Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 18,700.00 | 19,050.00 | 18,450.00 | 18,750.00 | 18,750.00 | 53,908,570 |
Jun 14, 2024 | 19,450.00 | 19,500.00 | 18,700.00 | 18,700.00 | 18,700.00 | 38,385,000 |
Jun 13, 2024 | 19,500.00 | 19,800.00 | 19,250.00 | 19,450.00 | 19,450.00 | 47,965,400 |
Jun 12, 2024 | 18,300.00 | 19,400.00 | 18,150.00 | 19,400.00 | 19,400.00 | 75,826,300 |
Jun 11, 2024 | 18,200.00 | 18,350.00 | 18,050.00 | 18,300.00 | 18,300.00 | 34,479,900 |
Jun 10, 2024 | 18,050.00 | 18,200.00 | 18,000.00 | 18,050.00 | 18,050.00 | 15,421,000 |
Jun 07, 2024 | 18,250.00 | 18,250.00 | 17,950.00 | 18,000.00 | 18,000.00 | 11,957,000 |
Jun 06, 2024 | 18,150.00 | 18,250.00 | 17,950.00 | 18,100.00 | 18,100.00 | 30,551,300 |
Jun 05, 2024 | 18,200.00 | 18,300.00 | 18,100.00 | 18,100.00 | 18,100.00 | 17,144,100 |
Jun 04, 2024 | 18,400.00 | 18,400.00 | 18,150.00 | 18,200.00 | 18,200.00 | 18,134,000 |
Jun 03, 2024 | 18,100.00 | 18,450.00 | 18,050.00 | 18,300.00 | 18,300.00 | 19,778,700 |
May 31, 2024 | 17,950.00 | 18,050.00 | 17,900.00 | 18,000.00 | 18,000.00 | 6,386,900 |
May 30, 2024 | 18,000.00 | 18,000.00 | 17,700.00 | 17,950.00 | 17,950.00 | 12,454,000 |
May 29, 2024 | 18,100.00 | 18,100.00 | 17,950.00 | 18,050.00 | 18,050.00 | 13,120,900 |
May 28, 2024 | 18,100.00 | 18,200.00 | 18,000.00 | 18,050.00 | 18,050.00 | 12,113,700 |
May 27, 2024 | 18,150.00 | 18,150.00 | 17,950.00 | 18,000.00 | 18,000.00 | 25,231,000 |
May 24, 2024 | 18,400.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 22,010,300 |
May 23, 2024 | 18,300.00 | 18,500.00 | 18,150.00 | 18,500.00 | 18,500.00 | 23,169,950 |
May 22, 2024 | 18,800.00 | 18,800.00 | 18,250.00 | 18,300.00 | 18,300.00 | 47,304,450 |
May 22, 2024 | 1000 Dividend | |||||
May 21, 2024 | 19,800.00 | 19,850.00 | 19,600.00 | 19,800.00 | 18,800.00 | 24,650,900 |
May 20, 2024 | 19,550.00 | 19,850.00 | 19,500.00 | 19,800.00 | 18,800.00 | 68,949,950 |
May 17, 2024 | 19,400.00 | 19,450.00 | 19,250.00 | 19,400.00 | 18,420.20 | 19,735,500 |
May 16, 2024 | 19,200.00 | 19,450.00 | 19,100.00 | 19,400.00 | 18,420.20 | 23,193,200 |
May 15, 2024 | 19,250.00 | 19,250.00 | 19,050.00 | 19,050.00 | 18,087.88 | 14,341,000 |
May 14, 2024 | 19,000.00 | 19,300.00 | 18,900.00 | 19,100.00 | 18,135.35 | 28,168,300 |
May 13, 2024 | 18,550.00 | 18,900.00 | 18,450.00 | 18,800.00 | 17,850.51 | 21,342,400 |
May 10, 2024 | 18,700.00 | 18,750.00 | 18,400.00 | 18,500.00 | 17,565.66 | 14,833,400 |
May 09, 2024 | 18,650.00 | 18,850.00 | 18,500.00 | 18,750.00 | 17,803.03 | 13,891,000 |
May 08, 2024 | 18,650.00 | 18,800.00 | 18,500.00 | 18,550.00 | 17,613.13 | 10,998,500 |
May 07, 2024 | 18,750.00 | 18,850.00 | 18,550.00 | 18,800.00 | 17,850.51 | 11,464,000 |
May 06, 2024 | 18,500.00 | 18,750.00 | 18,400.00 | 18,750.00 | 17,803.03 | 14,729,500 |
May 03, 2024 | 18,400.00 | 18,500.00 | 18,350.00 | 18,400.00 | 17,470.71 | 16,257,400 |
May 02, 2024 | 18,550.00 | 18,600.00 | 18,300.00 | 18,300.00 | 17,375.76 | 12,412,900 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 18,400.00 | 18,600.00 | 18,300.00 | 18,550.00 | 17,613.13 | 9,353,200 |
Apr 25, 2024 | 18,750.00 | 18,750.00 | 18,350.00 | 18,600.00 | 17,660.61 | 14,691,000 |
Apr 24, 2024 | 18,500.00 | 18,750.00 | 18,400.00 | 18,600.00 | 17,660.61 | 21,576,450 |
Apr 23, 2024 | 18,350.00 | 18,600.00 | 18,000.00 | 18,400.00 | 17,470.71 | 23,878,010 |
Apr 22, 2024 | 18,400.00 | 18,600.00 | 18,250.00 | 18,300.00 | 17,375.76 | 24,959,900 |
Apr 19, 2024 | 18,150.00 | 18,500.00 | 17,950.00 | 18,100.00 | 17,185.86 | 15,355,900 |
Apr 18, 2024 | - | - | - | - | - | - |
Apr 17, 2024 | 18,950.00 | 19,050.00 | 18,150.00 | 18,150.00 | 17,233.33 | 13,194,900 |
Apr 16, 2024 | 18,700.00 | 19,000.00 | 18,500.00 | 18,750.00 | 17,803.03 | 50,301,750 |
Apr 15, 2024 | 19,600.00 | 19,800.00 | 18,400.00 | 18,600.00 | 17,660.61 | 45,960,910 |
Apr 12, 2024 | 19,400.00 | 19,700.00 | 19,400.00 | 19,700.00 | 18,705.05 | 23,794,300 |
Apr 11, 2024 | 19,350.00 | 19,600.00 | 19,300.00 | 19,350.00 | 18,372.73 | 10,213,900 |
Apr 10, 2024 | 19,400.00 | 19,950.00 | 19,300.00 | 19,350.00 | 18,372.73 | 30,260,400 |
Apr 09, 2024 | 19,350.00 | 19,400.00 | 19,150.00 | 19,350.00 | 18,372.73 | 10,604,100 |
Apr 08, 2024 | 19,450.00 | 19,450.00 | 19,100.00 | 19,400.00 | 18,420.20 | 11,325,800 |
Apr 05, 2024 | 19,100.00 | 19,450.00 | 19,000.00 | 19,450.00 | 18,467.68 | 14,941,300 |
Apr 04, 2024 | 19,400.00 | 19,600.00 | 19,200.00 | 19,300.00 | 18,325.25 | 12,590,200 |
Apr 03, 2024 | 19,350.00 | 19,500.00 | 19,250.00 | 19,350.00 | 18,372.73 | 20,634,600 |
Apr 02, 2024 | 19,550.00 | 19,600.00 | 18,900.00 | 19,550.00 | 18,562.63 | 26,646,800 |
Apr 01, 2024 | 19,600.00 | 19,750.00 | 19,450.00 | 19,650.00 | 18,657.58 | 13,901,300 |
Mar 29, 2024 | 19,700.00 | 19,800.00 | 19,450.00 | 19,750.00 | 18,752.53 | 33,675,400 |
Mar 28, 2024 | 19,650.00 | 19,800.00 | 19,500.00 | 19,650.00 | 18,657.58 | 21,113,300 |
Mar 27, 2024 | 19,650.00 | 19,750.00 | 19,350.00 | 19,600.00 | 18,610.10 | 24,455,000 |
Mar 26, 2024 | 18,900.00 | 19,600.00 | 18,900.00 | 19,600.00 | 18,610.10 | 43,837,300 |
Mar 25, 2024 | 18,800.00 | 19,150.00 | 18,650.00 | 18,900.00 | 17,945.46 | 24,263,300 |
Mar 22, 2024 | 18,900.00 | 19,000.00 | 18,650.00 | 18,800.00 | 17,850.51 | 21,997,200 |
Mar 21, 2024 | 18,750.00 | 18,950.00 | 18,550.00 | 18,750.00 | 17,803.03 | 20,305,300 |
Mar 20, 2024 | 18,200.00 | 18,650.00 | 18,200.00 | 18,650.00 | 17,708.08 | 14,077,500 |
Mar 19, 2024 | 18,200.00 | 18,500.00 | 18,100.00 | 18,150.00 | 17,233.33 | 16,651,100 |
Mar 18, 2024 | 18,650.00 | 18,700.00 | 17,950.00 | 18,200.00 | 17,280.81 | 28,770,000 |
Mar 15, 2024 | 18,750.00 | 18,800.00 | 18,550.00 | 18,650.00 | 17,708.08 | 15,184,400 |
Mar 14, 2024 | 19,100.00 | 19,100.00 | 18,650.00 | 18,800.00 | 17,850.51 | 10,322,800 |
Mar 13, 2024 | 18,650.00 | 19,100.00 | 18,600.00 | 19,050.00 | 18,087.88 | 12,534,000 |
Mar 12, 2024 | 18,550.00 | 18,750.00 | 18,500.00 | 18,550.00 | 17,613.13 | 13,072,400 |
Mar 11, 2024 | 18,950.00 | 19,100.00 | 18,550.00 | 18,550.00 | 17,613.13 | 20,576,400 |
Mar 08, 2024 | 19,450.00 | 19,500.00 | 18,950.00 | 19,000.00 | 18,040.40 | 35,920,400 |
Mar 07, 2024 | 19,400.00 | 19,600.00 | 19,400.00 | 19,450.00 | 18,467.68 | 11,946,100 |
Mar 06, 2024 | 19,800.00 | 19,850.00 | 19,300.00 | 19,400.00 | 18,420.20 | 11,549,500 |
Mar 05, 2024 | 19,600.00 | 19,750.00 | 19,550.00 | 19,750.00 | 18,752.53 | 9,789,000 |
Mar 04, 2024 | 19,800.00 | 19,800.00 | 19,600.00 | 19,600.00 | 18,610.10 | 16,046,750 |
Mar 01, 2024 | 19,900.00 | 19,900.00 | 19,650.00 | 19,650.00 | 18,657.58 | 13,763,900 |
Feb 29, 2024 | 20,100.00 | 20,200.00 | 19,650.00 | 19,900.00 | 18,894.95 | 19,225,700 |
Feb 28, 2024 | 19,400.00 | 19,900.00 | 19,400.00 | 19,900.00 | 18,894.95 | 22,285,400 |
Feb 27, 2024 | 19,350.00 | 19,500.00 | 19,200.00 | 19,350.00 | 18,372.73 | 21,802,100 |
Feb 26, 2024 | 19,550.00 | 19,550.00 | 19,200.00 | 19,250.00 | 18,277.78 | 12,880,300 |
Feb 23, 2024 | 19,700.00 | 20,250.00 | 19,500.00 | 19,500.00 | 18,515.15 | 47,142,600 |
Feb 22, 2024 | 19,800.00 | 19,900.00 | 19,600.00 | 19,700.00 | 18,705.05 | 12,556,600 |
Feb 21, 2024 | 19,600.00 | 20,000.00 | 19,600.00 | 19,750.00 | 18,752.53 | 20,171,300 |
Feb 20, 2024 | 19,700.00 | 19,750.00 | 19,500.00 | 19,600.00 | 18,610.10 | 19,656,400 |
Feb 19, 2024 | 19,850.00 | 19,950.00 | 19,650.00 | 19,800.00 | 18,800.00 | 14,562,400 |
Feb 16, 2024 | 19,950.00 | 19,950.00 | 19,700.00 | 19,850.00 | 18,847.47 | 8,422,700 |
Feb 15, 2024 | 19,600.00 | 20,150.00 | 19,600.00 | 19,800.00 | 18,800.00 | 20,092,100 |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 19,350.00 | 19,600.00 | 19,300.00 | 19,600.00 | 18,610.10 | 10,722,600 |
Feb 06, 2024 | 19,300.00 | 19,400.00 | 19,200.00 | 19,300.00 | 18,325.25 | 5,979,000 |
Feb 05, 2024 | 18,850.00 | 19,450.00 | 18,850.00 | 19,200.00 | 18,230.30 | 12,142,400 |
Feb 02, 2024 | 19,150.00 | 19,200.00 | 18,800.00 | 18,800.00 | 17,850.51 | 20,061,300 |
Feb 01, 2024 | 19,350.00 | 19,350.00 | 19,100.00 | 19,150.00 | 18,182.83 | 8,037,100 |
Jan 31, 2024 | 19,650.00 | 19,700.00 | 19,150.00 | 19,400.00 | 18,420.20 | 21,401,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |