Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 46,600.00 | 46,700.00 | 45,500.00 | 46,050.00 | 46,050.00 | 1,907,200 |
Jun 25, 2024 | 45,700.00 | 46,700.00 | 45,550.00 | 46,700.00 | 46,700.00 | 4,327,300 |
Jun 24, 2024 | 47,700.00 | 48,200.00 | 45,500.00 | 45,500.00 | 45,500.00 | 11,086,000 |
Jun 21, 2024 | 49,000.00 | 49,000.00 | 48,200.00 | 48,200.00 | 48,200.00 | 4,412,500 |
Jun 20, 2024 | 49,050.00 | 49,400.00 | 48,300.00 | 48,700.00 | 48,700.00 | 3,237,000 |
Jun 19, 2024 | 48,700.00 | 49,700.00 | 48,400.00 | 49,050.00 | 49,050.00 | 4,949,900 |
Jun 18, 2024 | 49,000.00 | 49,400.00 | 48,600.00 | 48,600.00 | 48,600.00 | 3,231,400 |
Jun 17, 2024 | 48,950.00 | 49,400.00 | 48,500.00 | 48,650.00 | 48,650.00 | 4,001,100 |
Jun 14, 2024 | 51,000.00 | 51,600.00 | 49,000.00 | 49,000.00 | 49,000.00 | 9,748,400 |
Jun 13, 2024 | 51,500.00 | 51,500.00 | 50,700.00 | 50,700.00 | 50,700.00 | 5,382,300 |
Jun 12, 2024 | 51,000.00 | 51,500.00 | 50,500.00 | 51,200.00 | 51,200.00 | 4,317,900 |
Jun 11, 2024 | 48,750.00 | 51,000.00 | 48,550.00 | 51,000.00 | 51,000.00 | 13,802,100 |
Jun 10, 2024 | 48,600.00 | 49,200.00 | 48,500.00 | 48,600.00 | 48,600.00 | 3,794,400 |
Jun 07, 2024 | 48,700.00 | 49,050.00 | 48,200.00 | 48,350.00 | 48,350.00 | 2,581,400 |
Jun 06, 2024 | 48,950.00 | 49,150.00 | 48,000.00 | 48,300.00 | 48,300.00 | 3,805,900 |
Jun 05, 2024 | 49,150.00 | 49,700.00 | 48,750.00 | 48,750.00 | 48,750.00 | 4,278,200 |
Jun 04, 2024 | 48,600.00 | 49,400.00 | 48,500.00 | 49,100.00 | 49,100.00 | 3,808,100 |
Jun 03, 2024 | 48,100.00 | 48,750.00 | 48,000.00 | 48,500.00 | 48,500.00 | 4,023,000 |
May 31, 2024 | 47,800.00 | 48,250.00 | 47,500.00 | 47,500.00 | 47,500.00 | 2,760,900 |
May 30, 2024 | 47,800.00 | 48,200.00 | 46,900.00 | 47,700.00 | 47,700.00 | 5,531,300 |
May 29, 2024 | 48,800.00 | 49,200.00 | 47,700.00 | 48,600.00 | 48,600.00 | 3,826,100 |
May 28, 2024 | 47,800.00 | 48,950.00 | 47,800.00 | 48,800.00 | 48,800.00 | 6,299,000 |
May 27, 2024 | 47,950.00 | 48,450.00 | 47,400.00 | 47,550.00 | 47,550.00 | 4,765,900 |
May 24, 2024 | 49,500.00 | 50,000.00 | 47,000.00 | 47,950.00 | 47,950.00 | 9,856,900 |
May 23, 2024 | 49,800.00 | 50,100.00 | 48,100.00 | 50,000.00 | 50,000.00 | 6,339,300 |
May 22, 2024 | 51,000.00 | 51,800.00 | 49,900.00 | 50,000.00 | 50,000.00 | 8,228,600 |
May 21, 2024 | 50,200.00 | 50,800.00 | 49,600.00 | 50,800.00 | 50,800.00 | 5,080,200 |
May 20, 2024 | 49,600.00 | 50,800.00 | 49,350.00 | 50,200.00 | 50,200.00 | 9,166,100 |
May 17, 2024 | 48,850.00 | 49,800.00 | 48,650.00 | 49,200.00 | 49,200.00 | 5,004,600 |
May 16, 2024 | 49,300.00 | 49,350.00 | 48,700.00 | 48,750.00 | 48,750.00 | 4,261,000 |
May 15, 2024 | 47,700.00 | 49,200.00 | 47,700.00 | 48,550.00 | 48,550.00 | 7,971,700 |
May 14, 2024 | 48,000.00 | 48,350.00 | 47,600.00 | 47,650.00 | 47,650.00 | 3,254,400 |
May 13, 2024 | 48,050.00 | 48,550.00 | 47,550.00 | 47,900.00 | 47,900.00 | 3,939,900 |
May 10, 2024 | 48,000.00 | 48,200.00 | 47,300.00 | 47,750.00 | 47,750.00 | 4,183,900 |
May 09, 2024 | 48,550.00 | 48,800.00 | 47,500.00 | 48,000.00 | 48,000.00 | 5,622,500 |
May 08, 2024 | 47,400.00 | 48,950.00 | 47,400.00 | 48,500.00 | 48,500.00 | 5,317,000 |
May 07, 2024 | 48,700.00 | 48,700.00 | 47,750.00 | 48,000.00 | 48,000.00 | 4,521,300 |
May 06, 2024 | 47,350.00 | 48,950.00 | 47,150.00 | 48,500.00 | 48,500.00 | 5,341,600 |
May 03, 2024 | 47,000.00 | 47,600.00 | 46,600.00 | 46,700.00 | 46,700.00 | 4,295,500 |
May 02, 2024 | 47,000.00 | 47,050.00 | 45,700.00 | 46,350.00 | 46,350.00 | 4,282,300 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 46,500.00 | 47,400.00 | 46,050.00 | 47,000.00 | 47,000.00 | 4,847,400 |
Apr 25, 2024 | 47,400.00 | 47,500.00 | 46,800.00 | 47,000.00 | 47,000.00 | 3,723,400 |
Apr 24, 2024 | 46,350.00 | 47,950.00 | 46,200.00 | 47,500.00 | 47,500.00 | 8,141,200 |
Apr 23, 2024 | 47,000.00 | 47,300.00 | 45,000.00 | 45,550.00 | 45,550.00 | 6,489,800 |
Apr 22, 2024 | 46,500.00 | 48,000.00 | 46,000.00 | 47,250.00 | 47,250.00 | 5,626,800 |
Apr 19, 2024 | 44,500.00 | 47,100.00 | 44,500.00 | 45,000.00 | 45,000.00 | 10,385,000 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 48,400.00 | 48,400.00 | 45,100.00 | 45,100.00 | 45,100.00 | 6,981,500 |
Apr 16, 2024 | 48,500.00 | 48,500.00 | 46,400.00 | 47,800.00 | 47,800.00 | 9,115,300 |
Apr 15, 2024 | 51,700.00 | 52,400.00 | 48,500.00 | 48,500.00 | 48,500.00 | 9,036,500 |
Apr 12, 2024 | 51,700.00 | 52,200.00 | 50,900.00 | 52,100.00 | 52,100.00 | 4,884,100 |
Apr 11, 2024 | 49,700.00 | 51,400.00 | 49,700.00 | 51,000.00 | 51,000.00 | 4,484,000 |
Apr 10, 2024 | 51,700.00 | 51,700.00 | 50,700.00 | 50,800.00 | 50,800.00 | 2,762,700 |
Apr 09, 2024 | 50,000.00 | 51,600.00 | 49,950.00 | 51,600.00 | 51,600.00 | 4,962,300 |
Apr 08, 2024 | 49,750.00 | 50,800.00 | 49,300.00 | 49,700.00 | 49,700.00 | 7,055,600 |
Apr 05, 2024 | 51,500.00 | 51,600.00 | 49,700.00 | 49,700.00 | 49,700.00 | 7,670,800 |
Apr 04, 2024 | 52,000.00 | 52,800.00 | 51,700.00 | 52,000.00 | 52,000.00 | 5,630,600 |
Apr 03, 2024 | 53,600.00 | 54,400.00 | 52,100.00 | 52,100.00 | 52,100.00 | 8,056,900 |
Apr 02, 2024 | 53,000.00 | 53,600.00 | 52,000.00 | 53,600.00 | 53,600.00 | 12,117,500 |
Apr 01, 2024 | 53,400.00 | 54,400.00 | 52,600.00 | 53,600.00 | 53,600.00 | 8,169,600 |
Mar 29, 2024 | 53,800.00 | 54,500.00 | 53,400.00 | 53,800.00 | 53,800.00 | 3,793,300 |
Mar 28, 2024 | 53,500.00 | 55,000.00 | 53,000.00 | 53,700.00 | 53,700.00 | 9,122,800 |
Mar 27, 2024 | 53,500.00 | 53,500.00 | 52,400.00 | 52,800.00 | 52,800.00 | 4,596,600 |
Mar 26, 2024 | 52,000.00 | 53,200.00 | 51,500.00 | 53,200.00 | 53,200.00 | 4,720,600 |
Mar 25, 2024 | 53,700.00 | 54,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | 9,005,100 |
Mar 22, 2024 | 54,000.00 | 55,000.00 | 53,400.00 | 53,700.00 | 53,700.00 | 9,094,300 |
Mar 21, 2024 | 54,300.00 | 55,200.00 | 53,200.00 | 54,000.00 | 54,000.00 | 9,035,100 |
Mar 20, 2024 | 51,000.00 | 53,400.00 | 50,600.00 | 53,200.00 | 53,200.00 | 9,891,800 |
Mar 19, 2024 | 52,200.00 | 52,500.00 | 50,700.00 | 50,700.00 | 50,700.00 | 5,305,200 |
Mar 18, 2024 | 53,400.00 | 54,100.00 | 49,950.00 | 51,700.00 | 51,700.00 | 21,587,700 |
Mar 15, 2024 | 52,300.00 | 55,000.00 | 51,500.00 | 53,700.00 | 53,700.00 | 10,237,200 |
Mar 14, 2024 | 52,100.00 | 53,800.00 | 51,400.00 | 52,200.00 | 52,200.00 | 10,358,700 |
Mar 13, 2024 | 48,700.00 | 51,600.00 | 48,350.00 | 51,600.00 | 51,600.00 | 13,508,200 |
Mar 12, 2024 | 48,000.00 | 48,550.00 | 47,600.00 | 48,300.00 | 48,300.00 | 7,382,900 |
Mar 11, 2024 | 47,850.00 | 48,650.00 | 47,500.00 | 47,650.00 | 47,650.00 | 8,024,400 |
Mar 08, 2024 | 49,700.00 | 49,700.00 | 47,850.00 | 47,850.00 | 47,850.00 | 10,127,700 |
Mar 07, 2024 | 47,450.00 | 50,300.00 | 47,450.00 | 49,200.00 | 49,200.00 | 15,359,000 |
Mar 06, 2024 | 47,900.00 | 49,100.00 | 47,000.00 | 47,500.00 | 47,500.00 | 9,161,300 |
Mar 05, 2024 | 46,850.00 | 47,800.00 | 46,200.00 | 47,800.00 | 47,800.00 | 10,167,500 |
Mar 04, 2024 | 47,500.00 | 47,500.00 | 46,700.00 | 46,850.00 | 46,850.00 | 4,882,600 |
Mar 01, 2024 | 46,100.00 | 47,650.00 | 46,000.00 | 46,850.00 | 46,850.00 | 8,638,000 |
Feb 29, 2024 | 45,500.00 | 46,350.00 | 45,250.00 | 45,600.00 | 45,600.00 | 9,474,600 |
Feb 28, 2024 | 45,600.00 | 45,600.00 | 44,850.00 | 45,150.00 | 45,150.00 | 6,519,300 |
Feb 27, 2024 | 45,200.00 | 46,000.00 | 45,000.00 | 45,450.00 | 45,450.00 | 6,491,700 |
Feb 26, 2024 | 43,500.00 | 45,400.00 | 43,300.00 | 45,200.00 | 45,200.00 | 8,610,300 |
Feb 23, 2024 | 44,300.00 | 44,850.00 | 43,550.00 | 43,550.00 | 43,550.00 | 7,787,100 |
Feb 22, 2024 | 44,500.00 | 44,800.00 | 44,200.00 | 44,250.00 | 44,250.00 | 4,435,300 |
Feb 21, 2024 | 45,000.00 | 45,050.00 | 44,400.00 | 44,800.00 | 44,800.00 | 5,021,000 |
Feb 20, 2024 | 45,350.00 | 45,950.00 | 44,900.00 | 45,000.00 | 45,000.00 | 6,306,700 |
Feb 19, 2024 | 45,000.00 | 45,100.00 | 44,100.00 | 45,000.00 | 45,000.00 | 8,567,600 |
Feb 16, 2024 | 45,200.00 | 45,450.00 | 44,800.00 | 45,000.00 | 45,000.00 | 5,959,300 |
Feb 15, 2024 | 45,100.00 | 45,650.00 | 45,000.00 | 45,150.00 | 45,150.00 | 7,328,700 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |