Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 50,900.00 | 51,000.00 | 49,600.00 | 50,000.00 | 50,000.00 | 6,500 |
Jun 13, 2024 | 50,000.00 | 50,800.00 | 50,000.00 | 50,300.00 | 50,300.00 | 7,000 |
Jun 12, 2024 | 50,900.00 | 51,000.00 | 49,500.00 | 49,500.00 | 49,500.00 | 34,600 |
Jun 11, 2024 | - | - | - | - | - | - |
Jun 10, 2024 | 50,500.00 | 51,900.00 | 49,700.00 | 49,800.00 | 49,800.00 | 56,800 |
Jun 07, 2024 | 50,100.00 | 51,600.00 | 50,100.00 | 50,100.00 | 50,100.00 | 14,300 |
Jun 06, 2024 | 49,900.00 | 51,000.00 | 49,900.00 | 50,300.00 | 50,300.00 | 6,100 |
Jun 05, 2024 | 52,600.00 | 52,700.00 | 52,000.00 | 52,000.00 | 52,000.00 | 700 |
Jun 04, 2024 | 49,500.00 | 51,400.00 | 49,500.00 | 49,900.00 | 49,900.00 | 11,500 |
Jun 03, 2024 | 53,000.00 | 53,000.00 | 49,900.00 | 52,300.00 | 52,300.00 | 1,200 |
May 31, 2024 | 50,500.00 | 52,100.00 | 50,500.00 | 52,100.00 | 52,100.00 | 600 |
May 30, 2024 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 1,700 |
May 29, 2024 | 52,000.00 | 52,000.00 | 50,000.00 | 51,800.00 | 51,800.00 | 4,900 |
May 28, 2024 | 53,100.00 | 53,100.00 | 49,800.00 | 50,600.00 | 50,600.00 | 7,700 |
May 27, 2024 | 51,100.00 | 54,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 11,200 |
May 24, 2024 | 52,000.00 | 53,600.00 | 51,300.00 | 51,600.00 | 51,600.00 | 9,400 |
May 23, 2024 | 52,800.00 | 53,700.00 | 52,800.00 | 53,700.00 | 53,700.00 | 3,500 |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 54,000.00 | 54,000.00 | 51,700.00 | 51,900.00 | 51,900.00 | 22,800 |
May 20, 2024 | 54,500.00 | 54,500.00 | 53,200.00 | 53,200.00 | 53,200.00 | 1,300 |
May 17, 2024 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 1,000 |
May 16, 2024 | 55,000.00 | 55,000.00 | 54,500.00 | 54,500.00 | 54,500.00 | 45,100 |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 52,800.00 | 55,800.00 | 52,800.00 | 55,800.00 | 55,800.00 | 3,000 |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 2,800 |
May 09, 2024 | 54,500.00 | 54,600.00 | 54,500.00 | 54,600.00 | 54,600.00 | 400 |
May 08, 2024 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 300 |
May 07, 2024 | 56,000.00 | 56,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 900 |
May 06, 2024 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 200 |
May 03, 2024 | 54,100.00 | 56,000.00 | 54,100.00 | 55,000.00 | 55,000.00 | 1,500 |
May 02, 2024 | 54,500.00 | 57,000.00 | 54,500.00 | 57,000.00 | 57,000.00 | 5,500 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 54,500.00 | 58,000.00 | 54,500.00 | 54,500.00 | 54,500.00 | 44,800 |
Apr 25, 2024 | 54,500.00 | 54,500.00 | 53,500.00 | 54,500.00 | 54,500.00 | 20,000 |
Apr 24, 2024 | 55,000.00 | 57,500.00 | 54,400.00 | 54,500.00 | 54,500.00 | 24,200 |
Apr 23, 2024 | 56,900.00 | 57,000.00 | 54,100.00 | 54,100.00 | 54,100.00 | 500 |
Apr 22, 2024 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 100 |
Apr 19, 2024 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 100 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 57,400.00 | 58,000.00 | 54,700.00 | 57,000.00 | 57,000.00 | 26,400 |
Apr 16, 2024 | - | - | - | - | - | - |
Apr 15, 2024 | 57,500.00 | 58,000.00 | 53,600.00 | 58,000.00 | 58,000.00 | 31,900 |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 100 |
Apr 10, 2024 | 57,500.00 | 58,000.00 | 54,700.00 | 58,000.00 | 58,000.00 | 3,300 |
Apr 09, 2024 | 57,000.00 | 58,000.00 | 54,900.00 | 58,000.00 | 58,000.00 | 16,700 |
Apr 08, 2024 | 54,100.00 | 58,000.00 | 54,100.00 | 56,800.00 | 56,800.00 | 25,400 |
Apr 05, 2024 | 56,900.00 | 57,000.00 | 54,200.00 | 56,500.00 | 56,500.00 | 12,100 |
Apr 04, 2024 | 53,600.00 | 54,100.00 | 53,600.00 | 54,100.00 | 54,100.00 | 300 |
Apr 03, 2024 | 57,900.00 | 58,200.00 | 54,100.00 | 54,400.00 | 54,400.00 | 32,200 |
Apr 02, 2024 | 56,500.00 | 58,500.00 | 53,400.00 | 54,400.00 | 54,400.00 | 73,200 |
Apr 01, 2024 | 52,300.00 | 58,000.00 | 52,300.00 | 56,000.00 | 56,000.00 | 40,600 |
Mar 29, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | 54,000.00 | 55,000.00 | 52,800.00 | 55,000.00 | 55,000.00 | 3,400 |
Mar 22, 2024 | 54,000.00 | 55,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 17,100 |
Mar 21, 2024 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 200 |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 200 |
Mar 18, 2024 | 53,200.00 | 55,000.00 | 52,700.00 | 53,200.00 | 53,200.00 | 24,300 |
Mar 15, 2024 | 53,000.00 | 53,200.00 | 53,000.00 | 53,200.00 | 53,200.00 | 2,000 |
Mar 14, 2024 | 52,800.00 | 53,800.00 | 52,800.00 | 53,000.00 | 53,000.00 | 3,100 |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 1,100 |
Mar 11, 2024 | 52,800.00 | 55,000.00 | 52,600.00 | 55,000.00 | 55,000.00 | 22,500 |
Mar 08, 2024 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 3,100 |
Mar 07, 2024 | 52,700.00 | 55,000.00 | 52,600.00 | 53,000.00 | 53,000.00 | 11,000 |
Mar 06, 2024 | 52,600.00 | 55,500.00 | 52,600.00 | 52,600.00 | 52,600.00 | 11,800 |
Mar 05, 2024 | 52,500.00 | 55,300.00 | 52,500.00 | 55,300.00 | 55,300.00 | 8,700 |
Mar 04, 2024 | 50,400.00 | 53,800.00 | 50,400.00 | 53,800.00 | 53,800.00 | 7,000 |
Mar 01, 2024 | 55,000.00 | 55,000.00 | 52,500.00 | 52,900.00 | 52,900.00 | 6,000 |
Feb 29, 2024 | 53,000.00 | 55,000.00 | 52,000.00 | 55,000.00 | 55,000.00 | 20,600 |
Feb 28, 2024 | 53,000.00 | 53,000.00 | 48,500.00 | 53,000.00 | 53,000.00 | 27,700 |
Feb 27, 2024 | 50,000.00 | 50,500.00 | 50,000.00 | 50,500.00 | 50,500.00 | 2,700 |
Feb 26, 2024 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 2,400 |
Feb 23, 2024 | 53,400.00 | 53,400.00 | 51,000.00 | 52,500.00 | 52,500.00 | 13,100 |
Feb 22, 2024 | 49,500.00 | 51,000.00 | 49,500.00 | 50,500.00 | 50,500.00 | 17,400 |
Feb 21, 2024 | 48,000.00 | 49,500.00 | 48,000.00 | 49,500.00 | 49,500.00 | 3,600 |
Feb 20, 2024 | 48,000.00 | 49,000.00 | 47,500.00 | 49,000.00 | 49,000.00 | 6,900 |
Feb 19, 2024 | 47,000.00 | 49,000.00 | 47,000.00 | 48,800.00 | 48,800.00 | 15,400 |
Feb 16, 2024 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 3,900 |
Feb 15, 2024 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 500 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 47,000.00 | 47,900.00 | 47,000.00 | 47,000.00 | 47,000.00 | 3,000 |
Feb 06, 2024 | 46,500.00 | 47,000.00 | 46,500.00 | 47,000.00 | 47,000.00 | 300 |
Feb 05, 2024 | 46,550.00 | 47,000.00 | 46,550.00 | 47,000.00 | 47,000.00 | 5,100 |
Feb 02, 2024 | 46,400.00 | 47,000.00 | 46,000.00 | 46,550.00 | 46,550.00 | 9,400 |
Feb 01, 2024 | 45,600.00 | 47,000.00 | 45,600.00 | 47,000.00 | 47,000.00 | 3,700 |
Jan 31, 2024 | 48,000.00 | 48,000.00 | 45,550.00 | 45,600.00 | 45,600.00 | 26,600 |
Jan 30, 2024 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 46,700.00 | 200 |
Jan 29, 2024 | 46,500.00 | 47,900.00 | 46,000.00 | 47,900.00 | 47,900.00 | 11,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |