Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 31,800.00 | 32,080.00 | 31,650.00 | 31,970.00 | 31,970.00 | 1,526,000 |
May 28, 2024 | 31,670.00 | 32,000.00 | 31,670.00 | 32,000.00 | 32,000.00 | 1,830,877 |
May 27, 2024 | 31,780.00 | 31,780.00 | 31,350.00 | 31,650.00 | 31,650.00 | 1,704,700 |
May 24, 2024 | 32,050.00 | 32,370.00 | 31,300.00 | 31,780.00 | 31,780.00 | 5,661,500 |
May 23, 2024 | 32,070.00 | 32,200.00 | 31,900.00 | 32,200.00 | 32,200.00 | 2,994,178 |
May 22, 2024 | 32,200.00 | 32,380.00 | 31,920.00 | 32,060.00 | 32,060.00 | 4,199,422 |
May 21, 2024 | 32,050.00 | 32,160.00 | 31,850.00 | 32,150.00 | 32,150.00 | 1,561,104 |
May 20, 2024 | 32,200.00 | 32,390.00 | 32,060.00 | 32,060.00 | 32,060.00 | 1,642,068 |
May 17, 2024 | 32,070.00 | 32,200.00 | 32,020.00 | 32,200.00 | 32,200.00 | 3,049,612 |
May 16, 2024 | 31,600.00 | 32,110.00 | 31,500.00 | 32,050.00 | 32,050.00 | 354,326 |
May 15, 2024 | 31,400.00 | 31,590.00 | 31,300.00 | 31,470.00 | 31,470.00 | 513,600 |
May 14, 2024 | 31,200.00 | 31,400.00 | 31,150.00 | 31,300.00 | 31,300.00 | 391,510 |
May 13, 2024 | 31,500.00 | 31,500.00 | 31,090.00 | 31,200.00 | 31,200.00 | 470,300 |
May 10, 2024 | 31,350.00 | 31,440.00 | 31,090.00 | 31,380.00 | 31,380.00 | 854,642 |
May 09, 2024 | 31,300.00 | 31,550.00 | 31,200.00 | 31,390.00 | 31,390.00 | 818,804 |
May 08, 2024 | 31,300.00 | 31,350.00 | 31,070.00 | 31,300.00 | 31,300.00 | 827,770 |
May 07, 2024 | 31,410.00 | 31,410.00 | 31,100.00 | 31,350.00 | 31,350.00 | 1,714,013 |
May 06, 2024 | 31,010.00 | 31,240.00 | 30,840.00 | 31,240.00 | 31,240.00 | 543,461 |
May 03, 2024 | 30,870.00 | 31,050.00 | 30,800.00 | 31,000.00 | 31,000.00 | 2,609,464 |
May 02, 2024 | 30,530.00 | 30,900.00 | 30,510.00 | 30,900.00 | 30,900.00 | 909,754 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 29,560.00 | 30,750.00 | 29,500.00 | 30,750.00 | 30,750.00 | 7,161,100 |
Apr 25, 2024 | 30,020.00 | 30,120.00 | 29,780.00 | 30,000.00 | 30,000.00 | 10,467,760 |
Apr 24, 2024 | 29,110.00 | 30,090.00 | 29,110.00 | 29,980.00 | 29,980.00 | 35,516,180 |
Apr 23, 2024 | 29,110.00 | 29,290.00 | 28,860.00 | 29,050.00 | 29,050.00 | 1,628,300 |
Apr 22, 2024 | 29,000.00 | 29,200.00 | 28,900.00 | 29,010.00 | 29,010.00 | 14,377,500 |
Apr 19, 2024 | 28,810.00 | 29,100.00 | 28,550.00 | 28,800.00 | 28,800.00 | 2,458,600 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 29,850.00 | 29,850.00 | 29,010.00 | 29,180.00 | 29,180.00 | 14,140,300 |
Apr 16, 2024 | 30,000.00 | 30,000.00 | 29,000.00 | 29,570.00 | 29,570.00 | 5,220,400 |
Apr 15, 2024 | 30,900.00 | 31,060.00 | 29,900.00 | 30,000.00 | 30,000.00 | 777,500 |
Apr 12, 2024 | 30,060.00 | 31,010.00 | 30,060.00 | 30,940.00 | 30,940.00 | 2,539,100 |
Apr 11, 2024 | 30,280.00 | 30,500.00 | 30,050.00 | 30,310.00 | 30,310.00 | 1,466,400 |
Apr 10, 2024 | 30,400.00 | 30,640.00 | 30,320.00 | 30,320.00 | 30,320.00 | 2,630,100 |
Apr 09, 2024 | 29,860.00 | 30,300.00 | 29,850.00 | 30,300.00 | 30,300.00 | 2,449,000 |
Apr 08, 2024 | 30,290.00 | 30,290.00 | 29,770.00 | 29,860.00 | 29,860.00 | 460,800 |
Apr 05, 2024 | 30,450.00 | 30,450.00 | 29,930.00 | 30,140.00 | 30,140.00 | 625,200 |
Apr 04, 2024 | 30,530.00 | 30,540.00 | 30,220.00 | 30,310.00 | 30,310.00 | 1,509,200 |
Apr 03, 2024 | 31,000.00 | 31,000.00 | 30,500.00 | 30,540.00 | 30,540.00 | 2,271,500 |
Apr 02, 2024 | 30,770.00 | 30,900.00 | 30,500.00 | 30,900.00 | 30,900.00 | 1,727,900 |
Apr 01, 2024 | 31,050.00 | 31,150.00 | 30,740.00 | 31,150.00 | 31,150.00 | 2,746,700 |
Mar 29, 2024 | 31,000.00 | 31,380.00 | 30,900.00 | 31,380.00 | 31,380.00 | 1,457,900 |
Mar 28, 2024 | 30,840.00 | 31,080.00 | 30,840.00 | 30,850.00 | 30,850.00 | 663,700 |
Mar 27, 2024 | 30,400.00 | 30,900.00 | 30,340.00 | 30,840.00 | 30,840.00 | 3,747,400 |
Mar 26, 2024 | 30,170.00 | 30,510.00 | 29,970.00 | 30,450.00 | 30,450.00 | 1,457,100 |
Mar 25, 2024 | 30,310.00 | 30,580.00 | 30,030.00 | 30,170.00 | 30,170.00 | 801,700 |
Mar 22, 2024 | 30,400.00 | 31,000.00 | 30,210.00 | 30,260.00 | 30,260.00 | 2,771,600 |
Mar 21, 2024 | 29,920.00 | 30,260.00 | 29,920.00 | 30,250.00 | 30,250.00 | 472,700 |
Mar 20, 2024 | 29,130.00 | 29,890.00 | 29,000.00 | 29,880.00 | 29,880.00 | 13,537,500 |
Mar 19, 2024 | 29,060.00 | 29,270.00 | 28,900.00 | 28,900.00 | 28,900.00 | 17,197,100 |
Mar 18, 2024 | 29,810.00 | 29,870.00 | 28,900.00 | 29,000.00 | 29,000.00 | 33,298,900 |
Mar 15, 2024 | 29,820.00 | 30,050.00 | 29,590.00 | 30,050.00 | 30,050.00 | 1,271,600 |
Mar 14, 2024 | 30,220.00 | 30,400.00 | 29,850.00 | 30,080.00 | 30,080.00 | 477,600 |
Mar 13, 2024 | 29,600.00 | 30,250.00 | 29,470.00 | 30,220.00 | 30,220.00 | 1,184,500 |
Mar 12, 2024 | 29,100.00 | 29,450.00 | 29,050.00 | 29,400.00 | 29,400.00 | 308,300 |
Mar 11, 2024 | 29,450.00 | 29,680.00 | 29,050.00 | 29,180.00 | 29,180.00 | 1,768,700 |
Mar 08, 2024 | 29,900.00 | 30,150.00 | 29,400.00 | 29,530.00 | 29,530.00 | 1,671,400 |
Mar 07, 2024 | 29,850.00 | 30,000.00 | 29,670.00 | 29,780.00 | 29,780.00 | 6,545,700 |
Mar 06, 2024 | 29,600.00 | 30,140.00 | 29,600.00 | 29,860.00 | 29,860.00 | 3,083,200 |
Mar 05, 2024 | 29,230.00 | 30,000.00 | 29,230.00 | 30,000.00 | 30,000.00 | 10,933,900 |
Mar 04, 2024 | 29,000.00 | 29,890.00 | 29,000.00 | 29,050.00 | 29,050.00 | 4,706,800 |
Mar 01, 2024 | 29,210.00 | 29,660.00 | 29,000.00 | 29,000.00 | 29,000.00 | 7,321,500 |
Feb 29, 2024 | 29,300.00 | 29,370.00 | 28,930.00 | 29,220.00 | 29,220.00 | 6,510,500 |
Feb 28, 2024 | 28,770.00 | 29,200.00 | 28,770.00 | 29,100.00 | 29,100.00 | 1,344,600 |
Feb 27, 2024 | 28,490.00 | 28,780.00 | 28,490.00 | 28,770.00 | 28,770.00 | 2,801,700 |
Feb 26, 2024 | 28,010.00 | 28,500.00 | 27,990.00 | 28,500.00 | 28,500.00 | 2,307,900 |
Feb 23, 2024 | 28,650.00 | 28,850.00 | 28,000.00 | 28,000.00 | 28,000.00 | 3,108,400 |
Feb 22, 2024 | 28,690.00 | 28,690.00 | 28,490.00 | 28,600.00 | 28,600.00 | 1,556,000 |
Feb 21, 2024 | 28,550.00 | 28,740.00 | 28,370.00 | 28,690.00 | 28,690.00 | 2,006,600 |
Feb 20, 2024 | 28,020.00 | 28,560.00 | 28,020.00 | 28,560.00 | 28,560.00 | 1,173,100 |
Feb 19, 2024 | 28,420.00 | 28,680.00 | 28,400.00 | 28,520.00 | 28,520.00 | 1,617,900 |
Feb 16, 2024 | 28,510.00 | 28,510.00 | 28,330.00 | 28,410.00 | 28,410.00 | 3,094,300 |
Feb 15, 2024 | 28,280.00 | 28,530.00 | 28,280.00 | 28,500.00 | 28,500.00 | 1,737,100 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 27,990.00 | 28,290.00 | 27,990.00 | 28,290.00 | 28,290.00 | 849,100 |
Feb 06, 2024 | 27,930.00 | 28,090.00 | 27,900.00 | 27,980.00 | 27,980.00 | 971,600 |
Feb 05, 2024 | 27,350.00 | 28,020.00 | 27,350.00 | 27,930.00 | 27,930.00 | 1,698,600 |
Feb 02, 2024 | 27,300.00 | 27,470.00 | 27,250.00 | 27,360.00 | 27,360.00 | 446,300 |
Feb 01, 2024 | 27,000.00 | 27,330.00 | 27,000.00 | 27,300.00 | 27,300.00 | 2,490,300 |
Jan 31, 2024 | 27,360.00 | 27,460.00 | 26,950.00 | 27,140.00 | 27,140.00 | 474,500 |
Jan 30, 2024 | 27,390.00 | 27,390.00 | 27,260.00 | 27,360.00 | 27,360.00 | 1,239,600 |
Jan 29, 2024 | 27,310.00 | 27,370.00 | 27,220.00 | 27,270.00 | 27,270.00 | 429,800 |
Jan 26, 2024 | 27,080.00 | 27,320.00 | 27,080.00 | 27,290.00 | 27,290.00 | 317,600 |
Jan 25, 2024 | 27,120.00 | 27,130.00 | 27,040.00 | 27,100.00 | 27,100.00 | 929,500 |
Jan 24, 2024 | 27,160.00 | 27,350.00 | 27,100.00 | 27,120.00 | 27,120.00 | 478,200 |
Jan 23, 2024 | 27,180.00 | 27,430.00 | 27,180.00 | 27,350.00 | 27,350.00 | 925,600 |
Jan 22, 2024 | 27,500.00 | 27,500.00 | 27,180.00 | 27,320.00 | 27,320.00 | 478,400 |
Jan 19, 2024 | 27,040.00 | 27,340.00 | 27,000.00 | 27,250.00 | 27,250.00 | 1,884,500 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 26,800.00 | 27,030.00 | 26,710.00 | 26,710.00 | 26,710.00 | 4,890,800 |
Jan 16, 2024 | 26,370.00 | 26,800.00 | 26,370.00 | 26,800.00 | 26,800.00 | 225,800 |
Jan 15, 2024 | 26,700.00 | 26,800.00 | 26,620.00 | 26,620.00 | 26,620.00 | 410,200 |
Jan 12, 2024 | 26,410.00 | 26,700.00 | 26,230.00 | 26,680.00 | 26,680.00 | 1,476,600 |
Jan 11, 2024 | 26,790.00 | 26,790.00 | 26,500.00 | 26,620.00 | 26,620.00 | 7,437,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |