Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 17,500.00 | 17,600.00 | 17,050.00 | 17,550.00 | 17,550.00 | 2,400 |
Jun 13, 2024 | 17,550.00 | 17,600.00 | 17,400.00 | 17,600.00 | 17,600.00 | 47,900 |
Jun 12, 2024 | 17,100.00 | 17,550.00 | 17,000.00 | 17,550.00 | 17,550.00 | 24,200 |
Jun 11, 2024 | 17,600.00 | 17,600.00 | 17,000.00 | 17,500.00 | 17,500.00 | 66,900 |
Jun 10, 2024 | 17,300.00 | 17,750.00 | 17,300.00 | 17,700.00 | 17,700.00 | 8,200 |
Jun 07, 2024 | 17,600.00 | 17,900.00 | 17,600.00 | 17,800.00 | 17,800.00 | 3,700 |
Jun 06, 2024 | 17,650.00 | 18,000.00 | 17,600.00 | 17,700.00 | 17,700.00 | 12,000 |
Jun 05, 2024 | 17,400.00 | 17,650.00 | 17,350.00 | 17,600.00 | 17,600.00 | 7,200 |
Jun 04, 2024 | 17,100.00 | 17,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | 3,300 |
Jun 03, 2024 | 17,300.00 | 17,400.00 | 17,100.00 | 17,100.00 | 17,100.00 | 4,000 |
May 31, 2024 | 17,200.00 | 17,300.00 | 17,200.00 | 17,300.00 | 17,300.00 | 3,900 |
May 30, 2024 | 17,100.00 | 17,300.00 | 17,100.00 | 17,200.00 | 17,200.00 | 2,700 |
May 29, 2024 | 17,200.00 | 17,250.00 | 17,200.00 | 17,250.00 | 17,250.00 | 20,200 |
May 28, 2024 | 17,300.00 | 17,300.00 | 17,100.00 | 17,300.00 | 17,300.00 | 29,900 |
May 27, 2024 | 17,450.00 | 17,450.00 | 17,100.00 | 17,300.00 | 17,300.00 | 55,900 |
May 24, 2024 | 17,200.00 | 17,500.00 | 17,200.00 | 17,450.00 | 17,450.00 | 9,700 |
May 23, 2024 | 17,200.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 6,800 |
May 22, 2024 | 17,300.00 | 17,300.00 | 17,200.00 | 17,250.00 | 17,250.00 | 1,800 |
May 21, 2024 | 17,250.00 | 17,300.00 | 17,200.00 | 17,300.00 | 17,300.00 | 6,400 |
May 20, 2024 | 17,200.00 | 17,400.00 | 17,200.00 | 17,200.00 | 17,200.00 | 16,900 |
May 17, 2024 | 17,200.00 | 17,300.00 | 17,100.00 | 17,200.00 | 17,200.00 | 75,500 |
May 16, 2024 | 17,100.00 | 17,400.00 | 17,000.00 | 17,350.00 | 17,350.00 | 111,500 |
May 15, 2024 | 16,600.00 | 17,400.00 | 16,600.00 | 17,400.00 | 17,400.00 | 210,000 |
May 14, 2024 | 17,400.00 | 17,500.00 | 17,000.00 | 17,500.00 | 17,500.00 | 202,100 |
May 13, 2024 | 17,400.00 | 17,400.00 | 17,150.00 | 17,400.00 | 17,400.00 | 3,000 |
May 10, 2024 | 17,400.00 | 17,400.00 | 17,200.00 | 17,400.00 | 17,400.00 | 17,800 |
May 09, 2024 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 1,500 |
May 08, 2024 | 17,200.00 | 17,400.00 | 17,200.00 | 17,400.00 | 17,400.00 | 11,600 |
May 07, 2024 | 17,200.00 | 17,400.00 | 17,200.00 | 17,400.00 | 17,400.00 | 700 |
May 06, 2024 | 17,050.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 18,600 |
May 03, 2024 | 17,050.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 9,900 |
May 02, 2024 | 17,200.00 | 17,300.00 | 17,200.00 | 17,300.00 | 17,300.00 | 8,400 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 17,400.00 | 17,500.00 | 17,150.00 | 17,250.00 | 17,250.00 | 43,800 |
Apr 24, 2024 | 17,400.00 | 17,400.00 | 17,200.00 | 17,400.00 | 17,400.00 | 3,400 |
Apr 23, 2024 | 17,100.00 | 17,500.00 | 17,100.00 | 17,400.00 | 17,400.00 | 1,300 |
Apr 22, 2024 | 17,200.00 | 17,350.00 | 17,200.00 | 17,350.00 | 17,350.00 | 1,700 |
Apr 19, 2024 | 17,250.00 | 17,250.00 | 16,950.00 | 17,200.00 | 17,200.00 | 11,600 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 17,400.00 | 17,500.00 | 17,050.00 | 17,250.00 | 17,250.00 | 2,800 |
Apr 16, 2024 | 17,750.00 | 17,750.00 | 17,100.00 | 17,100.00 | 17,100.00 | 16,500 |
Apr 15, 2024 | 17,650.00 | 17,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | 53,800 |
Apr 12, 2024 | 17,900.00 | 17,950.00 | 17,900.00 | 17,900.00 | 17,900.00 | 3,500 |
Apr 11, 2024 | 17,800.00 | 17,900.00 | 17,650.00 | 17,900.00 | 17,900.00 | 26,400 |
Apr 10, 2024 | 17,650.00 | 17,950.00 | 17,650.00 | 17,950.00 | 17,950.00 | 19,300 |
Apr 09, 2024 | 17,800.00 | 17,900.00 | 17,650.00 | 17,850.00 | 17,850.00 | 24,400 |
Apr 08, 2024 | 18,000.00 | 18,000.00 | 17,350.00 | 17,850.00 | 17,850.00 | 2,500 |
Apr 05, 2024 | 17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 20,000 |
Apr 04, 2024 | 17,950.00 | 18,150.00 | 17,800.00 | 18,150.00 | 18,150.00 | 23,200 |
Apr 03, 2024 | 17,900.00 | 18,150.00 | 17,850.00 | 18,000.00 | 18,000.00 | 7,000 |
Apr 02, 2024 | 17,900.00 | 18,000.00 | 17,850.00 | 17,900.00 | 17,900.00 | 10,600 |
Apr 01, 2024 | 18,000.00 | 18,150.00 | 17,900.00 | 18,150.00 | 18,150.00 | 11,200 |
Mar 29, 2024 | 18,300.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | 16,700 |
Mar 28, 2024 | 18,000.00 | 18,100.00 | 18,000.00 | 18,000.00 | 18,000.00 | 27,400 |
Mar 27, 2024 | 18,300.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | 4,800 |
Mar 26, 2024 | 18,100.00 | 18,100.00 | 17,950.00 | 18,100.00 | 18,100.00 | 1,800 |
Mar 25, 2024 | 18,200.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | 5,800 |
Mar 22, 2024 | 18,250.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | 17,700 |
Mar 21, 2024 | 18,350.00 | 18,350.00 | 18,050.00 | 18,300.00 | 18,300.00 | 25,800 |
Mar 20, 2024 | 18,150.00 | 18,250.00 | 18,000.00 | 18,250.00 | 18,250.00 | 17,500 |
Mar 19, 2024 | 18,100.00 | 18,200.00 | 17,800.00 | 18,200.00 | 18,200.00 | 12,100 |
Mar 18, 2024 | 18,200.00 | 18,200.00 | 17,800.00 | 18,200.00 | 18,200.00 | 53,000 |
Mar 15, 2024 | 18,100.00 | 18,450.00 | 18,000.00 | 18,350.00 | 18,350.00 | 16,700 |
Mar 14, 2024 | 18,200.00 | 18,500.00 | 18,000.00 | 18,400.00 | 18,400.00 | 101,700 |
Mar 13, 2024 | 18,700.00 | 18,700.00 | 18,150.00 | 18,500.00 | 18,500.00 | 13,600 |
Mar 12, 2024 | 18,200.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 37,800 |
Mar 11, 2024 | 18,400.00 | 18,700.00 | 18,100.00 | 18,200.00 | 18,200.00 | 19,500 |
Mar 08, 2024 | 18,500.00 | 18,700.00 | 18,500.00 | 18,700.00 | 18,700.00 | 4,400 |
Mar 07, 2024 | 18,400.00 | 18,750.00 | 18,350.00 | 18,750.00 | 18,750.00 | 31,900 |
Mar 06, 2024 | 18,200.00 | 18,500.00 | 18,000.00 | 18,400.00 | 18,400.00 | 6,700 |
Mar 05, 2024 | 18,600.00 | 18,700.00 | 18,500.00 | 18,550.00 | 18,550.00 | 7,900 |
Mar 04, 2024 | 18,350.00 | 18,900.00 | 18,350.00 | 18,800.00 | 18,800.00 | 25,904 |
Mar 01, 2024 | 18,100.00 | 18,800.00 | 18,050.00 | 18,750.00 | 18,750.00 | 64,700 |
Feb 29, 2024 | 18,250.00 | 18,700.00 | 18,000.00 | 18,600.00 | 18,600.00 | 50,600 |
Feb 28, 2024 | 18,350.00 | 18,800.00 | 18,000.00 | 18,700.00 | 18,700.00 | 45,300 |
Feb 27, 2024 | 18,400.00 | 18,900.00 | 17,600.00 | 18,300.00 | 18,300.00 | 76,800 |
Feb 26, 2024 | 19,000.00 | 19,200.00 | 18,300.00 | 18,900.00 | 18,900.00 | 11,900 |
Feb 23, 2024 | 18,000.00 | 19,250.00 | 18,000.00 | 18,950.00 | 18,950.00 | 270,700 |
Feb 22, 2024 | 18,000.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 13,200 |
Feb 21, 2024 | 18,000.00 | 18,150.00 | 17,850.00 | 18,000.00 | 18,000.00 | 4,300 |
Feb 20, 2024 | 18,150.00 | 18,150.00 | 17,900.00 | 18,000.00 | 18,000.00 | 150,500 |
Feb 19, 2024 | 17,750.00 | 17,950.00 | 17,700.00 | 17,900.00 | 17,900.00 | 22,700 |
Feb 16, 2024 | 17,600.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | 12,000 |
Feb 15, 2024 | 17,950.00 | 17,950.00 | 17,400.00 | 17,500.00 | 17,500.00 | 8,700 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 17,300.00 | 17,350.00 | 17,100.00 | 17,350.00 | 17,350.00 | 49,700 |
Feb 06, 2024 | 17,200.00 | 17,300.00 | 17,150.00 | 17,300.00 | 17,300.00 | 15,100 |
Feb 05, 2024 | 17,100.00 | 17,250.00 | 17,100.00 | 17,250.00 | 17,250.00 | 22,400 |
Feb 02, 2024 | 17,000.00 | 17,100.00 | 17,000.00 | 17,050.00 | 17,050.00 | 12,700 |
Feb 01, 2024 | 17,100.00 | 17,100.00 | 16,900.00 | 17,000.00 | 17,000.00 | 60,300 |
Jan 31, 2024 | 16,950.00 | 17,100.00 | 16,750.00 | 17,100.00 | 17,100.00 | 29,400 |
Jan 30, 2024 | 16,900.00 | 17,050.00 | 16,750.00 | 16,750.00 | 16,750.00 | 51,600 |
Jan 29, 2024 | 17,100.00 | 17,300.00 | 16,900.00 | 17,000.00 | 17,000.00 | 59,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |