Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 13,650.00 | 13,750.00 | 13,650.00 | 13,700.00 | 13,700.00 | 37,600 |
May 21, 2024 | 13,500.00 | 13,750.00 | 13,500.00 | 13,650.00 | 13,650.00 | 398,600 |
May 20, 2024 | 13,800.00 | 13,900.00 | 13,650.00 | 13,800.00 | 13,800.00 | 624,200 |
May 17, 2024 | 13,600.00 | 13,600.00 | 13,400.00 | 13,550.00 | 13,550.00 | 818,400 |
May 16, 2024 | 13,450.00 | 13,700.00 | 13,450.00 | 13,600.00 | 13,600.00 | 745,900 |
May 15, 2024 | 13,400.00 | 13,550.00 | 13,150.00 | 13,400.00 | 13,400.00 | 841,500 |
May 14, 2024 | 13,500.00 | 13,700.00 | 13,300.00 | 13,450.00 | 13,450.00 | 301,500 |
May 13, 2024 | 13,400.00 | 13,700.00 | 13,250.00 | 13,500.00 | 13,500.00 | 559,200 |
May 10, 2024 | 13,200.00 | 13,300.00 | 12,950.00 | 13,250.00 | 13,250.00 | 314,900 |
May 09, 2024 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,056,100 |
May 08, 2024 | 13,100.00 | 13,300.00 | 12,800.00 | 13,100.00 | 13,100.00 | 423,700 |
May 07, 2024 | 13,400.00 | 13,400.00 | 13,150.00 | 13,250.00 | 13,250.00 | 227,900 |
May 06, 2024 | 12,850.00 | 13,400.00 | 12,850.00 | 13,300.00 | 13,300.00 | 609,600 |
May 03, 2024 | 13,100.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 345,900 |
May 02, 2024 | 12,900.00 | 13,050.00 | 12,800.00 | 13,050.00 | 13,050.00 | 199,200 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 12,850.00 | 13,000.00 | 12,750.00 | 12,850.00 | 12,850.00 | 440,600 |
Apr 25, 2024 | 13,050.00 | 13,100.00 | 12,850.00 | 12,950.00 | 12,950.00 | 352,800 |
Apr 24, 2024 | 12,850.00 | 13,150.00 | 12,650.00 | 13,100.00 | 13,100.00 | 618,700 |
Apr 23, 2024 | 12,950.00 | 12,950.00 | 12,500.00 | 12,500.00 | 12,500.00 | 318,200 |
Apr 22, 2024 | 12,550.00 | 13,000.00 | 12,550.00 | 12,900.00 | 12,900.00 | 356,700 |
Apr 19, 2024 | 13,100.00 | 13,100.00 | 12,350.00 | 12,500.00 | 12,500.00 | 1,090,900 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 13,700.00 | 13,750.00 | 13,200.00 | 13,200.00 | 13,200.00 | 563,400 |
Apr 16, 2024 | 14,100.00 | 14,150.00 | 13,250.00 | 13,500.00 | 13,500.00 | 1,482,100 |
Apr 15, 2024 | 15,200.00 | 15,200.00 | 14,150.00 | 14,150.00 | 14,150.00 | 1,962,900 |
Apr 12, 2024 | 15,300.00 | 15,400.00 | 15,150.00 | 15,200.00 | 15,200.00 | 791,700 |
Apr 11, 2024 | 15,100.00 | 15,250.00 | 15,000.00 | 15,200.00 | 15,200.00 | 1,108,000 |
Apr 10, 2024 | 15,750.00 | 15,750.00 | 15,200.00 | 15,200.00 | 15,200.00 | 788,700 |
Apr 09, 2024 | 15,750.00 | 15,800.00 | 15,350.00 | 15,600.00 | 15,600.00 | 1,446,500 |
Apr 08, 2024 | 16,000.00 | 16,000.00 | 15,650.00 | 15,750.00 | 15,750.00 | 748,800 |
Apr 05, 2024 | 15,750.00 | 16,150.00 | 15,600.00 | 15,900.00 | 15,900.00 | 1,395,200 |
Apr 04, 2024 | 16,300.00 | 16,450.00 | 15,900.00 | 16,000.00 | 16,000.00 | 1,506,600 |
Apr 03, 2024 | 16,900.00 | 16,950.00 | 16,400.00 | 16,400.00 | 16,400.00 | 1,487,600 |
Apr 02, 2024 | 16,900.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1,045,100 |
Apr 01, 2024 | 16,300.00 | 16,900.00 | 16,300.00 | 16,900.00 | 16,900.00 | 1,337,900 |
Mar 29, 2024 | 16,600.00 | 16,650.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1,250,200 |
Mar 28, 2024 | 17,050.00 | 17,050.00 | 16,500.00 | 16,600.00 | 16,600.00 | 1,230,800 |
Mar 27, 2024 | 17,000.00 | 17,150.00 | 16,850.00 | 16,900.00 | 16,900.00 | 1,698,200 |
Mar 26, 2024 | 16,250.00 | 16,900.00 | 16,050.00 | 16,900.00 | 16,900.00 | 1,663,400 |
Mar 25, 2024 | 16,050.00 | 16,750.00 | 16,050.00 | 16,400.00 | 16,400.00 | 2,296,600 |
Mar 22, 2024 | 16,350.00 | 16,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | 1,601,700 |
Mar 21, 2024 | 16,100.00 | 16,450.00 | 15,750.00 | 16,200.00 | 16,200.00 | 2,490,700 |
Mar 20, 2024 | 15,800.00 | 15,800.00 | 15,500.00 | 15,750.00 | 15,750.00 | 819,900 |
Mar 19, 2024 | 16,300.00 | 16,300.00 | 15,700.00 | 15,750.00 | 15,750.00 | 1,027,800 |
Mar 18, 2024 | 16,000.00 | 16,400.00 | 15,200.00 | 15,950.00 | 15,950.00 | 2,344,100 |
Mar 15, 2024 | 15,500.00 | 16,300.00 | 15,500.00 | 15,700.00 | 15,700.00 | 2,232,900 |
Mar 14, 2024 | 15,800.00 | 15,950.00 | 15,400.00 | 15,500.00 | 15,500.00 | 1,883,300 |
Mar 13, 2024 | 15,100.00 | 15,750.00 | 14,950.00 | 15,700.00 | 15,700.00 | 1,630,500 |
Mar 12, 2024 | 15,800.00 | 15,800.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1,887,800 |
Mar 11, 2024 | 15,850.00 | 16,200.00 | 15,550.00 | 15,650.00 | 15,650.00 | 1,196,000 |
Mar 08, 2024 | 16,400.00 | 16,500.00 | 15,850.00 | 15,850.00 | 15,850.00 | 1,695,600 |
Mar 07, 2024 | 16,000.00 | 16,450.00 | 15,750.00 | 16,400.00 | 16,400.00 | 2,101,200 |
Mar 06, 2024 | 16,450.00 | 16,600.00 | 15,900.00 | 16,000.00 | 16,000.00 | 1,742,900 |
Mar 05, 2024 | 15,250.00 | 16,300.00 | 15,150.00 | 16,300.00 | 16,300.00 | 4,114,300 |
Mar 04, 2024 | 15,200.00 | 15,400.00 | 15,100.00 | 15,250.00 | 15,250.00 | 1,328,900 |
Mar 01, 2024 | 14,850.00 | 15,150.00 | 14,850.00 | 15,000.00 | 15,000.00 | 677,800 |
Feb 29, 2024 | 14,900.00 | 15,000.00 | 14,850.00 | 14,850.00 | 14,850.00 | 454,700 |
Feb 28, 2024 | 15,050.00 | 15,050.00 | 14,900.00 | 14,900.00 | 14,900.00 | 483,600 |
Feb 27, 2024 | 14,900.00 | 15,100.00 | 14,700.00 | 15,050.00 | 15,050.00 | 567,300 |
Feb 26, 2024 | 14,800.00 | 14,900.00 | 14,600.00 | 14,750.00 | 14,750.00 | 527,300 |
Feb 23, 2024 | 15,300.00 | 15,350.00 | 14,700.00 | 14,800.00 | 14,800.00 | 1,280,400 |
Feb 22, 2024 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | 459,900 |
Feb 21, 2024 | 15,350.00 | 15,700.00 | 15,200.00 | 15,500.00 | 15,500.00 | 908,900 |
Feb 20, 2024 | 15,450.00 | 15,600.00 | 15,300.00 | 15,350.00 | 15,350.00 | 885,200 |
Feb 19, 2024 | 15,250.00 | 15,350.00 | 15,150.00 | 15,300.00 | 15,300.00 | 653,600 |
Feb 16, 2024 | 15,150.00 | 15,500.00 | 15,100.00 | 15,250.00 | 15,250.00 | 934,800 |
Feb 15, 2024 | 15,000.00 | 15,150.00 | 14,950.00 | 15,100.00 | 15,100.00 | 627,600 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 15,150.00 | 15,250.00 | 14,900.00 | 14,900.00 | 14,900.00 | 551,300 |
Feb 06, 2024 | 14,900.00 | 15,150.00 | 14,850.00 | 15,150.00 | 15,150.00 | 725,900 |
Feb 05, 2024 | 15,300.00 | 15,300.00 | 14,800.00 | 14,800.00 | 14,800.00 | 515,300 |
Feb 02, 2024 | 14,950.00 | 15,350.00 | 14,900.00 | 15,150.00 | 15,150.00 | 1,294,100 |
Feb 01, 2024 | 14,600.00 | 14,950.00 | 14,600.00 | 14,800.00 | 14,800.00 | 656,000 |
Jan 31, 2024 | 14,850.00 | 15,100.00 | 14,650.00 | 14,650.00 | 14,650.00 | 620,200 |
Jan 30, 2024 | 14,700.00 | 14,900.00 | 14,500.00 | 14,750.00 | 14,750.00 | 842,400 |
Jan 29, 2024 | 14,850.00 | 15,000.00 | 14,850.00 | 14,850.00 | 14,850.00 | 239,700 |
Jan 26, 2024 | 14,900.00 | 15,050.00 | 14,800.00 | 14,850.00 | 14,850.00 | 256,500 |
Jan 25, 2024 | 14,950.00 | 15,000.00 | 14,750.00 | 14,750.00 | 14,750.00 | 309,500 |
Jan 24, 2024 | 15,000.00 | 15,100.00 | 14,900.00 | 14,950.00 | 14,950.00 | 413,300 |
Jan 23, 2024 | 15,100.00 | 15,250.00 | 15,000.00 | 15,000.00 | 15,000.00 | 280,000 |
Jan 22, 2024 | 15,050.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 914,400 |
Jan 19, 2024 | 15,350.00 | 15,350.00 | 15,000.00 | 15,100.00 | 15,100.00 | 258,600 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 15,050.00 | 15,350.00 | 14,950.00 | 15,050.00 | 15,050.00 | 421,400 |
Jan 16, 2024 | 14,600.00 | 15,300.00 | 14,500.00 | 15,150.00 | 15,150.00 | 577,400 |
Jan 15, 2024 | 15,300.00 | 15,350.00 | 14,600.00 | 14,600.00 | 14,600.00 | 749,100 |
Jan 12, 2024 | 15,550.00 | 15,700.00 | 15,050.00 | 15,050.00 | 15,050.00 | 1,275,000 |
Jan 11, 2024 | 15,700.00 | 15,950.00 | 15,650.00 | 15,700.00 | 15,700.00 | 745,900 |
Jan 10, 2024 | 16,000.00 | 16,150.00 | 15,750.00 | 15,750.00 | 15,750.00 | 2,566,200 |
Jan 09, 2024 | 16,200.00 | 16,350.00 | 16,000.00 | 16,100.00 | 16,100.00 | 2,688,157 |
Jan 08, 2024 | 16,250.00 | 16,500.00 | 16,100.00 | 16,200.00 | 16,200.00 | 1,433,100 |
Jan 05, 2024 | 16,250.00 | 16,250.00 | 15,900.00 | 16,100.00 | 16,100.00 | 701,700 |
Jan 04, 2024 | 15,900.00 | 16,300.00 | 15,800.00 | 16,050.00 | 16,050.00 | 2,075,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |