Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 26,175.00 | 26,600.00 | 26,175.00 | 26,300.00 | 26,300.00 | 660,900 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 25,000.00 | 25,875.00 | 25,000.00 | 25,800.00 | 25,800.00 | 2,145,800 |
Jul 02, 2024 | 24,275.00 | 25,125.00 | 24,275.00 | 25,000.00 | 25,000.00 | 1,712,400 |
Jul 01, 2024 | 23,975.00 | 24,400.00 | 23,975.00 | 24,275.00 | 24,275.00 | 603,300 |
Jun 28, 2024 | 23,750.00 | 23,975.00 | 23,725.00 | 23,900.00 | 23,900.00 | 819,300 |
Jun 27, 2024 | 23,800.00 | 23,825.00 | 23,625.00 | 23,750.00 | 23,750.00 | 397,500 |
Jun 26, 2024 | 23,650.00 | 23,850.00 | 23,600.00 | 23,800.00 | 23,800.00 | 595,100 |
Jun 25, 2024 | 23,950.00 | 24,000.00 | 23,600.00 | 23,600.00 | 23,600.00 | 1,221,400 |
Jun 24, 2024 | 24,250.00 | 24,250.00 | 23,875.00 | 23,900.00 | 23,900.00 | 923,700 |
Jun 21, 2024 | 23,900.00 | 24,400.00 | 23,900.00 | 24,250.00 | 24,250.00 | 749,400 |
Jun 20, 2024 | 23,900.00 | 24,000.00 | 23,850.00 | 23,900.00 | 23,900.00 | 390,100 |
Jun 19, 2024 | 24,050.00 | 24,125.00 | 23,575.00 | 23,875.00 | 23,875.00 | 829,300 |
Jun 14, 2024 | 24,250.00 | 24,275.00 | 24,000.00 | 24,050.00 | 24,050.00 | 693,400 |
Jun 13, 2024 | 24,300.00 | 24,350.00 | 24,200.00 | 24,200.00 | 24,200.00 | 405,700 |
Jun 12, 2024 | 24,100.00 | 24,325.00 | 24,075.00 | 24,300.00 | 24,300.00 | 822,100 |
Jun 11, 2024 | 24,475.00 | 24,475.00 | 24,100.00 | 24,100.00 | 24,100.00 | 1,090,100 |
Jun 10, 2024 | 24,750.00 | 24,750.00 | 24,250.00 | 24,425.00 | 24,425.00 | 880,300 |
Jun 07, 2024 | 24,600.00 | 24,750.00 | 24,575.00 | 24,750.00 | 24,750.00 | 414,700 |
Jun 06, 2024 | 24,850.00 | 24,850.00 | 24,575.00 | 24,600.00 | 24,600.00 | 720,300 |
Jun 05, 2024 | 25,225.00 | 25,250.00 | 24,800.00 | 24,850.00 | 24,850.00 | 1,071,300 |
Jun 04, 2024 | 25,225.00 | 25,600.00 | 25,175.00 | 25,400.00 | 25,400.00 | 1,173,200 |
Jun 03, 2024 | 25,000.00 | 25,225.00 | 24,800.00 | 25,225.00 | 25,225.00 | 1,208,500 |
May 31, 2024 | 24,975.00 | 25,200.00 | 24,725.00 | 24,975.00 | 24,975.00 | 1,656,200 |
May 30, 2024 | 24,375.00 | 25,000.00 | 24,125.00 | 24,950.00 | 24,950.00 | 1,044,000 |
May 29, 2024 | 24,325.00 | 24,500.00 | 24,300.00 | 24,375.00 | 24,375.00 | 745,800 |
May 28, 2024 | 24,250.00 | 24,400.00 | 24,250.00 | 24,300.00 | 24,300.00 | 592,900 |
May 27, 2024 | 24,325.00 | 24,400.00 | 24,250.00 | 24,250.00 | 24,250.00 | 651,700 |
May 22, 2024 | 24,500.00 | 24,500.00 | 24,200.00 | 24,325.00 | 24,325.00 | 559,900 |
May 21, 2024 | 24,425.00 | 24,750.00 | 24,100.00 | 24,250.00 | 24,250.00 | 864,500 |
May 20, 2024 | 24,075.00 | 24,475.00 | 24,075.00 | 24,350.00 | 24,350.00 | 792,300 |
May 17, 2024 | 24,200.00 | 24,250.00 | 24,050.00 | 24,075.00 | 24,075.00 | 1,081,800 |
May 16, 2024 | 24,150.00 | 24,300.00 | 24,100.00 | 24,200.00 | 24,200.00 | 705,700 |
May 15, 2024 | 24,550.00 | 24,600.00 | 24,100.00 | 24,100.00 | 24,100.00 | 1,212,000 |
May 14, 2024 | 24,600.00 | 24,800.00 | 24,500.00 | 24,500.00 | 24,500.00 | 621,700 |
May 13, 2024 | 24,600.00 | 24,875.00 | 24,025.00 | 24,650.00 | 24,650.00 | 2,061,100 |
May 08, 2024 | 24,850.00 | 25,350.00 | 24,800.00 | 25,350.00 | 25,350.00 | 1,023,900 |
May 07, 2024 | 24,500.00 | 24,875.00 | 24,500.00 | 24,800.00 | 24,800.00 | 390,400 |
May 06, 2024 | 25,125.00 | 25,125.00 | 24,450.00 | 24,500.00 | 24,500.00 | 892,000 |
May 03, 2024 | 25,000.00 | 25,150.00 | 24,750.00 | 24,825.00 | 24,825.00 | 607,100 |
May 02, 2024 | 25,250.00 | 25,500.00 | 24,850.00 | 24,900.00 | 24,900.00 | 814,700 |
Apr 30, 2024 | 25,225.00 | 25,300.00 | 25,025.00 | 25,225.00 | 25,225.00 | 1,274,700 |
Apr 29, 2024 | 24,500.00 | 24,975.00 | 24,000.00 | 24,950.00 | 24,950.00 | 1,155,600 |
Apr 26, 2024 | 24,975.00 | 25,200.00 | 24,500.00 | 24,500.00 | 24,500.00 | 1,283,800 |
Apr 25, 2024 | 25,325.00 | 25,325.00 | 24,925.00 | 24,975.00 | 24,975.00 | 1,366,500 |
Apr 24, 2024 | 25,525.00 | 25,575.00 | 25,325.00 | 25,350.00 | 25,350.00 | 994,300 |
Apr 23, 2024 | 25,575.00 | 25,575.00 | 25,225.00 | 25,525.00 | 25,525.00 | 1,003,500 |
Apr 22, 2024 | 25,700.00 | 25,825.00 | 25,525.00 | 25,575.00 | 25,575.00 | 1,050,800 |
Apr 19, 2024 | 26,000.00 | 26,000.00 | 25,525.00 | 25,700.00 | 25,700.00 | 1,532,800 |
Apr 18, 2024 | 25,950.00 | 26,275.00 | 25,850.00 | 25,925.00 | 25,925.00 | 2,177,700 |
Apr 17, 2024 | 25,775.00 | 25,950.00 | 25,650.00 | 25,850.00 | 25,850.00 | 4,189,600 |
Apr 17, 2024 | 1747 Dividend | |||||
Apr 16, 2024 | 27,450.00 | 27,450.00 | 27,050.00 | 27,400.00 | 25,653.00 | 5,801,000 |
Apr 05, 2024 | 26,975.00 | 27,000.00 | 26,750.00 | 26,850.00 | 25,138.07 | 2,061,100 |
Apr 04, 2024 | 26,975.00 | 27,025.00 | 26,625.00 | 26,900.00 | 25,184.88 | 1,331,700 |
Apr 03, 2024 | 26,750.00 | 27,100.00 | 26,725.00 | 26,975.00 | 25,255.10 | 2,480,100 |
Apr 02, 2024 | 26,300.00 | 26,675.00 | 26,225.00 | 26,675.00 | 24,974.22 | 1,748,900 |
Apr 01, 2024 | 26,700.00 | 26,700.00 | 26,000.00 | 26,300.00 | 24,623.13 | 2,598,500 |
Mar 28, 2024 | 28,500.00 | 28,775.00 | 26,675.00 | 26,700.00 | 24,997.63 | 7,868,300 |
Mar 27, 2024 | 27,800.00 | 28,425.00 | 27,800.00 | 28,425.00 | 26,612.65 | 2,285,300 |
Mar 26, 2024 | 27,900.00 | 27,900.00 | 27,750.00 | 27,775.00 | 26,004.09 | 1,067,700 |
Mar 25, 2024 | 28,100.00 | 28,100.00 | 27,700.00 | 27,750.00 | 25,980.68 | 1,650,500 |
Mar 22, 2024 | 27,750.00 | 28,100.00 | 27,750.00 | 27,800.00 | 26,027.50 | 1,236,200 |
Mar 21, 2024 | 27,725.00 | 28,125.00 | 27,525.00 | 27,750.00 | 25,980.68 | 2,232,500 |
Mar 20, 2024 | 27,225.00 | 27,725.00 | 27,225.00 | 27,625.00 | 25,863.65 | 1,673,500 |
Mar 19, 2024 | 27,375.00 | 27,425.00 | 27,200.00 | 27,225.00 | 25,489.16 | 800,200 |
Mar 18, 2024 | 27,225.00 | 27,525.00 | 27,200.00 | 27,375.00 | 25,629.59 | 830,100 |
Mar 15, 2024 | 27,400.00 | 27,900.00 | 27,100.00 | 27,100.00 | 25,372.13 | 3,447,300 |
Mar 14, 2024 | 27,050.00 | 27,575.00 | 27,025.00 | 27,400.00 | 25,653.00 | 1,344,900 |
Mar 13, 2024 | 27,650.00 | 27,650.00 | 27,000.00 | 27,000.00 | 25,278.50 | 2,104,000 |
Mar 08, 2024 | 27,750.00 | 27,825.00 | 27,600.00 | 27,650.00 | 25,887.06 | 1,098,100 |
Mar 07, 2024 | 27,100.00 | 27,825.00 | 27,000.00 | 27,700.00 | 25,933.87 | 2,561,500 |
Mar 06, 2024 | 27,175.00 | 27,325.00 | 27,000.00 | 27,125.00 | 25,395.53 | 1,752,800 |
Mar 05, 2024 | 26,450.00 | 27,200.00 | 26,450.00 | 27,175.00 | 25,442.35 | 2,812,200 |
Mar 04, 2024 | 26,275.00 | 26,650.00 | 26,250.00 | 26,375.00 | 24,693.35 | 1,795,200 |
Mar 01, 2024 | 26,225.00 | 26,400.00 | 26,150.00 | 26,250.00 | 24,576.32 | 574,800 |
Feb 29, 2024 | 26,400.00 | 26,600.00 | 26,125.00 | 26,200.00 | 24,529.51 | 1,201,700 |
Feb 28, 2024 | 26,475.00 | 26,525.00 | 26,275.00 | 26,375.00 | 24,693.35 | 812,400 |
Feb 27, 2024 | 25,800.00 | 26,250.00 | 25,800.00 | 26,075.00 | 24,412.48 | 970,200 |
Feb 26, 2024 | 26,200.00 | 26,225.00 | 25,800.00 | 25,800.00 | 24,155.01 | 1,321,700 |
Feb 23, 2024 | 26,075.00 | 26,250.00 | 25,750.00 | 26,200.00 | 24,529.51 | 1,340,300 |
Feb 22, 2024 | 26,225.00 | 26,275.00 | 26,000.00 | 26,075.00 | 24,412.48 | 2,016,900 |
Feb 21, 2024 | 26,900.00 | 26,900.00 | 26,375.00 | 26,475.00 | 24,786.98 | 976,800 |
Feb 20, 2024 | 26,925.00 | 27,000.00 | 26,525.00 | 26,575.00 | 24,880.60 | 1,178,700 |
Feb 19, 2024 | 27,100.00 | 27,125.00 | 26,800.00 | 26,875.00 | 25,161.47 | 587,100 |
Feb 16, 2024 | 27,150.00 | 27,200.00 | 27,000.00 | 27,025.00 | 25,301.91 | 555,300 |
Feb 15, 2024 | 27,250.00 | 27,375.00 | 27,000.00 | 27,075.00 | 25,348.72 | 1,052,200 |
Feb 13, 2024 | 27,050.00 | 27,250.00 | 27,050.00 | 27,125.00 | 25,395.53 | 604,000 |
Feb 12, 2024 | 26,750.00 | 27,250.00 | 26,750.00 | 27,050.00 | 25,325.31 | 910,100 |
Feb 07, 2024 | 26,700.00 | 26,875.00 | 26,650.00 | 26,700.00 | 24,997.63 | 424,600 |
Feb 06, 2024 | 26,400.00 | 26,675.00 | 26,250.00 | 26,650.00 | 24,950.82 | 815,500 |
Feb 05, 2024 | 26,275.00 | 26,525.00 | 26,200.00 | 26,200.00 | 24,529.51 | 717,600 |
Feb 02, 2024 | 26,625.00 | 26,775.00 | 26,200.00 | 26,225.00 | 24,552.92 | 1,271,200 |
Feb 01, 2024 | 27,050.00 | 27,075.00 | 26,550.00 | 26,625.00 | 24,927.41 | 1,201,700 |
Jan 31, 2024 | 26,750.00 | 27,200.00 | 26,750.00 | 27,050.00 | 25,325.31 | 837,800 |
Jan 30, 2024 | 26,725.00 | 26,850.00 | 26,375.00 | 26,550.00 | 24,857.20 | 569,200 |
Jan 29, 2024 | 26,775.00 | 26,850.00 | 26,625.00 | 26,800.00 | 25,091.25 | 784,900 |
Jan 26, 2024 | 26,525.00 | 26,825.00 | 26,250.00 | 26,700.00 | 24,997.63 | 864,100 |
Jan 25, 2024 | 25,775.00 | 26,700.00 | 25,775.00 | 26,525.00 | 24,833.79 | 1,247,900 |
Jan 24, 2024 | 25,925.00 | 26,250.00 | 25,600.00 | 25,775.00 | 24,131.61 | 1,111,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |