Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 28,850.00 | 29,500.00 | 28,600.00 | 29,500.00 | 29,500.00 | 39,455,200 |
May 22, 2024 | 28,954.52 | 29,045.43 | 28,318.15 | 28,454.52 | 28,454.52 | 44,559,636 |
May 21, 2024 | 29,090.88 | 29,090.88 | 28,590.88 | 28,954.52 | 28,954.52 | 22,972,026 |
May 20, 2024 | 28,772.70 | 29,227.24 | 28,727.24 | 29,090.88 | 29,090.88 | 51,476,861 |
May 17, 2024 | 28,727.24 | 28,727.24 | 28,318.15 | 28,727.24 | 28,727.24 | 32,055,110 |
May 16, 2024 | 28,727.24 | 28,954.52 | 28,590.88 | 28,727.24 | 28,727.24 | 30,476,542 |
May 15, 2024 | 27,499.97 | 28,499.97 | 27,499.97 | 28,363.61 | 28,363.61 | 50,198,913 |
May 14, 2024 | 27,636.34 | 27,909.06 | 27,363.61 | 27,454.52 | 27,454.52 | 17,901,505 |
May 13, 2024 | 27,772.70 | 27,863.61 | 27,363.61 | 27,454.52 | 27,454.52 | 14,488,763 |
May 10, 2024 | 30,600.00 | 30,650.00 | 29,950.00 | 30,450.00 | 30,450.00 | 19,161,930 |
May 09, 2024 | 30,900.00 | 30,900.00 | 30,050.00 | 30,450.00 | 30,450.00 | 19,442,710 |
May 08, 2024 | 30,150.00 | 31,000.00 | 29,750.00 | 30,700.00 | 30,700.00 | 34,770,500 |
May 07, 2024 | 29,400.00 | 30,200.00 | 29,250.00 | 30,150.00 | 30,150.00 | 31,399,200 |
May 06, 2024 | 28,850.00 | 29,350.00 | 28,800.00 | 29,300.00 | 29,300.00 | 29,599,900 |
May 03, 2024 | 28,350.00 | 29,100.00 | 28,350.00 | 28,650.00 | 28,650.00 | 16,754,800 |
May 02, 2024 | 28,400.00 | 28,400.00 | 28,050.00 | 28,350.00 | 28,350.00 | 7,463,100 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 28,300.00 | 28,550.00 | 28,050.00 | 28,400.00 | 28,400.00 | 18,910,000 |
Apr 25, 2024 | 28,700.00 | 28,700.00 | 28,300.00 | 28,550.00 | 28,550.00 | 11,424,400 |
Apr 24, 2024 | 27,900.00 | 28,950.00 | 27,750.00 | 28,800.00 | 28,800.00 | 23,432,000 |
Apr 23, 2024 | 28,000.00 | 28,050.00 | 27,450.00 | 27,600.00 | 27,600.00 | 18,547,900 |
Apr 22, 2024 | 28,200.00 | 28,200.00 | 27,850.00 | 28,000.00 | 28,000.00 | 12,410,900 |
Apr 19, 2024 | 27,800.00 | 28,350.00 | 27,500.00 | 27,800.00 | 27,800.00 | 26,326,500 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 28,500.00 | 28,550.00 | 27,900.00 | 28,000.00 | 28,000.00 | 16,265,300 |
Apr 16, 2024 | 28,500.00 | 28,550.00 | 27,850.00 | 28,350.00 | 28,350.00 | 33,611,170 |
Apr 15, 2024 | 29,850.00 | 29,950.00 | 28,100.00 | 28,500.00 | 28,500.00 | 31,127,300 |
Apr 12, 2024 | 30,000.00 | 30,100.00 | 29,850.00 | 29,950.00 | 29,950.00 | 14,006,900 |
Apr 11, 2024 | 29,450.00 | 30,150.00 | 29,450.00 | 29,900.00 | 29,900.00 | 19,476,200 |
Apr 10, 2024 | 29,950.00 | 30,100.00 | 29,650.00 | 29,650.00 | 29,650.00 | 11,134,400 |
Apr 09, 2024 | 29,600.00 | 29,900.00 | 29,550.00 | 29,900.00 | 29,900.00 | 10,238,000 |
Apr 08, 2024 | 29,450.00 | 29,800.00 | 29,300.00 | 29,600.00 | 29,600.00 | 16,788,800 |
Apr 05, 2024 | 29,450.00 | 29,750.00 | 29,250.00 | 29,450.00 | 29,450.00 | 24,098,800 |
Apr 04, 2024 | 29,950.00 | 30,050.00 | 29,550.00 | 29,600.00 | 29,600.00 | 27,732,300 |
Apr 03, 2024 | 30,350.00 | 30,450.00 | 29,950.00 | 29,950.00 | 29,950.00 | 21,639,800 |
Apr 02, 2024 | 29,900.00 | 30,400.00 | 29,800.00 | 30,400.00 | 30,400.00 | 28,467,100 |
Apr 01, 2024 | 30,200.00 | 30,350.00 | 29,950.00 | 30,100.00 | 30,100.00 | 21,419,400 |
Mar 29, 2024 | 30,600.00 | 30,600.00 | 30,250.00 | 30,250.00 | 30,250.00 | 17,762,200 |
Mar 28, 2024 | 30,850.00 | 30,850.00 | 30,450.00 | 30,550.00 | 30,550.00 | 20,145,700 |
Mar 27, 2024 | 30,900.00 | 31,100.00 | 30,600.00 | 30,600.00 | 30,600.00 | 25,852,900 |
Mar 26, 2024 | 30,200.00 | 30,550.00 | 30,100.00 | 30,550.00 | 30,550.00 | 12,175,700 |
Mar 25, 2024 | 30,550.00 | 30,950.00 | 30,050.00 | 30,200.00 | 30,200.00 | 22,880,600 |
Mar 22, 2024 | 30,350.00 | 30,700.00 | 30,200.00 | 30,550.00 | 30,550.00 | 37,701,300 |
Mar 21, 2024 | 30,350.00 | 30,550.00 | 30,100.00 | 30,250.00 | 30,250.00 | 20,967,400 |
Mar 20, 2024 | 29,850.00 | 30,100.00 | 29,750.00 | 30,000.00 | 30,000.00 | 13,375,700 |
Mar 19, 2024 | 29,500.00 | 30,600.00 | 29,400.00 | 29,800.00 | 29,800.00 | 27,116,000 |
Mar 18, 2024 | 30,150.00 | 30,200.00 | 29,000.00 | 29,600.00 | 29,600.00 | 50,206,800 |
Mar 15, 2024 | 30,350.00 | 30,700.00 | 30,000.00 | 30,100.00 | 30,100.00 | 35,823,700 |
Mar 14, 2024 | 30,900.00 | 30,900.00 | 30,250.00 | 30,350.00 | 30,350.00 | 31,392,900 |
Mar 13, 2024 | 30,200.00 | 30,850.00 | 30,100.00 | 30,800.00 | 30,800.00 | 29,797,000 |
Mar 12, 2024 | 29,850.00 | 30,400.00 | 29,800.00 | 30,200.00 | 30,200.00 | 30,690,400 |
Mar 11, 2024 | 30,300.00 | 30,600.00 | 29,800.00 | 29,900.00 | 29,900.00 | 30,950,100 |
Mar 08, 2024 | 31,000.00 | 31,050.00 | 30,250.00 | 30,300.00 | 30,300.00 | 49,537,200 |
Mar 07, 2024 | 30,700.00 | 31,350.00 | 30,600.00 | 31,000.00 | 31,000.00 | 33,396,030 |
Mar 06, 2024 | 31,100.00 | 31,150.00 | 30,500.00 | 30,800.00 | 30,800.00 | 28,059,400 |
Mar 05, 2024 | 30,800.00 | 31,300.00 | 30,700.00 | 31,150.00 | 31,150.00 | 30,219,000 |
Mar 04, 2024 | 31,000.00 | 31,400.00 | 30,700.00 | 30,800.00 | 30,800.00 | 28,969,070 |
Mar 01, 2024 | 31,200.00 | 31,200.00 | 30,650.00 | 30,850.00 | 30,850.00 | 27,438,700 |
Feb 29, 2024 | 30,750.00 | 31,150.00 | 30,500.00 | 31,000.00 | 31,000.00 | 34,075,500 |
Feb 28, 2024 | 30,400.00 | 30,950.00 | 30,150.00 | 30,600.00 | 30,600.00 | 37,000,000 |
Feb 27, 2024 | 28,900.00 | 30,450.00 | 28,800.00 | 30,350.00 | 30,350.00 | 87,561,100 |
Feb 26, 2024 | 28,400.00 | 28,800.00 | 28,300.00 | 28,800.00 | 28,800.00 | 20,376,700 |
Feb 23, 2024 | 28,550.00 | 28,850.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,538,800 |
Feb 22, 2024 | 28,700.00 | 28,800.00 | 28,550.00 | 28,550.00 | 28,550.00 | 22,608,300 |
Feb 21, 2024 | 29,100.00 | 29,150.00 | 28,700.00 | 28,800.00 | 28,800.00 | 32,837,600 |
Feb 20, 2024 | 29,200.00 | 29,350.00 | 29,050.00 | 29,200.00 | 29,200.00 | 21,739,700 |
Feb 19, 2024 | 28,650.00 | 29,400.00 | 28,450.00 | 29,200.00 | 29,200.00 | 47,187,940 |
Feb 16, 2024 | 28,750.00 | 28,800.00 | 28,600.00 | 28,600.00 | 28,600.00 | 17,567,800 |
Feb 15, 2024 | 28,300.00 | 28,900.00 | 28,250.00 | 28,700.00 | 28,700.00 | 37,489,800 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 28,050.00 | 28,300.00 | 28,050.00 | 28,150.00 | 28,150.00 | 13,808,300 |
Feb 06, 2024 | 28,150.00 | 28,250.00 | 28,000.00 | 28,050.00 | 28,050.00 | 15,315,500 |
Feb 05, 2024 | 27,900.00 | 28,300.00 | 27,900.00 | 28,000.00 | 28,000.00 | 16,271,200 |
Feb 02, 2024 | 27,700.00 | 28,100.00 | 27,700.00 | 27,900.00 | 27,900.00 | 15,092,200 |
Feb 01, 2024 | 27,750.00 | 28,100.00 | 27,700.00 | 27,850.00 | 27,850.00 | 10,636,100 |
Jan 31, 2024 | 27,950.00 | 28,100.00 | 27,750.00 | 27,750.00 | 27,750.00 | 25,296,900 |
Jan 30, 2024 | 28,000.00 | 28,100.00 | 27,850.00 | 28,000.00 | 28,000.00 | 17,621,200 |
Jan 29, 2024 | 28,350.00 | 28,400.00 | 28,000.00 | 28,000.00 | 28,000.00 | 21,859,000 |
Jan 26, 2024 | 28,400.00 | 28,500.00 | 28,250.00 | 28,350.00 | 28,350.00 | 21,640,300 |
Jan 25, 2024 | 28,250.00 | 28,400.00 | 28,000.00 | 28,250.00 | 28,250.00 | 15,727,000 |
Jan 24, 2024 | 28,300.00 | 28,500.00 | 28,250.00 | 28,250.00 | 28,250.00 | 16,418,900 |
Jan 23, 2024 | 28,450.00 | 28,500.00 | 28,250.00 | 28,350.00 | 28,350.00 | 25,318,300 |
Jan 22, 2024 | 28,000.00 | 28,650.00 | 27,850.00 | 28,300.00 | 28,300.00 | 66,771,300 |
Jan 19, 2024 | 27,750.00 | 27,900.00 | 27,600.00 | 27,800.00 | 27,800.00 | 15,006,900 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 27,850.00 | 27,950.00 | 27,650.00 | 27,650.00 | 27,650.00 | 23,596,200 |
Jan 16, 2024 | 27,100.00 | 27,800.00 | 27,050.00 | 27,800.00 | 27,800.00 | 20,767,200 |
Jan 15, 2024 | 27,200.00 | 27,450.00 | 27,100.00 | 27,100.00 | 27,100.00 | 12,620,150 |
Jan 12, 2024 | 27,350.00 | 27,450.00 | 27,050.00 | 27,150.00 | 27,150.00 | 28,841,500 |
Jan 11, 2024 | 27,450.00 | 27,650.00 | 27,400.00 | 27,500.00 | 27,500.00 | 15,339,900 |
Jan 10, 2024 | 27,700.00 | 27,750.00 | 27,250.00 | 27,350.00 | 27,350.00 | 32,696,500 |
Jan 09, 2024 | 27,900.00 | 27,950.00 | 27,500.00 | 27,700.00 | 27,700.00 | 29,840,900 |
Jan 08, 2024 | 27,950.00 | 28,250.00 | 27,850.00 | 27,850.00 | 27,850.00 | 32,914,400 |
Jan 05, 2024 | 27,750.00 | 27,900.00 | 27,550.00 | 27,800.00 | 27,800.00 | 17,387,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |