Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 13,800.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | 46,000 |
Jun 25, 2024 | 13,850.00 | 13,900.00 | 13,650.00 | 13,800.00 | 13,800.00 | 327,300 |
Jun 24, 2024 | 14,400.00 | 14,600.00 | 13,650.00 | 13,650.00 | 13,650.00 | 852,500 |
Jun 21, 2024 | 14,450.00 | 14,500.00 | 14,350.00 | 14,400.00 | 14,400.00 | 230,500 |
Jun 20, 2024 | 14,550.00 | 14,700.00 | 14,350.00 | 14,400.00 | 14,400.00 | 454,700 |
Jun 19, 2024 | 14,800.00 | 14,800.00 | 14,550.00 | 14,700.00 | 14,700.00 | 765,500 |
Jun 18, 2024 | 14,900.00 | 14,900.00 | 14,600.00 | 14,650.00 | 14,650.00 | 401,100 |
Jun 17, 2024 | 14,950.00 | 14,950.00 | 14,550.00 | 14,700.00 | 14,700.00 | 547,100 |
Jun 14, 2024 | 15,050.00 | 15,250.00 | 14,850.00 | 14,850.00 | 14,850.00 | 1,444,800 |
Jun 13, 2024 | 15,200.00 | 15,200.00 | 14,950.00 | 14,950.00 | 14,950.00 | 415,700 |
Jun 12, 2024 | 15,100.00 | 15,100.00 | 14,850.00 | 15,100.00 | 15,100.00 | 333,200 |
Jun 11, 2024 | 15,350.00 | 15,350.00 | 14,900.00 | 14,900.00 | 14,900.00 | 709,400 |
Jun 10, 2024 | 15,250.00 | 15,350.00 | 15,000.00 | 15,250.00 | 15,250.00 | 879,500 |
Jun 07, 2024 | 15,200.00 | 15,200.00 | 14,900.00 | 15,050.00 | 15,050.00 | 703,400 |
Jun 06, 2024 | 15,450.00 | 15,450.00 | 15,050.00 | 15,050.00 | 15,050.00 | 763,500 |
Jun 05, 2024 | 15,500.00 | 15,500.00 | 15,100.00 | 15,300.00 | 15,300.00 | 753,500 |
Jun 04, 2024 | 15,550.00 | 15,550.00 | 15,250.00 | 15,300.00 | 15,300.00 | 1,063,100 |
Jun 03, 2024 | 15,500.00 | 15,500.00 | 15,200.00 | 15,450.00 | 15,450.00 | 1,442,000 |
May 31, 2024 | 15,400.00 | 15,450.00 | 15,100.00 | 15,250.00 | 15,250.00 | 681,000 |
May 30, 2024 | 15,100.00 | 15,500.00 | 14,850.00 | 15,350.00 | 15,350.00 | 966,800 |
May 29, 2024 | 15,450.00 | 15,450.00 | 14,200.00 | 15,100.00 | 15,100.00 | 699,200 |
May 28, 2024 | 15,100.00 | 15,400.00 | 15,000.00 | 15,250.00 | 15,250.00 | 1,354,300 |
May 27, 2024 | 14,500.00 | 14,950.00 | 14,500.00 | 14,900.00 | 14,900.00 | 636,300 |
May 24, 2024 | 15,800.00 | 15,850.00 | 14,700.00 | 14,700.00 | 14,700.00 | 2,469,200 |
May 23, 2024 | 15,750.00 | 15,850.00 | 15,350.00 | 15,800.00 | 15,800.00 | 1,537,000 |
May 22, 2024 | 16,000.00 | 16,050.00 | 15,400.00 | 15,500.00 | 15,500.00 | 1,953,600 |
May 21, 2024 | 16,000.00 | 16,150.00 | 15,750.00 | 15,900.00 | 15,900.00 | 3,007,900 |
May 20, 2024 | 15,900.00 | 16,100.00 | 15,650.00 | 15,800.00 | 15,800.00 | 2,409,800 |
May 17, 2024 | 15,700.00 | 15,850.00 | 15,400.00 | 15,650.00 | 15,650.00 | 1,680,900 |
May 16, 2024 | 15,800.00 | 16,000.00 | 15,500.00 | 15,700.00 | 15,700.00 | 2,007,700 |
May 15, 2024 | 15,750.00 | 15,750.00 | 15,300.00 | 15,500.00 | 15,500.00 | 1,087,900 |
May 14, 2024 | 15,500.00 | 15,800.00 | 15,350.00 | 15,400.00 | 15,400.00 | 781,300 |
May 13, 2024 | 15,600.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 1,068,000 |
May 10, 2024 | 15,950.00 | 16,200.00 | 15,600.00 | 15,750.00 | 15,750.00 | 1,436,300 |
May 09, 2024 | 15,400.00 | 16,050.00 | 15,400.00 | 15,800.00 | 15,800.00 | 2,943,100 |
May 08, 2024 | 15,200.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 521,700 |
May 07, 2024 | 15,300.00 | 15,750.00 | 15,300.00 | 15,450.00 | 15,450.00 | 1,060,200 |
May 06, 2024 | 15,000.00 | 15,400.00 | 14,900.00 | 15,400.00 | 15,400.00 | 720,100 |
May 03, 2024 | 14,950.00 | 15,100.00 | 14,850.00 | 15,000.00 | 15,000.00 | 810,800 |
May 02, 2024 | 14,950.00 | 15,050.00 | 14,600.00 | 14,850.00 | 14,850.00 | 1,269,700 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 14,000.00 | 14,950.00 | 13,700.00 | 14,950.00 | 14,950.00 | 1,291,200 |
Apr 25, 2024 | 13,700.00 | 14,150.00 | 13,650.00 | 14,050.00 | 14,050.00 | 5,674,000 |
Apr 24, 2024 | 13,200.00 | 13,850.00 | 13,200.00 | 13,700.00 | 13,700.00 | 898,200 |
Apr 23, 2024 | 13,800.00 | 13,800.00 | 13,150.00 | 13,150.00 | 13,150.00 | 574,000 |
Apr 22, 2024 | 13,200.00 | 13,450.00 | 13,200.00 | 13,350.00 | 13,350.00 | 1,185,700 |
Apr 19, 2024 | 13,600.00 | 13,600.00 | 13,000.00 | 13,050.00 | 13,050.00 | 8,594,700 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 14,100.00 | 14,250.00 | 13,750.00 | 13,750.00 | 13,750.00 | 688,000 |
Apr 16, 2024 | 14,500.00 | 14,600.00 | 13,900.00 | 13,950.00 | 13,950.00 | 1,721,800 |
Apr 15, 2024 | 15,500.00 | 15,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 8,235,000 |
Apr 12, 2024 | 15,100.00 | 15,750.00 | 15,100.00 | 15,700.00 | 15,700.00 | 1,406,900 |
Apr 11, 2024 | 15,500.00 | 15,800.00 | 15,500.00 | 15,750.00 | 15,750.00 | 690,700 |
Apr 10, 2024 | 15,750.00 | 15,900.00 | 15,650.00 | 15,750.00 | 15,750.00 | 794,800 |
Apr 09, 2024 | 15,750.00 | 15,750.00 | 15,550.00 | 15,750.00 | 15,750.00 | 662,500 |
Apr 08, 2024 | 15,800.00 | 15,950.00 | 15,600.00 | 15,650.00 | 15,650.00 | 1,072,100 |
Apr 05, 2024 | 15,500.00 | 16,000.00 | 15,250.00 | 15,600.00 | 15,600.00 | 1,259,200 |
Apr 04, 2024 | 16,000.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,600.00 | 8,354,200 |
Apr 03, 2024 | 16,600.00 | 16,900.00 | 15,800.00 | 16,000.00 | 16,000.00 | 7,620,600 |
Apr 02, 2024 | 16,950.00 | 16,950.00 | 16,600.00 | 16,700.00 | 16,700.00 | 3,655,300 |
Apr 01, 2024 | 16,650.00 | 17,100.00 | 16,600.00 | 16,900.00 | 16,900.00 | 2,732,200 |
Mar 29, 2024 | 16,500.00 | 16,650.00 | 16,350.00 | 16,600.00 | 16,600.00 | 1,507,100 |
Mar 28, 2024 | 16,700.00 | 16,700.00 | 16,400.00 | 16,500.00 | 16,500.00 | 1,405,800 |
Mar 27, 2024 | 16,750.00 | 16,850.00 | 16,450.00 | 16,600.00 | 16,600.00 | 2,063,000 |
Mar 26, 2024 | 16,500.00 | 16,600.00 | 16,350.00 | 16,550.00 | 16,550.00 | 1,347,700 |
Mar 25, 2024 | 16,200.00 | 16,800.00 | 16,100.00 | 16,550.00 | 16,550.00 | 5,277,100 |
Mar 22, 2024 | 16,300.00 | 16,450.00 | 15,950.00 | 16,250.00 | 16,250.00 | 4,407,900 |
Mar 21, 2024 | 16,300.00 | 16,400.00 | 15,950.00 | 16,050.00 | 16,050.00 | 3,323,800 |
Mar 20, 2024 | 15,550.00 | 16,200.00 | 15,500.00 | 16,200.00 | 16,200.00 | 2,312,100 |
Mar 19, 2024 | 15,950.00 | 16,100.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2,344,900 |
Mar 18, 2024 | 16,350.00 | 16,500.00 | 15,300.00 | 15,950.00 | 15,950.00 | 5,927,000 |
Mar 15, 2024 | 16,200.00 | 16,500.00 | 15,900.00 | 16,400.00 | 16,400.00 | 4,139,500 |
Mar 14, 2024 | 15,650.00 | 16,300.00 | 15,500.00 | 16,250.00 | 16,250.00 | 6,248,100 |
Mar 13, 2024 | 15,650.00 | 16,150.00 | 15,600.00 | 15,600.00 | 15,600.00 | 6,434,300 |
Mar 12, 2024 | 15,300.00 | 15,850.00 | 15,250.00 | 15,550.00 | 15,550.00 | 5,444,400 |
Mar 11, 2024 | 15,300.00 | 15,850.00 | 15,150.00 | 15,450.00 | 15,450.00 | 4,696,300 |
Mar 08, 2024 | 15,100.00 | 15,650.00 | 14,950.00 | 15,300.00 | 15,300.00 | 8,558,100 |
Mar 07, 2024 | 14,950.00 | 15,150.00 | 14,800.00 | 15,100.00 | 15,100.00 | 3,568,662 |
Mar 06, 2024 | 15,450.00 | 15,450.00 | 14,900.00 | 14,950.00 | 14,950.00 | 3,579,800 |
Mar 05, 2024 | 14,700.00 | 15,400.00 | 14,600.00 | 15,400.00 | 15,400.00 | 9,742,500 |
Mar 04, 2024 | 14,800.00 | 14,800.00 | 14,450.00 | 14,600.00 | 14,600.00 | 2,886,365 |
Mar 01, 2024 | 14,250.00 | 14,600.00 | 14,000.00 | 14,550.00 | 14,550.00 | 4,110,600 |
Feb 29, 2024 | 14,200.00 | 14,300.00 | 14,000.00 | 14,150.00 | 14,150.00 | 1,697,500 |
Feb 28, 2024 | 14,300.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | 1,240,300 |
Feb 27, 2024 | 14,200.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | 1,419,200 |
Feb 26, 2024 | 14,050.00 | 14,100.00 | 13,750.00 | 14,100.00 | 14,100.00 | 2,225,100 |
Feb 26, 2024 | 100 Dividend | |||||
Feb 23, 2024 | 14,700.00 | 14,750.00 | 14,050.00 | 14,150.00 | 14,050.00 | 3,376,300 |
Feb 22, 2024 | 14,650.00 | 14,950.00 | 14,600.00 | 14,700.00 | 14,596.11 | 2,936,500 |
Feb 21, 2024 | 14,650.00 | 14,700.00 | 14,400.00 | 14,600.00 | 14,496.82 | 1,859,800 |
Feb 20, 2024 | 15,000.00 | 15,000.00 | 14,600.00 | 14,650.00 | 14,546.47 | 2,106,000 |
Feb 19, 2024 | 14,650.00 | 14,900.00 | 14,550.00 | 14,900.00 | 14,794.70 | 3,518,400 |
Feb 16, 2024 | 14,550.00 | 14,650.00 | 14,450.00 | 14,600.00 | 14,496.82 | 1,974,600 |
Feb 15, 2024 | 14,200.00 | 14,650.00 | 14,150.00 | 14,550.00 | 14,447.17 | 2,904,700 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |