Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 38,700.00 | 38,800.00 | 37,500.00 | 37,500.00 | 37,500.00 | 3,969,100 |
Jun 13, 2024 | 38,100.00 | 39,350.00 | 38,000.00 | 38,600.00 | 38,600.00 | 7,228,600 |
Jun 12, 2024 | 37,200.00 | 38,150.00 | 37,100.00 | 37,950.00 | 37,950.00 | 4,751,000 |
Jun 11, 2024 | 37,300.00 | 37,400.00 | 36,650.00 | 37,200.00 | 37,200.00 | 2,649,880 |
Jun 10, 2024 | 37,350.00 | 37,800.00 | 37,000.00 | 37,300.00 | 37,300.00 | 2,514,596 |
Jun 07, 2024 | 36,700.00 | 37,500.00 | 36,450.00 | 37,300.00 | 37,300.00 | 3,192,264 |
Jun 06, 2024 | 37,300.00 | 37,300.00 | 36,350.00 | 36,500.00 | 36,500.00 | 4,547,875 |
Jun 05, 2024 | 37,850.00 | 37,850.00 | 37,050.00 | 37,050.00 | 37,050.00 | 4,623,079 |
Jun 04, 2024 | 37,950.00 | 37,950.00 | 37,450.00 | 37,500.00 | 37,500.00 | 2,696,084 |
Jun 03, 2024 | 36,350.00 | 38,500.00 | 36,250.00 | 38,000.00 | 38,000.00 | 8,232,796 |
May 31, 2024 | 36,000.00 | 36,200.00 | 35,750.00 | 36,200.00 | 36,200.00 | 2,718,145 |
May 30, 2024 | 35,400.00 | 36,050.00 | 35,050.00 | 36,050.00 | 36,050.00 | 3,370,002 |
May 29, 2024 | 36,150.00 | 36,200.00 | 35,700.00 | 35,700.00 | 35,700.00 | 3,037,048 |
May 28, 2024 | 35,950.00 | 36,250.00 | 35,700.00 | 36,250.00 | 36,250.00 | 3,338,290 |
May 27, 2024 | 35,750.00 | 35,800.00 | 35,000.00 | 35,800.00 | 35,800.00 | 2,314,679 |
May 24, 2024 | 36,800.00 | 37,100.00 | 35,000.00 | 35,600.00 | 35,600.00 | 6,015,464 |
May 23, 2024 | 36,500.00 | 36,950.00 | 36,350.00 | 36,950.00 | 36,950.00 | 2,719,268 |
May 22, 2024 | 36,550.00 | 37,100.00 | 36,400.00 | 36,600.00 | 36,600.00 | 4,342,532 |
May 21, 2024 | 36,700.00 | 36,850.00 | 36,250.00 | 36,500.00 | 36,500.00 | 2,996,210 |
May 20, 2024 | 37,200.00 | 37,250.00 | 36,650.00 | 36,900.00 | 36,900.00 | 3,005,931 |
May 17, 2024 | 36,800.00 | 36,900.00 | 36,550.00 | 36,900.00 | 36,900.00 | 3,146,175 |
May 16, 2024 | 36,700.00 | 37,000.00 | 36,400.00 | 36,800.00 | 36,800.00 | 3,640,557 |
May 15, 2024 | 36,000.00 | 36,750.00 | 35,850.00 | 36,400.00 | 36,400.00 | 4,473,445 |
May 14, 2024 | 36,400.00 | 36,400.00 | 35,850.00 | 35,900.00 | 35,900.00 | 969,870 |
May 13, 2024 | 36,150.00 | 36,750.00 | 36,100.00 | 36,300.00 | 36,300.00 | 4,319,637 |
May 10, 2024 | 35,950.00 | 36,150.00 | 35,500.00 | 36,000.00 | 36,000.00 | 2,145,227 |
May 09, 2024 | 36,000.00 | 36,350.00 | 35,550.00 | 36,000.00 | 36,000.00 | 3,070,206 |
May 08, 2024 | 35,650.00 | 36,050.00 | 35,350.00 | 36,000.00 | 36,000.00 | 2,495,200 |
May 07, 2024 | 35,850.00 | 36,200.00 | 35,650.00 | 36,100.00 | 36,100.00 | 3,810,500 |
May 06, 2024 | 35,900.00 | 36,000.00 | 35,500.00 | 35,700.00 | 35,700.00 | 3,646,400 |
May 03, 2024 | 35,400.00 | 35,900.00 | 34,650.00 | 35,900.00 | 35,900.00 | 3,634,400 |
May 02, 2024 | 35,000.00 | 35,000.00 | 34,000.00 | 35,000.00 | 35,000.00 | 1,506,200 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 34,000.00 | 35,450.00 | 33,950.00 | 35,000.00 | 35,000.00 | 3,717,500 |
Apr 25, 2024 | 34,300.00 | 34,600.00 | 33,750.00 | 34,600.00 | 34,600.00 | 2,052,500 |
Apr 24, 2024 | 33,800.00 | 34,900.00 | 33,650.00 | 34,550.00 | 34,550.00 | 3,040,700 |
Apr 23, 2024 | 33,500.00 | 33,700.00 | 33,000.00 | 33,450.00 | 33,450.00 | 2,792,000 |
Apr 22, 2024 | 33,400.00 | 33,450.00 | 32,500.00 | 33,450.00 | 33,450.00 | 3,408,100 |
Apr 19, 2024 | 33,900.00 | 33,900.00 | 32,000.00 | 33,000.00 | 33,000.00 | 4,253,700 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 34,400.00 | 34,400.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1,880,100 |
Apr 16, 2024 | 33,900.00 | 34,300.00 | 33,000.00 | 34,250.00 | 34,250.00 | 4,882,200 |
Apr 15, 2024 | 36,300.00 | 36,600.00 | 33,900.00 | 33,900.00 | 33,900.00 | 4,062,400 |
Apr 12, 2024 | 36,350.00 | 36,550.00 | 36,150.00 | 36,450.00 | 36,450.00 | 2,247,800 |
Apr 11, 2024 | 35,400.00 | 36,500.00 | 35,400.00 | 36,250.00 | 36,250.00 | 2,746,100 |
Apr 10, 2024 | 36,150.00 | 36,800.00 | 36,000.00 | 36,000.00 | 36,000.00 | 3,062,800 |
Apr 09, 2024 | 35,850.00 | 36,100.00 | 35,350.00 | 36,000.00 | 36,000.00 | 3,431,300 |
Apr 08, 2024 | 36,400.00 | 36,500.00 | 35,600.00 | 35,850.00 | 35,850.00 | 3,132,400 |
Apr 05, 2024 | 37,000.00 | 37,400.00 | 36,450.00 | 36,500.00 | 36,500.00 | 4,085,300 |
Apr 04, 2024 | 37,250.00 | 37,900.00 | 37,050.00 | 37,350.00 | 37,350.00 | 3,137,100 |
Apr 03, 2024 | 38,050.00 | 38,700.00 | 37,700.00 | 37,750.00 | 37,750.00 | 6,061,900 |
Apr 02, 2024 | 37,900.00 | 38,050.00 | 37,400.00 | 38,050.00 | 38,050.00 | 4,227,900 |
Apr 01, 2024 | 37,800.00 | 38,200.00 | 37,550.00 | 38,000.00 | 38,000.00 | 4,734,000 |
Mar 29, 2024 | 37,900.00 | 38,150.00 | 37,500.00 | 37,800.00 | 37,800.00 | 2,965,900 |
Mar 28, 2024 | 38,450.00 | 38,600.00 | 37,900.00 | 37,900.00 | 37,900.00 | 2,093,300 |
Mar 27, 2024 | 38,600.00 | 38,750.00 | 38,050.00 | 38,400.00 | 38,400.00 | 2,232,000 |
Mar 26, 2024 | 36,900.00 | 38,950.00 | 36,500.00 | 38,600.00 | 38,600.00 | 5,454,300 |
Mar 25, 2024 | 37,100.00 | 38,100.00 | 36,700.00 | 36,900.00 | 36,900.00 | 3,512,300 |
Mar 22, 2024 | 37,500.00 | 37,600.00 | 36,850.00 | 37,100.00 | 37,100.00 | 3,410,800 |
Mar 21, 2024 | 36,800.00 | 37,400.00 | 36,550.00 | 37,200.00 | 37,200.00 | 4,347,500 |
Mar 20, 2024 | 36,500.00 | 36,900.00 | 36,200.00 | 36,550.00 | 36,550.00 | 3,462,900 |
Mar 19, 2024 | 37,450.00 | 37,500.00 | 36,450.00 | 36,600.00 | 36,600.00 | 2,640,300 |
Mar 18, 2024 | 37,300.00 | 37,950.00 | 34,600.00 | 37,200.00 | 37,200.00 | 9,109,400 |
Mar 15, 2024 | 37,400.00 | 38,350.00 | 37,050.00 | 37,200.00 | 37,200.00 | 4,146,100 |
Mar 14, 2024 | 37,600.00 | 37,950.00 | 37,300.00 | 37,500.00 | 37,500.00 | 4,581,000 |
Mar 13, 2024 | 36,700.00 | 37,800.00 | 36,650.00 | 37,600.00 | 37,600.00 | 6,838,300 |
Mar 12, 2024 | 36,400.00 | 37,000.00 | 36,350.00 | 36,600.00 | 36,600.00 | 3,831,600 |
Mar 11, 2024 | 36,450.00 | 37,000.00 | 36,250.00 | 36,450.00 | 36,450.00 | 5,155,000 |
Mar 08, 2024 | 36,500.00 | 36,600.00 | 35,700.00 | 36,450.00 | 36,450.00 | 5,973,100 |
Mar 07, 2024 | 35,900.00 | 36,750.00 | 35,700.00 | 36,500.00 | 36,500.00 | 4,747,500 |
Mar 06, 2024 | 35,950.00 | 36,250.00 | 35,200.00 | 35,950.00 | 35,950.00 | 4,638,700 |
Mar 05, 2024 | 35,950.00 | 36,250.00 | 35,600.00 | 36,000.00 | 36,000.00 | 4,622,100 |
Mar 04, 2024 | 35,200.00 | 36,700.00 | 35,100.00 | 35,950.00 | 35,950.00 | 8,959,300 |
Mar 01, 2024 | 34,900.00 | 35,200.00 | 34,500.00 | 34,950.00 | 34,950.00 | 4,662,900 |
Feb 29, 2024 | 32,550.00 | 34,650.00 | 32,350.00 | 34,650.00 | 34,650.00 | 13,925,900 |
Feb 28, 2024 | 32,850.00 | 32,850.00 | 32,200.00 | 32,400.00 | 32,400.00 | 1,789,100 |
Feb 27, 2024 | 31,950.00 | 32,800.00 | 31,700.00 | 32,600.00 | 32,600.00 | 3,756,500 |
Feb 26, 2024 | 31,750.00 | 31,900.00 | 31,350.00 | 31,750.00 | 31,750.00 | 2,268,300 |
Feb 23, 2024 | 32,600.00 | 32,600.00 | 31,650.00 | 31,750.00 | 31,750.00 | 3,853,800 |
Feb 22, 2024 | 32,500.00 | 32,800.00 | 32,400.00 | 32,400.00 | 32,400.00 | 1,659,200 |
Feb 21, 2024 | 31,800.00 | 33,500.00 | 31,700.00 | 32,800.00 | 32,800.00 | 6,967,200 |
Feb 20, 2024 | 31,400.00 | 31,800.00 | 31,250.00 | 31,700.00 | 31,700.00 | 2,356,500 |
Feb 19, 2024 | 31,400.00 | 31,500.00 | 30,950.00 | 31,300.00 | 31,300.00 | 1,586,400 |
Feb 16, 2024 | 31,450.00 | 31,750.00 | 31,350.00 | 31,400.00 | 31,400.00 | 1,201,300 |
Feb 15, 2024 | 31,300.00 | 31,550.00 | 31,200.00 | 31,450.00 | 31,450.00 | 1,539,000 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 31,300.00 | 31,300.00 | 31,000.00 | 31,200.00 | 31,200.00 | 1,065,600 |
Feb 06, 2024 | 30,850.00 | 31,200.00 | 30,800.00 | 31,100.00 | 31,100.00 | 1,619,100 |
Feb 05, 2024 | 30,650.00 | 31,000.00 | 30,500.00 | 30,850.00 | 30,850.00 | 3,987,400 |
Feb 02, 2024 | 30,500.00 | 31,450.00 | 30,500.00 | 30,500.00 | 30,500.00 | 3,849,600 |
Feb 01, 2024 | 30,700.00 | 30,900.00 | 30,400.00 | 30,500.00 | 30,500.00 | 6,356,700 |
Jan 31, 2024 | 31,100.00 | 31,200.00 | 30,800.00 | 30,900.00 | 30,900.00 | 1,176,700 |
Jan 30, 2024 | 31,050.00 | 31,150.00 | 30,800.00 | 31,000.00 | 31,000.00 | 1,065,900 |
Jan 29, 2024 | 31,250.00 | 31,250.00 | 31,000.00 | 31,150.00 | 31,150.00 | 977,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |