00 | 22,550.00 | 21,400.00 | 21,700.00 | 21,700.00 | 1,639,000 |
Mar 08, 2024 | 23,550.00 | 23,650.00 | 22,800.00 | 22,800.00 | 22,800.00 | 829,600 |
Mar 07, 2024 | 23,900.00 | 23,950.00 | 23,300.00 | 23,700.00 | 23,700.00 | 899,800 |
Mar 06, 2024 | 24,000.00 | 24,000.00 | 23,450.00 | 23,950.00 | 23,950.00 | 855,400 |
Mar 05, 2024 | 24,500.00 | 24,600.00 | 23,600.00 | 24,000.00 | 24,000.00 | 2,430,000 |
Mar 04, 2024 | 24,100.00 | 24,350.00 | 23,650.00 | 24,300.00 | 24,300.00 | 1,001,700 |
Mar 01, 2024 | 24,200.00 | 24,200.00 | 23,900.00 | 24,100.00 | 24,100.00 | 612,500 |
Feb 29, 2024 | 24,200.00 | 24,200.00 | 23,850.00 | 24,050.00 | 24,050.00 | 1,059,200 |
Feb 28, 2024 | 24,400.00 | 24,500.00 | 24,200.00 | 24,200.00 | 24,200.00 | 110,500 |
Feb 27, 2024 | 24,100.00 | 24,400.00 | 24,000.00 | 24,400.00 | 24,400.00 | 160,900 |
Feb 26, 2024 | 24,000.00 | 24,150.00 | 23,900.00 | 24,100.00 | 24,100.00 | 3,735,180 |
Feb 23, 2024 | 24,500.00 | 24,550.00 | 24,000.00 | 24,000.00 | 24,000.00 | 3,172,040 |
Feb 22, 2024 | 24,550.00 | 24,550.00 | 24,300.00 | 24,500.00 | 24,500.00 | 1,744,100 |
Feb 21, 2024 | 24,800.00 | 24,800.00 | 24,450.00 | 24,550.00 | 24,550.00 | 168,800 |
Feb 20, 2024 | 24,600.00 | 24,800.00 | 24,450.00 | 24,800.00 | 24,800.00 | 206,500 |
Feb 19, 2024 | 24,500.00 | 24,650.00 | 24,400.00 | 24,600.00 | 24,600.00 | 242,900 |
Feb 16, 2024 | 24,350.00 | 24,750.00 | 24,350.00 | 24,500.00 | 24,500.00 | 326,600 |
Feb 15, 2024 | 23,950.00 | 24,350.00 | 23,950.00 | 24,350.00 | 24,350.00 | 150,000 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 24,050.00 | 24,150.00 | 23,900.00 | 23,950.00 | 23,950.00 | 127,400 |
Feb 06, 2024 | 24,100.00 | 24,250.00 | 24,050.00 | 24,050.00 | 24,050.00 | 102,700 |
Feb 05, 2024 | 24,400.00 | 24,550.00 | 23,900.00 | 24,000.00 | 24,000.00 | 2,745,000 |
Feb 02, 2024 | 24,250.00 | 24,700.00 | 24,250.00 | 24,300.00 | 24,300.00 | 208,800 |
Feb 01, 2024 | 24,300.00 | 24,500.00 | 24,150.00 | 24,250.00 | 24,250.00 | 281,200 |
Jan 31, 2024 | 24,850.00 | 24,900.00 | 24,400.00 | 24,400.00 | 24,400.00 | 271,500 |
Jan 30, 2024 | 24,700.00 | 24,800.00 | 24,500.00 | 24,700.00 | 24,700.00 | 179,100 |
Jan 29, 2024 | 24,650.00 | 24,700.00 | 24,350.00 | 24,700.00 | 24,700.00 | 269,000 |
Jan 26, 2024 | 24,600.00 | 24,700.00 | 24,100.00 | 24,650.00 | 24,650.00 | 265,900 |
Jan 25, 2024 | 24,600.00 | 24,700.00 | 24,500.00 | 24,550.00 | 24,550.00 | 201,500 |
Jan 24, 2024 | 24,600.00 | 24,700.00 | 24,450.00 | 24,600.00 | 24,600.00 | 287,700 |
Jan 23, 2024 | 25,100.00 | 25,150.00 | 24,700.00 | 24,700.00 | 24,700.00 | 364,600 |
Jan 22, 2024 | 25,250.00 | 25,250.00 | 24,950.00 | 25,100.00 | 25,100.00 | 282,000 |
Jan 19, 2024 | 25,500.00 | 25,550.00 | 25,050.00 | 25,250.00 | 25,250.00 | 1,230,500 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 25,200.00 | 25,600.00 | 25,000.00 | 25,450.00 | 25,450.00 | 1,018,700 |
Jan 16, 2024 | 24,900.00 | 25,250.00 | 24,850.00 | 25,150.00 | 25,150.00 | 463,300 |
Jan 15, 2024 | 25,000.00 | 25,300.00 | 24,900.00 | 24,950.00 | 24,950.00 | 496,800 |
Jan 12, 2024 | 25,400.00 | 25,450.00 | 24,900.00 | 24,950.00 | 24,950.00 | 633,600 |
Jan 11, 2024 | 25,350.00 | 25,600.00 | 25,300.00 | 25,550.00 | 25,550.00 | 607,400 |
Jan 10, 2024 | 25,900.00 | 26,000.00 | 25,350.00 | 25,600.00 | 25,600.00 | 1,436,800 |
Jan 09, 2024 | 26,100.00 | 26,200.00 | 25,650.00 | 25,800.00 | 25,800.00 | 641,800 |
Jan 08, 2024 | 26,000.00 | 26,350.00 | 25,900.00 | 26,000.00 | 26,000.00 | 554,700 |
Jan 05, 2024 | 26,100.00 | 26,300.00 | 25,850.00 | 25,850.00 | 25,850.00 | 749,600 |
Jan 04, 2024 | 26,150.00 | 26,300.00 | 25,850.00 | 26,150.00 | 26,150.00 | 825,700 |
Jan 03, 2024 | 26,100.00 | 26,300.00 | 25,850.00 | 26,250.00 | 26,250.00 | 737,300 |
Jan 02, 2024 | 26,850.00 | 26,900.00 | 25,900.00 | 26,250.00 | 26,250.00 | 892,000 |
Jan 01, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 25,400.00 | 26,500.00 | 25,200.00 | 26,500.00 | 26,500.00 | 1,220,200 |
Dec 28, 2023 | 25,100.00 | 25,200.00 | 24,800.00 | 25,200.00 | 25,200.00 | 568,300 |
Dec 27, 2023 | 24,850.00 | 25,100.00 | 24,650.00 | 25,100.00 | 25,100.00 | 4,490,500 |
Dec 26, 2023 | 25,000.00 | 25,100.00 | 24,650.00 | 24,850.00 | 24,850.00 | 513,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |